KissMeData/063080/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192900,1338958900,33400,33400,33400,33400,1815
20230801,192800,1338958900,33400,33400,33400,33400,0
20230801,192700,1338958900,33400,33400,33400,33400,0
20230801,192600,1338958900,33400,33400,33400,33400,0
20230801,192500,1338958900,33400,33400,33400,33400,0
20230801,192400,1338958900,33400,33400,33400,33400,0
20230801,192300,1338958900,33400,33400,33400,33400,0
20230801,192200,1338958900,33400,33400,33400,33400,0
20230801,192100,1338958900,33400,33400,33400,33400,0
20230801,192000,1338958900,33400,33400,33400,33400,0
20230801,191900,1338958900,33400,33400,33400,33400,0
20230801,191800,1338958900,33400,33400,33400,33400,0
20230801,191700,1338958900,33400,33400,33400,33400,0
20230801,191600,1338958900,33400,33400,33400,33400,0
20230801,191500,1338958900,33400,33400,33400,33400,0
20230801,191400,1338958900,33400,33400,33400,33400,0
20230801,191300,1338958900,33400,33400,33400,33400,0
20230801,191200,1338958900,33400,33400,33400,33400,0
20230801,191100,1338958900,33400,33400,33400,33400,0
20230801,191000,1338958900,33400,33400,33400,33400,0
20230801,190900,1338958900,33400,33400,33400,33400,0
20230801,190800,1338958900,33400,33400,33400,33400,0
20230801,190700,1338958900,33400,33400,33400,33400,0
20230801,190600,1338958900,33400,33400,33400,33400,0
20230801,190500,1338958900,33400,33400,33400,33400,0
20230801,190400,1338958900,33400,33400,33400,33400,0
20230801,190300,1338958900,33400,33400,33400,33400,0
20230801,190200,1338958900,33400,33400,33400,33400,0
20230801,190100,1338958900,33400,33400,33400,33400,0
20230801,190000,1338958900,33400,33400,33400,33400,0
20230801,185900,1338958900,33400,33400,33400,33400,1815
20230801,185800,1338958900,33400,33400,33400,33400,0
20230801,185700,1338958900,33400,33400,33400,33400,0
20230801,185600,1338958900,33400,33400,33400,33400,0
20230801,185500,1338958900,33400,33400,33400,33400,0
20230801,185400,1338958900,33400,33400,33400,33400,0
20230801,185300,1338958900,33400,33400,33400,33400,0
20230801,185200,1338958900,33400,33400,33400,33400,0
20230801,185100,1338958900,33400,33400,33400,33400,0
20230801,185000,1338958900,33400,33400,33400,33400,0
20230801,184900,1338958900,33400,33400,33400,33400,0
20230801,184800,1338958900,33400,33400,33400,33400,0
20230801,184700,1338958900,33400,33400,33400,33400,0
20230801,184600,1338958900,33400,33400,33400,33400,0
20230801,184500,1338958900,33400,33400,33400,33400,0
20230801,184400,1338958900,33400,33400,33400,33400,0
20230801,184300,1338958900,33400,33400,33400,33400,0
20230801,184200,1338958900,33400,33400,33400,33400,0
20230801,184100,1338958900,33400,33400,33400,33400,0
20230801,184000,1338958900,33400,33400,33400,33400,0
20230801,183900,1338958900,33400,33400,33400,33400,0
20230801,183800,1338958900,33400,33400,33400,33400,0
20230801,183700,1338958900,33400,33400,33400,33400,0
20230801,183600,1338958900,33400,33400,33400,33400,0
20230801,183500,1338958900,33400,33400,33400,33400,0
20230801,183400,1338958900,33400,33400,33400,33400,0
20230801,183300,1338958900,33400,33400,33400,33400,0
20230801,183200,1338958900,33400,33400,33400,33400,0
20230801,183100,1338958900,33400,33400,33400,33400,0
20230801,183000,1338958900,33400,33400,33400,33400,0
20230801,182900,1338958900,33400,33400,33400,33400,1815
20230801,182800,1338958900,33400,33400,33400,33400,0
20230801,182700,1338958900,33400,33400,33400,33400,0
20230801,182600,1338958900,33400,33400,33400,33400,0
20230801,182500,1338958900,33400,33400,33400,33400,0
20230801,182400,1338958900,33400,33400,33400,33400,0
20230801,182300,1338958900,33400,33400,33400,33400,0
20230801,182200,1338958900,33400,33400,33400,33400,0
20230801,182100,1338958900,33400,33400,33400,33400,0
20230801,182000,1338958900,33400,33400,33400,33400,0
20230801,181900,1338958900,33400,33400,33400,33400,0
20230801,181800,1338958900,33400,33400,33400,33400,0
20230801,181700,1338958900,33400,33400,33400,33400,0
20230801,181600,1338958900,33400,33400,33400,33400,0
20230801,181500,1338958900,33400,33400,33400,33400,0
20230801,181400,1338958900,33400,33400,33400,33400,0
20230801,181300,1338958900,33400,33400,33400,33400,0
20230801,181200,1338958900,33400,33400,33400,33400,0
20230801,181100,1338958900,33400,33400,33400,33400,0
20230801,181000,1338958900,33400,33400,33400,33400,0
20230801,180900,1338958900,33400,33400,33400,33400,0
20230801,180800,1338958900,33400,33400,33400,33400,0
20230801,180700,1338958900,33400,33400,33400,33400,0
20230801,180600,1338958900,33400,33400,33400,33400,0
20230801,180500,1338958900,33400,33400,33400,33400,0
20230801,180400,1338958900,33400,33400,33400,33400,0
20230801,180300,1338958900,33400,33400,33400,33400,0
20230801,180200,1338958900,33400,33400,33400,33400,0
20230801,180100,1338958900,33400,33400,33400,33400,0
20230801,180000,1338958900,33400,33400,33400,33400,0
20230801,175900,1338958900,33400,33400,33400,33400,1815
20230801,175800,1338958900,33400,33400,33400,33400,0
20230801,175700,1338958900,33400,33400,33400,33400,0
20230801,175600,1338958900,33400,33400,33400,33400,0
20230801,175500,1338958900,33400,33400,33400,33400,0
20230801,175400,1338958900,33400,33400,33400,33400,0
20230801,175300,1338958900,33400,33400,33400,33400,0
20230801,175200,1338958900,33400,33400,33400,33400,0
20230801,175100,1338958900,33400,33400,33400,33400,0
20230801,175000,1338958900,33400,33400,33400,33400,0
20230801,174900,1338958900,33400,33400,33400,33400,0
20230801,174800,1338958900,33400,33400,33400,33400,0
20230801,174700,1338958900,33400,33400,33400,33400,0
20230801,174600,1338958900,33400,33400,33400,33400,0
20230801,174500,1338958900,33400,33400,33400,33400,0
20230801,174400,1338958900,33400,33400,33400,33400,0
20230801,174300,1338958900,33400,33400,33400,33400,0
20230801,174200,1338958900,33400,33400,33400,33400,0
20230801,174100,1338958900,33400,33400,33400,33400,0
20230801,174000,1338958900,33400,33400,33400,33400,0
20230801,173900,1338958900,33400,33400,33400,33400,0
20230801,173800,1338958900,33400,33400,33400,33400,0
20230801,173700,1338958900,33400,33400,33400,33400,0
20230801,173600,1338958900,33400,33400,33400,33400,0
20230801,173500,1338958900,33400,33400,33400,33400,0
20230801,173400,1338958900,33400,33400,33400,33400,0
20230801,173300,1338958900,33400,33400,33400,33400,0
20230801,173200,1338958900,33400,33400,33400,33400,0
20230801,173100,1338958900,33400,33400,33400,33400,0
20230801,173000,1338958900,33400,33400,33400,33400,0
20230801,172900,1338958900,33400,33400,33400,33400,1815
20230801,172800,1338958900,33400,33400,33400,33400,0
20230801,172700,1338958900,33400,33400,33400,33400,0
20230801,172600,1338958900,33400,33400,33400,33400,0
20230801,172500,1338958900,33400,33400,33400,33400,0
20230801,172400,1338958900,33400,33400,33400,33400,0
20230801,172300,1338958900,33400,33400,33400,33400,0
20230801,172200,1338958900,33400,33400,33400,33400,0
20230801,172100,1338958900,33400,33400,33400,33400,0
20230801,172000,1338958900,33400,33400,33400,33400,0
20230801,171900,1338958900,33400,33400,33400,33400,0
20230801,171800,1338958900,33400,33400,33400,33400,0
20230801,171700,1338958900,33400,33400,33400,33400,0
20230801,171600,1338958900,33400,33400,33400,33400,0
20230801,171500,1338958900,33400,33400,33400,33400,0
20230801,171400,1338958900,33400,33400,33400,33400,0
20230801,171300,1338958900,33400,33400,33400,33400,0
20230801,171200,1338958900,33400,33400,33400,33400,0
20230801,171100,1338958900,33400,33400,33400,33400,0
20230801,171000,1338958900,33400,33400,33400,33400,0
20230801,170900,1338958900,33400,33400,33400,33400,0
20230801,170800,1338958900,33400,33400,33400,33400,0
20230801,170700,1338958900,33400,33400,33400,33400,0
20230801,170600,1338958900,33400,33400,33400,33400,0
20230801,170500,1338958900,33400,33400,33400,33400,0
20230801,170400,1338958900,33400,33400,33400,33400,0
20230801,170300,1338958900,33400,33400,33400,33400,0
20230801,170200,1338958900,33400,33400,33400,33400,0
20230801,170100,1338958900,33400,33400,33400,33400,0
20230801,170000,1338958900,33400,33400,33400,33400,0
20230801,165900,1338958900,33400,33400,33400,33400,1815
20230801,165800,1338958900,33400,33400,33400,33400,0
20230801,165700,1338958900,33400,33400,33400,33400,0
20230801,165600,1338958900,33400,33400,33400,33400,0
20230801,165500,1338958900,33400,33400,33400,33400,0
20230801,165400,1338958900,33400,33400,33400,33400,0
20230801,165300,1338958900,33400,33400,33400,33400,0
20230801,165200,1338958900,33400,33400,33400,33400,0
20230801,165100,1338958900,33400,33400,33400,33400,0
20230801,165000,1338958900,33400,33400,33400,33400,0
20230801,164900,1338958900,33400,33400,33400,33400,0
20230801,164800,1338958900,33400,33400,33400,33400,0
20230801,164700,1338958900,33400,33400,33400,33400,0
20230801,164600,1338958900,33400,33400,33400,33400,0
20230801,164500,1338958900,33400,33400,33400,33400,0
20230801,164400,1338958900,33400,33400,33400,33400,0
20230801,164300,1338958900,33400,33400,33400,33400,0
20230801,164200,1338958900,33400,33400,33400,33400,0
20230801,164100,1338958900,33400,33400,33400,33400,0
20230801,164000,1338958900,33400,33400,33400,33400,0
20230801,163900,1338958900,33400,33400,33400,33400,0
20230801,163800,1338958900,33400,33400,33400,33400,0
20230801,163700,1338958900,33400,33400,33400,33400,0
20230801,163600,1338958900,33400,33400,33400,33400,0
20230801,163500,1338958900,33400,33400,33400,33400,0
20230801,163400,1338958900,33400,33400,33400,33400,0
20230801,163300,1338958900,33400,33400,33400,33400,0
20230801,163200,1338958900,33400,33400,33400,33400,0
20230801,163100,1338958900,33400,33400,33400,33400,0
20230801,163000,1338958900,33400,33400,33400,33400,0
20230801,162900,1338958900,33400,33400,33400,33400,1815
20230801,162800,1338958900,33400,33400,33400,33400,0
20230801,162700,1338958900,33400,33400,33400,33400,0
20230801,162600,1338958900,33400,33400,33400,33400,0
20230801,162500,1338958900,33400,33400,33400,33400,0
20230801,162400,1338958900,33400,33400,33400,33400,0
20230801,162300,1338958900,33400,33400,33400,33400,0
20230801,162200,1338958900,33400,33400,33400,33400,0
20230801,162100,1338958900,33400,33400,33400,33400,0
20230801,162000,1338958900,33400,33400,33400,33400,0
20230801,161900,1338958900,33400,33400,33400,33400,0
20230801,161800,1338958900,33400,33400,33400,33400,0
20230801,161700,1338958900,33400,33400,33400,33400,0
20230801,161600,1338958900,33400,33400,33400,33400,0
20230801,161500,1338958900,33400,33400,33400,33400,0
20230801,161400,1338958900,33400,33400,33400,33400,0
20230801,161300,1338958900,33400,33400,33400,33400,0
20230801,161200,1338958900,33400,33400,33400,33400,0
20230801,161100,1338958900,33400,33400,33400,33400,0
20230801,161000,1338958900,33400,33400,33400,33400,0
20230801,160900,1338958900,33400,33400,33400,33400,0
20230801,160800,1338958900,33400,33400,33400,33400,0
20230801,160700,1338958900,33400,33400,33400,33400,0
20230801,160600,1338958900,33400,33400,33400,33400,0
20230801,160500,1338958900,33400,33400,33400,33400,0
20230801,160400,1338958900,33400,33400,33400,33400,0
20230801,160300,1338958900,33400,33400,33400,33400,0
20230801,160200,1338958900,33400,33400,33400,33400,0
20230801,160100,1338958900,33400,33400,33400,33400,0
20230801,160000,1338958900,33400,33400,33400,33400,0
20230801,155900,1338958900,33400,33400,33400,33400,1815
20230801,155800,1338958900,33400,33400,33400,33400,0
20230801,155700,1338958900,33400,33400,33400,33400,0
20230801,155600,1338958900,33400,33400,33400,33400,0
20230801,155500,1338958900,33400,33400,33400,33400,0
20230801,155400,1338958900,33400,33400,33400,33400,0
20230801,155300,1338958900,33400,33400,33400,33400,0
20230801,155200,1338958900,33400,33400,33400,33400,0
20230801,155100,1338958900,33400,33400,33400,33400,0
20230801,155000,1338958900,33400,33400,33400,33400,0
20230801,154900,1338958900,33400,33400,33400,33400,0
20230801,154800,1338958900,33400,33400,33400,33400,0
20230801,154700,1338958900,33400,33400,33400,33400,0
20230801,154600,1338958900,33400,33400,33400,33400,0
20230801,154500,1338958900,33400,33400,33400,33400,0
20230801,154400,1338958900,33400,33400,33400,33400,0
20230801,154300,1338958900,33400,33400,33400,33400,0
20230801,154200,1338958900,33400,33400,33400,33400,0
20230801,154100,1338958900,33400,33400,33400,33400,0
20230801,154000,1338958900,33400,33400,33400,33400,0
20230801,153900,1338958900,33400,33400,33400,33400,0
20230801,153800,1338958900,33400,33400,33400,33400,0
20230801,153700,1338958900,33400,33400,33400,33400,0
20230801,153600,1338958900,33400,33400,33400,33400,0
20230801,153500,1338958900,33400,33400,33400,33400,0
20230801,153400,1338958900,33400,33400,33400,33400,0
20230801,153300,1338958900,33400,33400,33400,33400,0
20230801,153200,1338958900,33400,33400,33400,33400,0
20230801,153100,1338958900,33400,33400,33400,33400,0
20230801,153000,1338958900,33400,33400,33400,33400,1815
20230801,152900,1278337900,33300,33300,33300,33300,0
20230801,152800,1278337900,33300,33300,33300,33300,0
20230801,152700,1278337900,33300,33300,33300,33300,0
20230801,152600,1278337900,33300,33300,33300,33300,0
20230801,152500,1278337900,33300,33300,33300,33300,0
20230801,152400,1278337900,33300,33300,33300,33300,0
20230801,152300,1278337900,33300,33300,33300,33300,0
20230801,152200,1278337900,33300,33300,33300,33300,0
20230801,152100,1278337900,33300,33300,33300,33300,0
20230801,152000,1278337900,33300,33300,33300,33300,0
20230801,151900,1278337900,33300,33300,33350,33250,196
20230801,151800,1271810850,33250,33300,33300,33250,249
20230801,151700,1263520500,33300,33300,33300,33300,2
20230801,151600,1263453900,33200,33200,33200,33200,0
20230801,151500,1263453900,33200,33250,33250,33200,37
20230801,151400,1262223700,33250,33250,33250,33250,2
20230801,151300,1262157200,33250,33200,33250,33200,7
20230801,151200,1261924750,33200,33200,33200,33200,0
20230801,151100,1261924750,33200,33200,33200,33200,0
20230801,151000,1261924750,33200,33200,33200,33200,66
20230801,150900,1259733550,33300,33300,33300,33300,0
20230801,150800,1259733550,33300,33250,33300,33250,53
20230801,150700,1257969350,33250,33250,33250,33250,5
20230801,150600,1257803100,33250,33250,33250,33250,15
20230801,150500,1257304350,33200,33300,33300,33200,119
20230801,150400,1253341950,33300,33350,33400,33300,311
20230801,150300,1242956900,33350,33350,33350,33350,40
20230801,150200,1241622900,33350,33350,33350,33350,16
20230801,150100,1241089300,33350,33200,33350,33200,217
20230801,150000,1233858850,33250,33200,33250,33200,136
20230801,145900,1229338400,33200,33100,33200,33100,25
20230801,145800,1228509500,33100,33200,33200,33100,33
20230801,145700,1227414750,33200,33150,33200,33150,72
20230801,145600,1225024400,33150,33100,33150,33100,37
20230801,145500,1223799450,33100,33100,33100,33100,0
20230801,145400,1223799450,33100,33100,33100,33100,0
20230801,145300,1223799450,33100,33100,33100,33100,0
20230801,145200,1223799450,33100,33150,33150,33100,64
20230801,145100,1221680950,33200,33200,33200,33200,22
20230801,145000,1220950550,33200,33200,33200,33200,0
20230801,144900,1220950550,33200,33200,33200,33200,0
20230801,144800,1220950550,33200,33200,33250,33200,198
20230801,144700,1214369450,33200,33200,33200,33200,0
20230801,144600,1214369450,33200,33200,33200,33200,1
20230801,144500,1214336250,33200,33200,33200,33200,41
20230801,144400,1212975050,33200,33200,33200,33200,12
20230801,144300,1212576650,33200,33200,33200,33200,134
20230801,144200,1208127850,33200,33200,33200,33200,256
20230801,144100,1199628650,33200,33200,33200,33200,0
20230801,144000,1199628650,33200,33200,33200,33200,0
20230801,143900,1199628650,33200,33100,33200,33100,32
20230801,143800,1198567750,33150,33150,33150,33150,5
20230801,143700,1198402000,33150,33150,33150,33150,5
20230801,143600,1198236250,33100,33100,33100,33100,0
20230801,143500,1198236250,33100,33100,33100,33100,49
20230801,143400,1196614350,33100,33100,33100,33100,0
20230801,143300,1196614350,33100,33150,33150,33100,44
20230801,143200,1195156850,33150,33150,33150,33150,18
20230801,143100,1194560150,33150,33150,33150,33150,0
20230801,143000,1194560150,33150,33150,33150,33150,0
20230801,142900,1194560150,33150,33150,33150,33150,8
20230801,142800,1194294950,33100,33100,33100,33100,0
20230801,142700,1194294950,33100,33100,33100,33100,0
20230801,142600,1194294950,33100,33100,33100,33100,35
20230801,142500,1193136450,33100,33100,33100,33100,0
20230801,142400,1193136450,33100,33100,33100,33100,0
20230801,142300,1193136450,33100,33100,33100,33100,21
20230801,142200,1192441350,33100,33100,33100,33100,0
20230801,142100,1192441350,33100,33050,33100,33050,36
20230801,142000,1191251300,33050,33050,33050,33050,12
20230801,141900,1190854700,33100,33100,33100,33100,0
20230801,141800,1190854700,33100,33100,33100,33100,30
20230801,141700,1189861700,33100,33050,33100,33050,44
20230801,141600,1188407250,33050,33050,33050,33050,253
20230801,141500,1180045600,33050,33050,33050,33050,0
20230801,141400,1180045600,33050,33000,33050,33000,106
20230801,141300,1176547200,32950,32900,32950,32850,103
20230801,141200,1173157200,32850,32850,32900,32600,42
20230801,141100,1171779200,32800,32800,32800,32800,27
20230801,141000,1170893600,32800,32800,32800,32800,1
20230801,140900,1170860800,32750,32800,32900,32600,384
20230801,140800,1158299800,33000,32950,33050,32700,577
20230801,140700,1139348400,33100,33100,33100,33100,10
20230801,140600,1139017400,33100,32950,33100,32950,5
20230801,140500,1138852350,32950,32950,32950,32950,0
20230801,140400,1138852350,32950,32950,32950,32950,30
20230801,140300,1137863850,32950,32950,32950,32950,20
20230801,140200,1137204850,32900,33200,33250,32600,5435
20230801,140100,958846950,33200,33200,33200,33200,0
20230801,140000,958846950,33200,33200,33200,33200,0
20230801,135900,958846950,33200,33200,33250,33200,52
20230801,135800,957119500,33200,33200,33200,33200,144
20230801,135700,952338700,33200,33200,33200,33200,30
20230801,135600,951342700,33200,33200,33200,33200,22
20230801,135500,950612300,33250,33250,33250,33250,0
20230801,135400,950612300,33250,33250,33250,33250,0
20230801,135300,950612300,33250,33250,33250,33250,23
20230801,135200,949847550,33250,33250,33250,33250,0
20230801,135100,949847550,33250,33250,33250,33250,1
20230801,135000,949814300,33000,33000,33000,33000,0
20230801,134900,949814300,33000,33050,33050,33000,371
20230801,134800,937557800,33100,33100,33100,33100,0
20230801,134700,937557800,33100,33150,33150,33100,280
20230801,134600,928289350,33150,33200,33200,33150,218
20230801,134500,921061600,33200,33200,33250,33200,53
20230801,134400,919301850,33350,33350,33350,33350,120
20230801,134300,915299850,33150,33350,33350,33150,271
20230801,134200,906296400,33400,33400,33400,33400,0
20230801,134100,906296400,33400,33400,33400,33400,0
20230801,134000,906296400,33400,33400,33400,33400,21
20230801,133900,905595000,33400,33400,33400,33400,0
20230801,133800,905595000,33400,33400,33400,33400,4
20230801,133700,905461400,33350,33350,33350,33350,17
20230801,133600,904894450,33200,33200,33200,33200,0
20230801,133500,904894450,33200,33200,33200,33200,0
20230801,133400,904894450,33200,33200,33200,33200,21
20230801,133300,904197250,33400,33400,33400,33400,0
20230801,133200,904197250,33400,33400,33400,33400,0
20230801,133100,904197250,33400,33400,33400,33400,21
20230801,133000,903495850,33400,33200,33400,33200,67
20230801,132900,901271050,33200,33200,33200,33200,41
20230801,132800,899909850,33200,33200,33200,33200,45
20230801,132700,898415850,33300,33300,33300,33250,10
20230801,132600,898083050,33400,33250,33400,33250,70
20230801,132500,895755250,33250,33250,33250,33250,33
20230801,132400,894658000,33250,33350,33350,33250,616
20230801,132300,874160700,33400,33400,33400,33400,40
20230801,132200,872824700,33400,33400,33400,33400,212
20230801,132100,865743900,33400,33400,33400,33400,7
20230801,132000,865510100,33350,33400,33400,33350,60
20230801,131900,863509050,33450,33450,33450,33450,1
20230801,131800,863475600,33350,33350,33350,33350,0
20230801,131700,863475600,33350,33350,33350,33350,7
20230801,131600,863242150,33350,33500,33500,33350,16
20230801,131500,862706300,33350,33350,33350,33350,0
20230801,131400,862706300,33350,33350,33350,33350,2
20230801,131300,862639600,33350,33350,33350,33350,0
20230801,131200,862639600,33350,33350,33350,33350,0
20230801,131100,862639600,33350,33350,33350,33350,9
20230801,131000,862339450,33350,33500,33500,33350,81
20230801,130900,859634950,33500,33500,33500,33500,0
20230801,130800,859634950,33500,33350,33500,33350,4
20230801,130700,859501400,33350,33350,33350,33350,4
20230801,130600,859368000,33350,33500,33500,33350,166
20230801,130500,853822100,33500,33500,33500,33500,0
20230801,130400,853822100,33500,33500,33500,33500,7
20230801,130300,853587600,33400,33500,33500,33400,71
20230801,130200,851216000,33500,33500,33500,33500,1
20230801,130100,851182500,33500,33500,33500,33500,60
20230801,130000,849172500,33600,33600,33600,33600,2
20230801,125900,849105300,33500,33500,33500,33500,11
20230801,125800,848736800,33500,33500,33500,33500,608
20230801,125700,828368800,33500,33500,33500,33500,0
20230801,125600,828368800,33500,33550,33550,33500,408
20230801,125500,814699500,33600,33600,33600,33600,9
20230801,125400,814397100,33600,33600,33600,33600,0
20230801,125300,814397100,33600,33600,33600,33600,0
20230801,125200,814397100,33600,33600,33600,33600,32
20230801,125100,813321900,33350,33500,33500,33350,258
20230801,125000,804688400,33550,33550,33550,33550,4
20230801,124900,804554200,33500,33550,33550,33500,113
20230801,124800,800766500,33650,33600,33650,33600,56
20230801,124700,798884850,33600,33600,33600,33600,4
20230801,124600,798750450,33600,33600,33600,33600,1
20230801,124500,798716850,33600,33600,33600,33600,11
20230801,124400,798347250,33600,33600,33600,33600,0
20230801,124300,798347250,33600,33600,33600,33600,18
20230801,124200,797742450,33600,33600,33600,33600,9
20230801,124100,797440050,33600,33600,33600,33600,11
20230801,124000,797070450,33600,33600,33600,33600,1
20230801,123900,797036850,33600,33550,33600,33500,48
20230801,123800,795425550,33600,33600,33600,33600,7
20230801,123700,795190350,33600,33600,33600,33600,0
20230801,123600,795190350,33600,33600,33600,33600,144
20230801,123500,790351950,33650,33600,33650,33600,65
20230801,123400,788167900,33550,33550,33550,33550,0
20230801,123300,788167900,33550,33550,33550,33550,0
20230801,123200,788167900,33550,33550,33550,33550,2
20230801,123100,788100800,33550,33550,33550,33550,1
20230801,123000,788067250,33550,33550,33550,33550,55
20230801,122900,786222000,33550,33500,33550,33500,85
20230801,122800,783371000,33500,33500,33500,33500,96
20230801,122700,780155000,33550,33550,33550,33550,11
20230801,122600,779785950,33600,33600,33600,33600,0
20230801,122500,779785950,33600,33600,33600,33600,20
20230801,122400,779113950,33600,33600,33600,33600,0
20230801,122300,779113950,33600,33600,33600,33600,4
20230801,122200,778979550,33600,33600,33600,33600,50
20230801,122100,777299550,33650,33650,33650,33650,51
20230801,122000,775583400,33650,33650,33650,33650,2
20230801,121900,775516100,33650,33650,33650,33650,0
20230801,121800,775516100,33650,33650,33650,33650,0
20230801,121700,775516100,33650,33700,33700,33650,19
20230801,121600,774876300,33700,33700,33700,33700,14
20230801,121500,774404500,33700,33700,33700,33700,4
20230801,121400,774269700,33500,33500,33500,33500,0
20230801,121300,774269700,33500,33500,33500,33500,0
20230801,121200,774269700,33500,33600,33600,33500,1113
20230801,121100,736978200,33650,33700,33700,33650,2
20230801,121000,736910850,33650,33650,33650,33650,0
20230801,120900,736910850,33650,33650,33650,33650,0
20230801,120800,736910850,33650,33650,33650,33650,10
20230801,120700,736574350,33600,33600,33600,33600,0
20230801,120600,736574350,33600,33600,33600,33600,0
20230801,120500,736574350,33600,33600,33600,33600,0
20230801,120400,736574350,33600,33600,33600,33600,6
20230801,120300,736372750,33600,33650,33700,33600,418
20230801,120200,722289500,33650,33600,33650,33600,620
20230801,120100,701457450,33600,33600,33600,33600,2
20230801,120000,701390250,33600,33550,33600,33550,21
20230801,115900,700685200,33550,33550,33600,33550,337
20230801,115800,689376600,33550,33550,33550,33550,0
20230801,115700,689376600,33550,33550,33550,33550,2
20230801,115600,689309500,33550,33550,33550,33550,0
20230801,115500,689309500,33550,33500,33550,33500,371
20230801,115400,676862500,33500,33500,33500,33500,0
20230801,115300,676862500,33500,33500,33500,33500,0
20230801,115200,676862500,33500,33500,33500,33500,2
20230801,115100,676795500,33500,33500,33500,33500,2
20230801,115000,676728500,33500,33500,33500,33500,7
20230801,114900,676494000,33500,33500,33500,33500,37
20230801,114800,675254500,33500,33500,33500,33500,19
20230801,114700,674618000,33500,33500,33500,33500,18
20230801,114600,674015000,33500,33550,33550,33500,21
20230801,114500,673311150,33550,33550,33550,33550,8
20230801,114400,673042750,33500,33500,33500,33500,0
20230801,114300,673042750,33500,33500,33500,33500,0
20230801,114200,673042750,33500,33500,33500,33500,20
20230801,114100,672372750,33550,33550,33550,33550,0
20230801,114000,672372750,33550,33550,33550,33550,16
20230801,113900,671835950,33500,33500,33500,33500,1
20230801,113800,671802450,33500,33500,33500,33500,0
20230801,113700,671802450,33500,33500,33500,33500,14
20230801,113600,671333450,33550,33550,33550,33550,1
20230801,113500,671299900,33500,33500,33500,33500,55
20230801,113400,669457400,33500,33550,33550,33500,31
20230801,113300,668417400,33500,33500,33500,33500,65
20230801,113200,666239900,33500,33500,33500,33500,2
20230801,113100,666172900,33500,33550,33550,33500,104
20230801,113000,662687000,33500,33500,33500,33500,0
20230801,112900,662687000,33500,33500,33500,33500,0
20230801,112800,662687000,33500,33500,33500,33500,394
20230801,112700,649488000,33500,33500,33500,33500,52
20230801,112600,647746000,33500,33500,33500,33500,3
20230801,112500,647645500,33500,33500,33500,33500,10
20230801,112400,647310500,33500,33500,33500,33500,5
20230801,112300,647143000,33500,33450,33500,33450,43
20230801,112200,645704600,33450,33450,33450,33400,37
20230801,112100,644467400,33450,33450,33450,33450,1
20230801,112000,644433950,33450,33450,33450,33450,21
20230801,111900,643731500,33450,33450,33450,33450,0
20230801,111800,643731500,33450,33450,33450,33450,78
20230801,111700,641122400,33450,33450,33450,33450,0
20230801,111600,641122400,33450,33500,33500,33450,166
20230801,111500,635567200,33500,33500,33500,33500,0
20230801,111400,635567200,33500,33550,33550,33500,97
20230801,111300,632316450,33550,33550,33550,33550,85
20230801,111200,629464700,33500,33500,33500,33500,81
20230801,111100,626751200,33500,33500,33500,33500,0
20230801,111000,626751200,33500,33500,33500,33500,2
20230801,110900,626684200,33400,33400,33400,33400,436
20230801,110800,612121800,33400,33400,33400,33400,0
20230801,110700,612121800,33400,33400,33400,33400,0
20230801,110600,612121800,33400,33400,33400,33400,0
20230801,110500,612121800,33400,33400,33400,33400,22
20230801,110400,611387000,33400,33400,33400,33400,0
20230801,110300,611387000,33400,33400,33400,33400,0
20230801,110200,611387000,33400,33400,33400,33400,23
20230801,110100,610618800,33400,33400,33400,33400,220
20230801,110000,603270800,33500,33500,33500,33500,2
20230801,105900,603203800,33400,33500,33500,33400,79
20230801,105800,600557500,33500,33500,33500,33500,23
20230801,105700,599787000,33500,33500,33500,33500,4
20230801,105600,599653000,33500,33500,33500,33500,2
20230801,105500,599586000,33500,33450,33500,33450,157
20230801,105400,594326550,33500,33500,33500,33500,86
20230801,105300,591445550,33500,33500,33500,33500,25
20230801,105200,590608050,33500,33550,33550,33500,130
20230801,105100,586247400,33550,33600,33600,33550,39
20230801,105000,584938850,33600,33550,33600,33550,286
20230801,104900,575339250,33600,33500,33600,33500,1517
20230801,104800,524474150,33350,33450,33450,33350,102
20230801,104700,521062450,33450,33450,33450,33450,23
20230801,104600,520293100,33450,33450,33450,33450,0
20230801,104500,520293100,33450,33450,33450,33450,0
20230801,104400,520293100,33450,33450,33450,33450,23
20230801,104300,519523750,33450,33450,33450,33450,10
20230801,104200,519189250,33450,33450,33450,33450,9
20230801,104100,518888200,33500,33350,33500,33350,2211
20230801,104000,445019000,33350,33400,33400,33350,34
20230801,103900,443883650,33350,33200,33350,33200,310
20230801,103800,433546950,33250,33250,33250,33250,0
20230801,103700,433546950,33250,33300,33300,33250,373
20230801,103600,421137800,33300,33300,33300,33300,0
20230801,103500,421137800,33300,33300,33300,33300,100
20230801,103400,417807800,33300,33300,33300,33300,1
20230801,103300,417774500,33350,33350,33350,33350,22
20230801,103200,417040800,33350,33350,33350,33350,0
20230801,103100,417040800,33350,33250,33350,33250,528
20230801,103000,399449700,33250,33250,33250,33250,187
20230801,102900,393231950,33250,33250,33250,33250,0
20230801,102800,393231950,33250,33250,33250,33250,120
20230801,102700,389241950,33250,33250,33250,33250,69
20230801,102600,386947700,33250,33300,33300,33250,47
20230801,102500,385383750,33250,33250,33250,33250,2
20230801,102400,385317250,33250,33250,33250,33250,5
20230801,102300,385151000,33250,33250,33250,33250,0
20230801,102200,385151000,33250,33250,33250,33250,39
20230801,102100,383854250,33300,33300,33300,33300,0
20230801,102000,383854250,33300,33300,33300,33300,0
20230801,101900,383854250,33300,33300,33300,33300,93
20230801,101800,380757350,33300,33300,33300,33300,2
20230801,101700,380690750,33300,33300,33300,33300,11
20230801,101600,380324450,33200,33200,33200,33200,20
20230801,101500,379660450,33300,33300,33300,33300,3
20230801,101400,379560550,33100,33200,33200,33100,212
20230801,101300,372534700,33200,33200,33200,33200,48
20230801,101200,370941100,33200,33200,33200,33200,50
20230801,101100,369281100,33200,33200,33200,33200,0
20230801,101000,369281100,33200,33250,33250,33200,89
20230801,100900,366322500,33250,33200,33250,33200,23
20230801,100800,365558800,33200,33200,33200,33200,10
20230801,100700,365226800,33200,33200,33200,33200,0
20230801,100600,365226800,33200,33200,33200,33200,51
20230801,100500,363533600,33200,33200,33200,33200,25
20230801,100400,362703600,33200,33200,33200,33200,10
20230801,100300,362371600,33250,33250,33250,33250,10
20230801,100200,362039100,33250,33300,33300,33250,34
20230801,100100,360907900,33300,33300,33300,33300,66
20230801,100000,358710100,33350,33350,33350,33300,210
20230801,095900,351706650,33350,33400,33400,33350,124
20230801,095800,347568550,33400,33400,33400,33400,9
20230801,095700,347267950,33400,33400,33400,33400,40
20230801,095600,345931950,33300,33300,33300,33300,0
20230801,095500,345931950,33300,33300,33300,33300,89
20230801,095400,342968250,33400,33300,33400,33300,503
20230801,095300,326168900,33400,33400,33400,33400,500
20230801,095200,309468900,33400,33350,33400,33350,501
20230801,095100,292738550,33300,33300,33300,33300,19
20230801,095000,292105850,33300,33400,33400,33300,127
20230801,094900,287873750,33300,33400,33400,33300,199
20230801,094800,281230650,33400,33400,33400,33400,12
20230801,094700,280829850,33400,33300,33400,33300,781
20230801,094600,254777600,33300,33250,33300,33250,179
20230801,094500,248818850,33250,33250,33250,33250,0
20230801,094400,248818850,33250,33250,33250,33250,911
20230801,094300,218528100,33250,33300,33300,33250,187
20230801,094200,212305350,33300,33300,33300,33300,60
20230801,094100,210307350,33300,33250,33300,33250,447
20230801,094000,195422850,33250,33100,33250,33100,374
20230801,093900,183014500,33000,33050,33050,33000,117
20230801,093800,179147700,33100,33100,33100,33100,151
20230801,093700,174149600,33100,33100,33100,33100,10
20230801,093600,173818600,33050,33050,33050,33050,1
20230801,093500,173785550,33100,33100,33100,33100,32
20230801,093400,172726350,33150,33150,33150,33150,20
20230801,093300,172063350,33150,33150,33150,33150,10
20230801,093200,171731850,33200,33200,33200,33200,20
20230801,093100,171067850,33300,33350,33350,33300,11
20230801,093000,170701050,33350,33200,33350,33200,333
20230801,092900,159613850,33100,33100,33100,33100,26
20230801,092800,158753250,33000,33000,33000,33000,30
20230801,092700,157763250,33000,33000,33000,33000,81
20230801,092600,155090250,33000,33000,33000,33000,20
20230801,092500,154430250,32950,33100,33100,32950,22
20230801,092400,153703850,33100,33000,33100,33000,94
20230801,092300,150598650,33100,33100,33100,33100,201
20230801,092200,143945550,33100,33300,33350,33100,643
20230801,092100,122589350,33300,33300,33300,33250,298
20230801,092000,112666500,33200,33300,33300,33200,141
20230801,091900,107971700,33300,33150,33300,33150,313
20230801,091800,97565300,33150,33150,33150,33150,14
20230801,091700,97101200,33100,33000,33100,33000,81
20230801,091600,94425250,32950,32950,32950,32950,2
20230801,091500,94359350,32950,33000,33000,32950,153
20230801,091400,89312400,32900,33150,33200,32900,376
20230801,091300,76887200,33100,33100,33100,33100,96
20230801,091200,73709600,32800,33100,33100,32800,123
20230801,091100,69663800,33100,33000,33100,32850,204
20230801,091000,62933550,32800,32800,32800,32800,101
20230801,090900,59620750,32900,32900,32900,32900,59
20230801,090800,57679650,32750,33000,33000,32750,114
20230801,090700,53917900,33000,33000,33000,32950,125
20230801,090600,49795150,33000,32850,33000,32850,86
20230801,090500,46962950,32900,32850,32900,32850,10
20230801,090400,46634050,32800,32800,32800,32600,111
20230801,090300,42994450,32750,32650,32750,32650,638
20230801,090200,22129050,32650,32650,32650,32650,5
20230801,090100,21965800,32650,32800,32800,32650,130
20230801,090000,17712000,32800,32800,32800,32800,540