KissMeData/021240/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190000,10772456500,41750,41750,41750,41750,14453
20230801,185900,10772456500,41750,41750,41750,41750,0
20230801,185800,10772456500,41750,41750,41750,41750,0
20230801,185700,10772456500,41750,41750,41750,41750,0
20230801,185600,10772456500,41750,41750,41750,41750,0
20230801,185500,10772456500,41750,41750,41750,41750,0
20230801,185400,10772456500,41750,41750,41750,41750,0
20230801,185300,10772456500,41750,41750,41750,41750,0
20230801,185200,10772456500,41750,41750,41750,41750,0
20230801,185100,10772456500,41750,41750,41750,41750,0
20230801,185000,10772456500,41750,41750,41750,41750,0
20230801,184900,10772456500,41750,41750,41750,41750,0
20230801,184800,10772456500,41750,41750,41750,41750,0
20230801,184700,10772456500,41750,41750,41750,41750,0
20230801,184600,10772456500,41750,41750,41750,41750,0
20230801,184500,10772456500,41750,41750,41750,41750,0
20230801,184400,10772456500,41750,41750,41750,41750,0
20230801,184300,10772456500,41750,41750,41750,41750,0
20230801,184200,10772456500,41750,41750,41750,41750,0
20230801,184100,10772456500,41750,41750,41750,41750,0
20230801,184000,10772456500,41750,41750,41750,41750,0
20230801,183900,10772456500,41750,41750,41750,41750,0
20230801,183800,10772456500,41750,41750,41750,41750,0
20230801,183700,10772456500,41750,41750,41750,41750,0
20230801,183600,10772456500,41750,41750,41750,41750,0
20230801,183500,10772456500,41750,41750,41750,41750,0
20230801,183400,10772456500,41750,41750,41750,41750,0
20230801,183300,10772456500,41750,41750,41750,41750,0
20230801,183200,10772456500,41750,41750,41750,41750,0
20230801,183100,10772456500,41750,41750,41750,41750,0
20230801,183000,10772456500,41750,41750,41750,41750,14453
20230801,182900,10772456500,41750,41750,41750,41750,0
20230801,182800,10772456500,41750,41750,41750,41750,0
20230801,182700,10772456500,41750,41750,41750,41750,0
20230801,182600,10772456500,41750,41750,41750,41750,0
20230801,182500,10772456500,41750,41750,41750,41750,0
20230801,182400,10772456500,41750,41750,41750,41750,0
20230801,182300,10772456500,41750,41750,41750,41750,0
20230801,182200,10772456500,41750,41750,41750,41750,0
20230801,182100,10772456500,41750,41750,41750,41750,0
20230801,182000,10772456500,41750,41750,41750,41750,0
20230801,181900,10772456500,41750,41750,41750,41750,0
20230801,181800,10772456500,41750,41750,41750,41750,0
20230801,181700,10772456500,41750,41750,41750,41750,0
20230801,181600,10772456500,41750,41750,41750,41750,0
20230801,181500,10772456500,41750,41750,41750,41750,0
20230801,181400,10772456500,41750,41750,41750,41750,0
20230801,181300,10772456500,41750,41750,41750,41750,0
20230801,181200,10772456500,41750,41750,41750,41750,0
20230801,181100,10772456500,41750,41750,41750,41750,0
20230801,181000,10772456500,41750,41750,41750,41750,0
20230801,180900,10772456500,41750,41750,41750,41750,0
20230801,180800,10772456500,41750,41750,41750,41750,0
20230801,180700,10772456500,41750,41750,41750,41750,0
20230801,180600,10772456500,41750,41750,41750,41750,0
20230801,180500,10772456500,41750,41750,41750,41750,0
20230801,180400,10772456500,41750,41750,41750,41750,0
20230801,180300,10772456500,41750,41750,41750,41750,0
20230801,180200,10772456500,41750,41750,41750,41750,0
20230801,180100,10772456500,41750,41750,41750,41750,0
20230801,180000,10772456500,41750,41750,41750,41750,14453
20230801,175900,10772456500,41750,41750,41750,41750,0
20230801,175800,10772456500,41750,41750,41750,41750,0
20230801,175700,10772456500,41750,41750,41750,41750,0
20230801,175600,10772456500,41750,41750,41750,41750,0
20230801,175500,10772456500,41750,41750,41750,41750,0
20230801,175400,10772456500,41750,41750,41750,41750,0
20230801,175300,10772456500,41750,41750,41750,41750,0
20230801,175200,10772456500,41750,41750,41750,41750,0
20230801,175100,10772456500,41750,41750,41750,41750,0
20230801,175000,10772456500,41750,41750,41750,41750,0
20230801,174900,10772456500,41750,41750,41750,41750,0
20230801,174800,10772456500,41750,41750,41750,41750,0
20230801,174700,10772456500,41750,41750,41750,41750,0
20230801,174600,10772456500,41750,41750,41750,41750,0
20230801,174500,10772456500,41750,41750,41750,41750,0
20230801,174400,10772456500,41750,41750,41750,41750,0
20230801,174300,10772456500,41750,41750,41750,41750,0
20230801,174200,10772456500,41750,41750,41750,41750,0
20230801,174100,10772456500,41750,41750,41750,41750,0
20230801,174000,10772456500,41750,41750,41750,41750,0
20230801,173900,10772456500,41750,41750,41750,41750,0
20230801,173800,10772456500,41750,41750,41750,41750,0
20230801,173700,10772456500,41750,41750,41750,41750,0
20230801,173600,10772456500,41750,41750,41750,41750,0
20230801,173500,10772456500,41750,41750,41750,41750,0
20230801,173400,10772456500,41750,41750,41750,41750,0
20230801,173300,10772456500,41750,41750,41750,41750,0
20230801,173200,10772456500,41750,41750,41750,41750,0
20230801,173100,10772456500,41750,41750,41750,41750,0
20230801,173000,10772456500,41750,41750,41750,41750,14453
20230801,172900,10772456500,41750,41750,41750,41750,0
20230801,172800,10772456500,41750,41750,41750,41750,0
20230801,172700,10772456500,41750,41750,41750,41750,0
20230801,172600,10772456500,41750,41750,41750,41750,0
20230801,172500,10772456500,41750,41750,41750,41750,0
20230801,172400,10772456500,41750,41750,41750,41750,0
20230801,172300,10772456500,41750,41750,41750,41750,0
20230801,172200,10772456500,41750,41750,41750,41750,0
20230801,172100,10772456500,41750,41750,41750,41750,0
20230801,172000,10772456500,41750,41750,41750,41750,0
20230801,171900,10772456500,41750,41750,41750,41750,0
20230801,171800,10772456500,41750,41750,41750,41750,0
20230801,171700,10772456500,41750,41750,41750,41750,0
20230801,171600,10772456500,41750,41750,41750,41750,0
20230801,171500,10772456500,41750,41750,41750,41750,0
20230801,171400,10772456500,41750,41750,41750,41750,0
20230801,171300,10772456500,41750,41750,41750,41750,0
20230801,171200,10772456500,41750,41750,41750,41750,0
20230801,171100,10772456500,41750,41750,41750,41750,0
20230801,171000,10772456500,41750,41750,41750,41750,0
20230801,170900,10772456500,41750,41750,41750,41750,0
20230801,170800,10772456500,41750,41750,41750,41750,0
20230801,170700,10772456500,41750,41750,41750,41750,0
20230801,170600,10772456500,41750,41750,41750,41750,0
20230801,170500,10772456500,41750,41750,41750,41750,0
20230801,170400,10772456500,41750,41750,41750,41750,0
20230801,170300,10772456500,41750,41750,41750,41750,0
20230801,170200,10772456500,41750,41750,41750,41750,0
20230801,170100,10772456500,41750,41750,41750,41750,0
20230801,170000,10772456500,41750,41750,41750,41750,14453
20230801,165900,10772456500,41750,41750,41750,41750,0
20230801,165800,10772456500,41750,41750,41750,41750,0
20230801,165700,10772456500,41750,41750,41750,41750,0
20230801,165600,10772456500,41750,41750,41750,41750,0
20230801,165500,10772456500,41750,41750,41750,41750,0
20230801,165400,10772456500,41750,41750,41750,41750,0
20230801,165300,10772456500,41750,41750,41750,41750,0
20230801,165200,10772456500,41750,41750,41750,41750,0
20230801,165100,10772456500,41750,41750,41750,41750,0
20230801,165000,10772456500,41750,41750,41750,41750,0
20230801,164900,10772456500,41750,41750,41750,41750,0
20230801,164800,10772456500,41750,41750,41750,41750,0
20230801,164700,10772456500,41750,41750,41750,41750,0
20230801,164600,10772456500,41750,41750,41750,41750,0
20230801,164500,10772456500,41750,41750,41750,41750,0
20230801,164400,10772456500,41750,41750,41750,41750,0
20230801,164300,10772456500,41750,41750,41750,41750,0
20230801,164200,10772456500,41750,41750,41750,41750,0
20230801,164100,10772456500,41750,41750,41750,41750,0
20230801,164000,10772456500,41750,41750,41750,41750,0
20230801,163900,10772456500,41750,41750,41750,41750,0
20230801,163800,10772456500,41750,41750,41750,41750,0
20230801,163700,10772456500,41750,41750,41750,41750,0
20230801,163600,10772456500,41750,41750,41750,41750,0
20230801,163500,10772456500,41750,41750,41750,41750,0
20230801,163400,10772456500,41750,41750,41750,41750,0
20230801,163300,10772456500,41750,41750,41750,41750,0
20230801,163200,10772456500,41750,41750,41750,41750,0
20230801,163100,10772456500,41750,41750,41750,41750,0
20230801,163000,10772456500,41750,41750,41750,41750,14453
20230801,162900,10772456500,41750,41750,41750,41750,0
20230801,162800,10772456500,41750,41750,41750,41750,0
20230801,162700,10772456500,41750,41750,41750,41750,0
20230801,162600,10772456500,41750,41750,41750,41750,0
20230801,162500,10772456500,41750,41750,41750,41750,0
20230801,162400,10772456500,41750,41750,41750,41750,0
20230801,162300,10772456500,41750,41750,41750,41750,0
20230801,162200,10772456500,41750,41750,41750,41750,0
20230801,162100,10772456500,41750,41750,41750,41750,0
20230801,162000,10772456500,41750,41750,41750,41750,0
20230801,161900,10772456500,41750,41750,41750,41750,0
20230801,161800,10772456500,41750,41750,41750,41750,0
20230801,161700,10772456500,41750,41750,41750,41750,0
20230801,161600,10772456500,41750,41750,41750,41750,0
20230801,161500,10772456500,41750,41750,41750,41750,0
20230801,161400,10772456500,41750,41750,41750,41750,0
20230801,161300,10772456500,41750,41750,41750,41750,0
20230801,161200,10772456500,41750,41750,41750,41750,0
20230801,161100,10772456500,41750,41750,41750,41750,0
20230801,161000,10772456500,41750,41750,41750,41750,0
20230801,160900,10772456500,41750,41750,41750,41750,0
20230801,160800,10772456500,41750,41750,41750,41750,0
20230801,160700,10772456500,41750,41750,41750,41750,0
20230801,160600,10772456500,41750,41750,41750,41750,0
20230801,160500,10772456500,41750,41750,41750,41750,0
20230801,160400,10772456500,41750,41750,41750,41750,0
20230801,160300,10772456500,41750,41750,41750,41750,0
20230801,160200,10772456500,41750,41750,41750,41750,0
20230801,160100,10772456500,41750,41750,41750,41750,0
20230801,160000,10772456500,41750,41750,41750,41750,14453
20230801,155900,10772456500,41750,41750,41750,41750,0
20230801,155800,10772456500,41750,41750,41750,41750,0
20230801,155700,10772456500,41750,41750,41750,41750,0
20230801,155600,10772456500,41750,41750,41750,41750,0
20230801,155500,10772456500,41750,41750,41750,41750,0
20230801,155400,10772456500,41750,41750,41750,41750,0
20230801,155300,10772456500,41750,41750,41750,41750,0
20230801,155200,10772456500,41750,41750,41750,41750,0
20230801,155100,10772456500,41750,41750,41750,41750,0
20230801,155000,10772456500,41750,41750,41750,41750,0
20230801,154900,10772456500,41750,41750,41750,41750,0
20230801,154800,10772456500,41750,41750,41750,41750,0
20230801,154700,10772456500,41750,41750,41750,41750,0
20230801,154600,10772456500,41750,41750,41750,41750,0
20230801,154500,10772456500,41750,41750,41750,41750,0
20230801,154400,10772456500,41750,41750,41750,41750,0
20230801,154300,10772456500,41750,41750,41750,41750,0
20230801,154200,10772456500,41750,41750,41750,41750,0
20230801,154100,10772456500,41750,41750,41750,41750,0
20230801,154000,10772456500,41750,41750,41750,41750,0
20230801,153900,10772456500,41750,41750,41750,41750,0
20230801,153800,10772456500,41750,41750,41750,41750,0
20230801,153700,10772456500,41750,41750,41750,41750,0
20230801,153600,10772456500,41750,41750,41750,41750,0
20230801,153500,10772456500,41750,41750,41750,41750,0
20230801,153400,10772456500,41750,41750,41750,41750,0
20230801,153300,10772456500,41750,41750,41750,41750,0
20230801,153200,10772456500,41750,41750,41750,41750,0
20230801,153100,10772456500,41750,41750,41750,41750,0
20230801,153000,10772456500,41750,41750,41750,41750,28906
20230801,152900,10169043750,41750,41750,41750,41750,0
20230801,152800,10169043750,41750,41750,41750,41750,0
20230801,152700,10169043750,41750,41750,41750,41750,0
20230801,152600,10169043750,41750,41750,41750,41750,0
20230801,152500,10169043750,41750,41750,41750,41750,0
20230801,152400,10169043750,41750,41750,41750,41750,0
20230801,152300,10169043750,41750,41750,41750,41750,0
20230801,152200,10169043750,41750,41750,41750,41750,0
20230801,152100,10169043750,41750,41750,41750,41750,0
20230801,152000,10169043750,41750,41750,41750,41750,0
20230801,151900,10169043750,41750,41650,41750,41650,698
20230801,151800,10139919350,41650,41700,41700,41650,574
20230801,151700,10115996800,41600,41600,41600,41550,646
20230801,151600,10089139150,41650,41650,41700,41600,560
20230801,151500,10065809700,41650,41650,41700,41600,1219
20230801,151400,10015030050,41650,41650,41700,41600,790
20230801,151300,9982125100,41650,41650,41700,41600,1235
20230801,151200,9930690900,41650,41650,41650,41550,1407
20230801,151100,9872156950,41650,41650,41650,41600,468
20230801,151000,9852673400,41650,41650,41650,41600,481
20230801,150900,9832641650,41600,41600,41650,41600,411
20230801,150800,9815525400,41650,41550,41650,41550,388
20230801,150700,9799367600,41650,41650,41650,41550,781
20230801,150600,9766869500,41600,41600,41650,41550,422
20230801,150500,9749305500,41550,41500,41650,41500,2685
20230801,150400,9637773700,41500,41450,41500,41450,999
20230801,150300,9596318100,41450,41450,41500,41450,244
20230801,150200,9586194400,41450,41450,41500,41450,186
20230801,150100,9578477800,41450,41500,41500,41450,157
20230801,150000,9571964250,41500,41550,41550,41500,627
20230801,145900,9545937550,41500,41600,41600,41500,1424
20230801,145800,9486753300,41550,41550,41600,41550,262
20230801,145700,9475856200,41500,41500,41550,41450,1207
20230801,145600,9425766350,41500,41550,41600,41450,3155
20230801,145500,9294752400,41550,41500,41550,41500,299
20230801,145400,9282336900,41550,41550,41550,41500,238
20230801,145300,9272450200,41500,41500,41550,41500,349
20230801,145200,9257959400,41500,41550,41600,41500,1419
20230801,145100,9198977950,41600,41550,41600,41550,198
20230801,145000,9190742500,41550,41600,41600,41550,351
20230801,144900,9176141900,41550,41550,41600,41550,307
20230801,144800,9163372100,41600,41550,41600,41550,376
20230801,144700,9147733250,41550,41600,41600,41550,369
20230801,144600,9132384450,41600,41600,41600,41550,250
20230801,144500,9121985450,41550,41550,41600,41550,169
20230801,144400,9114956500,41600,41500,41600,41450,1435
20230801,144300,9055386300,41500,41500,41500,41450,1075
20230801,144200,9010774950,41450,41500,41500,41450,328
20230801,144100,8997164350,41500,41500,41500,41450,229
20230801,144000,8987665400,41500,41500,41500,41450,419
20230801,143900,8970285100,41500,41500,41500,41450,256
20230801,143800,8959666800,41500,41450,41500,41450,365
20230801,143700,8944529250,41450,41550,41550,41450,277
20230801,143600,8933039950,41500,41550,41600,41500,1965
20230801,143500,8851401400,41550,41600,41650,41550,1704
20230801,143400,8780511900,41600,41650,41650,41600,337
20230801,143300,8766477200,41600,41650,41650,41600,162
20230801,143200,8759731400,41650,41600,41650,41600,367
20230801,143100,8744447150,41650,41650,41650,41600,327
20230801,143000,8730829950,41650,41650,41650,41600,238
20230801,142900,8720918700,41650,41650,41650,41600,295
20230801,142800,8708638500,41650,41650,41650,41600,384
20230801,142700,8692651150,41650,41700,41700,41600,693
20230801,142600,8663780600,41700,41650,41700,41600,371
20230801,142500,8648321950,41650,41650,41700,41600,1757
20230801,142400,8575143500,41650,41600,41650,41550,496
20230801,142300,8554505450,41550,41600,41650,41550,1996
20230801,142200,8471462600,41600,41600,41600,41550,338
20230801,142100,8457403000,41600,41550,41600,41500,1629
20230801,142000,8389703650,41550,41500,41550,41500,1105
20230801,141900,8343839300,41500,41500,41500,41450,574
20230801,141800,8320019300,41500,41500,41500,41450,395
20230801,141700,8303629350,41500,41500,41500,41450,493
20230801,141600,8283175900,41500,41450,41500,41450,556
20230801,141500,8260119350,41450,41450,41450,41400,677
20230801,141400,8232057750,41450,41450,41450,41400,259
20230801,141300,8221322250,41450,41450,41450,41400,356
20230801,141200,8206566150,41450,41450,41450,41400,368
20230801,141100,8191312650,41450,41400,41450,41400,433
20230801,141000,8173380400,41400,41400,41400,41350,329
20230801,140900,8159759900,41400,41400,41400,41400,727
20230801,140800,8129662100,41400,41400,41400,41400,348
20230801,140700,8115254900,41400,41400,41400,41350,550
20230801,140600,8092484950,41400,41400,41400,41400,340
20230801,140500,8078408950,41400,41400,41400,41350,399
20230801,140400,8061892950,41350,41400,41400,41350,455
20230801,140300,8043062500,41400,41350,41400,41350,404
20230801,140200,8026342300,41350,41400,41400,41350,377
20230801,140100,8010734600,41400,41350,41400,41350,1176
20230801,140000,7962106650,41350,41350,41350,41300,324
20230801,135900,7948709350,41350,41350,41350,41300,245
20230801,135800,7938579600,41350,41350,41350,41300,284
20230801,135700,7926836250,41350,41350,41350,41350,360
20230801,135600,7911950250,41350,41350,41350,41300,595
20230801,135500,7887347050,41350,41300,41350,41300,305
20230801,135400,7874740400,41350,41350,41350,41350,259
20230801,135300,7864030750,41350,41350,41350,41300,159
20230801,135200,7857456450,41350,41300,41350,41300,140
20230801,135100,7851667500,41350,41350,41400,41350,1841
20230801,135000,7775540000,41350,41350,41350,41350,235
20230801,134900,7765822750,41350,41350,41350,41300,161
20230801,134800,7759165450,41350,41350,41350,41350,193
20230801,134700,7751184900,41350,41350,41350,41350,134
20230801,134600,7745644000,41350,41350,41350,41300,226
20230801,134500,7736298950,41350,41300,41350,41300,1195
20230801,134400,7686934400,41300,41300,41300,41250,545
20230801,134300,7664426400,41300,41300,41300,41250,205
20230801,134200,7655960900,41250,41250,41250,41200,2828
20230801,134100,7539315150,41250,41250,41250,41200,47
20230801,134000,7537376450,41150,41200,41250,41150,848
20230801,133900,7502436450,41250,41300,41300,41250,1013
20230801,133800,7460641800,41350,41300,41350,41300,441
20230801,133700,7442428450,41300,41300,41350,41300,248
20230801,133600,7432185400,41300,41300,41300,41250,499
20230801,133500,7411576750,41300,41350,41350,41300,289
20230801,133400,7399640400,41350,41300,41350,41300,1599
20230801,133300,7333561200,41300,41250,41300,41250,887
20230801,133200,7296970200,41250,41250,41250,41250,190
20230801,133100,7289132700,41250,41250,41250,41200,340
20230801,133000,7275120500,41250,41250,41250,41250,359
20230801,132900,7260311750,41300,41150,41300,41150,2677
20230801,132800,7150097550,41100,41150,41150,41100,288
20230801,132700,7138250750,41150,41150,41150,41150,84
20230801,132600,7134794150,41150,41150,41150,41150,133
20230801,132500,7129321200,41150,41150,41150,41100,196
20230801,132400,7121257600,41150,41150,41150,41150,180
20230801,132300,7113850600,41150,41100,41150,41100,133
20230801,132200,7108379350,41100,41100,41150,41100,3696
20230801,132100,6956473000,41100,41100,41100,41100,728
20230801,132000,6926552200,41100,41150,41150,41100,177
20230801,131900,6919272150,41150,41150,41150,41100,659
20230801,131800,6892179150,41150,41150,41150,41150,137
20230801,131700,6886541600,41150,41200,41200,41150,399
20230801,131600,6870118100,41150,41200,41200,41150,476
20230801,131500,6850527700,41200,41150,41200,41150,1182
20230801,131400,6801876950,41150,41150,41150,41150,185
20230801,131300,6794264200,41150,41150,41200,41150,395
20230801,131200,6778006650,41200,41100,41200,41050,2253
20230801,131100,6685402200,41100,41050,41100,41050,252
20230801,131000,6675053750,41050,41050,41100,41000,276
20230801,130900,6663721900,41050,41050,41100,41000,473
20230801,130800,6644303500,41050,41050,41050,41050,303
20230801,130700,6631865350,41100,41050,41100,41050,494
20230801,130600,6611576000,41100,41100,41100,41050,238
20230801,130500,6601803150,41050,41100,41100,41050,202
20230801,130400,6593505350,41050,41100,41100,41050,139
20230801,130300,6587796750,41100,41100,41100,41050,121
20230801,130200,6582824700,41100,41100,41100,41100,56
20230801,130100,6580523100,41100,41050,41100,41050,97
20230801,130000,6576536800,41100,41100,41100,41050,165
20230801,125900,6569761700,41100,41100,41100,41100,39
20230801,125800,6568158800,41050,41100,41100,41050,221
20230801,125700,6559075750,41100,41050,41100,41050,367
20230801,125600,6543996100,41050,41050,41050,40950,4250
20230801,125500,6369658950,41050,41150,41150,41050,1442
20230801,125400,6310369400,41150,41200,41200,41150,116
20230801,125300,6305595050,41200,41200,41200,41150,498
20230801,125200,6285095300,41200,41200,41200,41200,50
20230801,125100,6283035300,41150,41150,41150,41150,139
20230801,125000,6277315450,41200,41200,41200,41150,138
20230801,124900,6271635150,41150,41200,41200,41150,58
20230801,124800,6269247050,41200,41200,41200,41150,477
20230801,124700,6249608900,41200,41200,41200,41200,33
20230801,124600,6248249300,41200,41150,41250,41150,3367
20230801,124500,6109548050,41150,41100,41150,41100,206
20230801,124400,6101075150,41150,41150,41150,41100,120
20230801,124300,6096138200,41150,41150,41150,41150,144
20230801,124200,6090212600,41100,41100,41150,41100,307
20230801,124100,6077592000,41150,41100,41150,41100,157
20230801,124000,6071137750,41050,41050,41100,41000,1793
20230801,123900,5997531450,41000,41000,41050,40950,2427
20230801,123800,5898020750,40950,41000,41000,40950,175
20230801,123700,5890850950,40950,41000,41000,40950,108
20230801,123600,5886425800,41000,41000,41000,41000,210
20230801,123500,5877815800,41000,40950,41000,40950,92
20230801,123400,5874046150,40950,41000,41000,40950,90
20230801,123300,5870357300,41000,41000,41000,41000,41
20230801,123200,5868676300,41000,41000,41000,41000,36
20230801,123100,5867200300,41000,40950,41150,40950,4494
20230801,123000,5683028950,40950,40900,40950,40850,4498
20230801,122900,5499070700,40900,40900,40900,40850,487
20230801,122800,5479163500,40850,40900,40900,40850,472
20230801,122700,5459872450,40850,40850,40900,40850,196
20230801,122600,5451864750,40850,40900,40950,40850,2556
20230801,122500,5347338300,40950,40900,40950,40900,121
20230801,122400,5342389300,40900,40900,40950,40900,247
20230801,122300,5332285100,40900,40900,40950,40900,233
20230801,122200,5322754250,40950,40900,40950,40900,177
20230801,122100,5315512350,40950,40950,40950,40900,192
20230801,122000,5307658050,40900,40950,40950,40900,359
20230801,121900,5292969750,40950,40900,40950,40900,151
20230801,121800,5286792350,40900,40900,40950,40900,276
20230801,121700,5275503050,40900,40900,40950,40900,122
20230801,121600,5270512300,40950,40950,40950,40900,178
20230801,121500,5263228250,40900,40900,40950,40900,191
20230801,121400,5255416300,40950,40950,40950,40900,205
20230801,121300,5247029400,40950,40950,40950,40900,342
20230801,121200,5233038500,40900,40950,40950,40900,209
20230801,121100,5224484350,40900,40900,40950,40900,234
20230801,121000,5214906700,40950,40950,40950,40900,92
20230801,120900,5211142500,40950,40950,40950,40900,173
20230801,120800,5204062650,40950,40950,40950,40900,392
20230801,120700,5188013950,40950,40950,40950,40900,101
20230801,120600,5183880050,40900,40900,40950,40900,1047
20230801,120500,5141012300,40900,40950,40950,40900,197
20230801,120400,5132953850,40900,40900,40950,40900,227
20230801,120300,5123669050,40900,40900,40950,40900,155
20230801,120200,5117328600,40950,40900,40950,40900,236
20230801,120100,5107672600,40950,40900,40950,40900,41
20230801,120000,5105994650,40950,40950,40950,40950,20
20230801,115900,5105175650,40950,40950,40950,40950,49
20230801,115800,5103169100,40950,40900,40950,40900,113
20230801,115700,5098544000,40950,40950,40950,40900,106
20230801,115600,5094205300,40900,40900,40950,40900,92
20230801,115500,5090441550,40900,40900,40950,40900,284
20230801,115400,5078816000,40950,40900,40950,40900,1362
20230801,115300,5023053400,40950,40900,40950,40900,162
20230801,115200,5016426600,40900,40900,40950,40900,192
20230801,115100,5008572350,40900,40900,40950,40900,331
20230801,115000,4995032850,40900,40900,40950,40900,183
20230801,114900,4987546400,40950,40900,40950,40900,133
20230801,114800,4982106650,40950,40950,40950,40900,264
20230801,114700,4971307550,40900,40950,40950,40900,225
20230801,114600,4962103400,40900,40950,40950,40900,1163
20230801,114500,4914497000,40950,40950,41000,40950,269
20230801,114400,4903478050,40950,40950,41000,40950,209
20230801,114300,4894919450,40950,40950,41000,40950,549
20230801,114200,4872434700,41000,40950,41000,40950,232
20230801,114100,4862929650,41000,40950,41000,40950,222
20230801,114000,4853834650,40950,40950,41000,40950,112
20230801,113900,4849246250,40950,41000,41000,40950,99
20230801,113800,4845191250,40950,41150,41150,40950,4244
20230801,113700,4670912250,41150,41150,41150,41100,250
20230801,113600,4660624900,41150,41150,41150,41100,84
20230801,113500,4657168350,41150,41150,41150,41150,222
20230801,113400,4648033050,41150,41150,41150,41100,193
20230801,113300,4640093250,41150,41150,41150,41150,109
20230801,113200,4635607900,41150,41150,41150,41100,293
20230801,113100,4623551050,41150,41150,41150,41100,393
20230801,113000,4607384300,41100,41150,41150,41100,3388
20230801,112900,4467989450,41150,41150,41150,41150,693
20230801,112800,4439472500,41150,41150,41150,41150,110
20230801,112700,4434946000,41150,41150,41150,41150,272
20230801,112600,4423753200,41150,41150,41150,41100,121
20230801,112500,4418775100,41100,41100,41100,41050,559
20230801,112400,4395800300,41100,41100,41100,41100,74
20230801,112300,4392758900,41100,41100,41100,41100,960
20230801,112200,4353302900,41100,41100,41100,41100,111
20230801,112100,4348740800,41100,41100,41100,41100,40
20230801,112000,4347096800,41100,41050,41100,41050,2133
20230801,111900,4259509900,41050,41050,41050,41050,18
20230801,111800,4258771000,41000,40900,41050,40800,7953
20230801,111700,3933698100,40950,40900,40950,40900,180
20230801,111600,3926334700,40950,40900,40950,40900,386
20230801,111500,3910544800,40950,40900,40950,40900,67
20230801,111400,3907803450,40950,40950,40950,40900,135
20230801,111300,3902279250,40950,40950,40950,40900,146
20230801,111200,3896306350,40900,40950,40950,40900,1895
20230801,111100,3818720100,40950,40950,41000,40950,212
20230801,111000,3810035350,41000,41000,41000,40950,193
20230801,110900,3802125950,40950,41000,41000,40950,139
20230801,110800,3796431050,40950,40950,41000,40950,166
20230801,110700,3789630950,41000,40950,41000,40950,223
20230801,110600,3780498400,40950,41000,41000,40950,171
20230801,110500,3773492750,40950,40950,41000,40950,176
20230801,110400,3766282500,41000,41000,41000,40950,114
20230801,110300,3761612450,40950,41000,41000,40950,161
20230801,110200,3755014700,40950,40950,41000,40950,68
20230801,110100,3752229650,40950,40950,41000,40950,113
20230801,110000,3747600750,40950,41050,41100,40950,1763
20230801,105900,3675252200,41050,41050,41100,41050,134
20230801,105800,3669751050,41050,41100,41100,41050,109
20230801,105700,3665273800,41100,41100,41100,41100,13
20230801,105600,3664739500,41100,41100,41100,41100,285
20230801,105500,3653026000,41100,41050,41100,41050,72
20230801,105400,3650066850,41150,41050,41150,41050,75
20230801,105300,3646983650,41050,41000,41050,41000,1738
20230801,105200,3575699350,41000,41000,41000,41000,15
20230801,105100,3575084350,40950,40950,41000,40950,179
20230801,105000,3567754250,40950,40900,40950,40850,1934
20230801,104900,3488651750,40850,40900,40950,40850,1725
20230801,104800,3418107400,40950,40900,40950,40900,585
20230801,104700,3394154900,40950,40900,40950,40900,171
20230801,104600,3387156650,40950,40950,40950,40950,337
20230801,104500,3373356500,41000,40950,41000,40950,207
20230801,104400,3364878550,41000,40950,41000,40950,314
20230801,104300,3352015400,40950,41000,41000,40950,140
20230801,104200,3346278750,40950,41000,41000,40950,58
20230801,104100,3343902500,41000,40950,41000,40950,152
20230801,104000,3337676100,40950,40950,41000,40900,3290
20230801,103900,3202913150,40950,40950,40950,40900,185
20230801,103800,3195344750,40900,40900,40950,40900,467
20230801,103700,3176226000,40950,40900,40950,40900,49
20230801,103600,3174221400,40900,41000,41000,40900,1020
20230801,103500,3132444300,41000,41000,41000,41000,439
20230801,103400,3114445300,40950,40950,40950,40950,0
20230801,103300,3114445300,40950,40950,41000,40950,1284
20230801,103200,3061851250,40950,41050,41050,40950,1485
20230801,103100,3000956650,41050,41050,41100,41050,766
20230801,103000,2969512100,41050,41000,41050,41000,142
20230801,102900,2963684250,41050,41000,41050,41000,330
20230801,102800,2950141100,41000,41050,41100,41000,2492
20230801,102700,2847807950,41050,41050,41050,41050,202
20230801,102600,2839515850,41050,41050,41050,41050,205
20230801,102500,2831100600,41050,41050,41050,41050,57
20230801,102400,2828760750,41050,41000,41050,41000,373
20230801,102300,2813467700,41000,40950,41000,40950,1141
20230801,102200,2766735850,40950,40950,40950,40950,74
20230801,102100,2763705550,40950,40950,40950,40950,14
20230801,102000,2763132250,40950,40950,40950,40950,22
20230801,101900,2762231350,40900,40950,40950,40900,49
20230801,101800,2760227200,40950,40950,40950,40950,9
20230801,101700,2759858650,40900,40900,40900,40900,224
20230801,101600,2750697050,40850,40900,40950,40850,854
20230801,101500,2715761000,40900,40900,40900,40900,215
20230801,101400,2706967500,40900,40900,40900,40900,28
20230801,101300,2705822300,40900,40850,40900,40850,47
20230801,101200,2703901350,40900,40850,40900,40850,420
20230801,101100,2686726500,40850,41000,41000,40850,4249
20230801,101000,2512875800,41000,41000,41050,41000,214
20230801,100900,2504100850,41050,41000,41050,41000,667
20230801,100800,2476753450,41050,41050,41050,41000,117
20230801,100700,2471954750,41050,41050,41050,41000,36
20230801,100600,2470478050,41050,41050,41050,41050,23
20230801,100500,2469533900,41050,41000,41050,41000,102
20230801,100400,2465351250,41000,41150,41150,41000,1439
20230801,100300,2406260400,41150,41250,41250,41100,1311
20230801,100200,2352261400,41250,41250,41250,41250,571
20230801,100100,2328707650,41250,41200,41250,41200,384
20230801,100000,2312875500,41200,41100,41200,41100,136
20230801,095900,2307281350,41100,41100,41100,41100,115
20230801,095800,2302554850,41100,41050,41100,41050,273
20230801,095700,2291346400,41050,41050,41050,41050,138
20230801,095600,2285681500,41050,41050,41050,41050,217
20230801,095500,2276773650,40950,41000,41050,40950,2096
20230801,095400,2190837850,40950,41000,41000,40950,184
20230801,095300,2183295050,40950,40950,41000,40950,76
20230801,095200,2180179250,40950,41000,41000,40950,101
20230801,095100,2176038750,41000,41000,41000,41000,113
20230801,095000,2171405750,41000,40950,41000,40950,241
20230801,094900,2161534950,41000,40950,41000,40950,307
20230801,094800,2148961200,40950,40950,40950,40900,306
20230801,094700,2136431550,40950,40950,40950,40950,707
20230801,094600,2107479900,40950,40950,40950,40950,89
20230801,094500,2103835350,40950,40950,40950,40950,754
20230801,094400,2072959050,41000,41000,41000,41000,226
20230801,094300,2063693050,41000,41000,41000,41000,134
20230801,094200,2058199050,41000,41000,41000,41000,82
20230801,094100,2054837050,41000,40900,41000,40900,747
20230801,094000,2024239400,40950,40950,40950,40900,418
20230801,093900,2007123800,40950,40950,40950,40950,110
20230801,093800,2002619300,40950,40900,40950,40900,534
20230801,093700,1980777150,40900,40900,40900,40900,77
20230801,093600,1977627850,40900,40900,40900,40850,939
20230801,093500,1939224850,40900,40850,40900,40800,336
20230801,093400,1925497100,40850,40850,40900,40800,2329
20230801,093300,1830349650,40850,40850,40850,40800,62
20230801,093200,1827817100,40800,40850,40850,40800,6
20230801,093100,1827572250,40850,40800,40850,40800,122
20230801,093000,1822589050,40800,40750,40800,40750,445
20230801,092900,1804433150,40800,40800,40800,40750,684
20230801,092800,1776533850,40800,40800,40800,40800,665
20230801,092700,1749401850,40800,40800,40800,40750,157
20230801,092600,1742996350,40750,40800,40800,40750,55
20230801,092500,1740752550,40750,40850,40850,40750,611
20230801,092400,1715823550,40850,40850,40900,40850,1343
20230801,092300,1660954000,40850,40800,40850,40800,675
20230801,092200,1633401200,40800,40800,40800,40800,99
20230801,092100,1629362000,40800,40650,40800,40650,1358
20230801,092000,1574086850,40700,40650,40700,40600,318
20230801,091900,1561160150,40650,40700,40700,40600,538
20230801,091800,1539293450,40700,40650,40700,40650,142
20230801,091700,1533520250,40650,40650,40650,40600,842
20230801,091600,1499293050,40650,40600,40700,40600,980
20230801,091500,1459454150,40650,40650,40650,40600,477
20230801,091400,1440065050,40650,40650,40650,40600,1087
20230801,091300,1395881150,40700,40700,40700,40650,465
20230801,091200,1376955750,40700,40700,40700,40650,319
20230801,091100,1363972500,40700,40650,40700,40650,1285
20230801,091000,1311734400,40650,40700,40700,40600,881
20230801,090900,1275907900,40700,40700,40700,40700,424
20230801,090800,1258651100,40650,40800,40800,40650,1782
20230801,090700,1186130200,40800,40650,40850,40650,790
20230801,090600,1153925250,40650,40550,40700,40550,947
20230801,090500,1115462450,40550,40500,40600,40500,1026
20230801,090400,1073868900,40450,40400,40500,40400,5350
20230801,090300,857543400,40400,40350,40450,40350,5293
20230801,090200,643694300,40350,40700,40700,40350,6730
20230801,090100,370816200,40750,40750,40800,40700,1140
20230801,090000,324365450,40750,40700,40900,40650,7968