KissMeData/064290/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193000,13480730600,44950,44950,44950,44950,6112
20230801,192900,13480730600,44950,44950,44950,44950,0
20230801,192800,13480730600,44950,44950,44950,44950,0
20230801,192700,13480730600,44950,44950,44950,44950,0
20230801,192600,13480730600,44950,44950,44950,44950,0
20230801,192500,13480730600,44950,44950,44950,44950,0
20230801,192400,13480730600,44950,44950,44950,44950,0
20230801,192300,13480730600,44950,44950,44950,44950,0
20230801,192200,13480730600,44950,44950,44950,44950,0
20230801,192100,13480730600,44950,44950,44950,44950,0
20230801,192000,13480730600,44950,44950,44950,44950,0
20230801,191900,13480730600,44950,44950,44950,44950,0
20230801,191800,13480730600,44950,44950,44950,44950,0
20230801,191700,13480730600,44950,44950,44950,44950,0
20230801,191600,13480730600,44950,44950,44950,44950,0
20230801,191500,13480730600,44950,44950,44950,44950,0
20230801,191400,13480730600,44950,44950,44950,44950,0
20230801,191300,13480730600,44950,44950,44950,44950,0
20230801,191200,13480730600,44950,44950,44950,44950,0
20230801,191100,13480730600,44950,44950,44950,44950,0
20230801,191000,13480730600,44950,44950,44950,44950,0
20230801,190900,13480730600,44950,44950,44950,44950,0
20230801,190800,13480730600,44950,44950,44950,44950,0
20230801,190700,13480730600,44950,44950,44950,44950,0
20230801,190600,13480730600,44950,44950,44950,44950,0
20230801,190500,13480730600,44950,44950,44950,44950,0
20230801,190400,13480730600,44950,44950,44950,44950,0
20230801,190300,13480730600,44950,44950,44950,44950,0
20230801,190200,13480730600,44950,44950,44950,44950,0
20230801,190100,13480730600,44950,44950,44950,44950,0
20230801,190000,13480730600,44950,44950,44950,44950,6112
20230801,185900,13480730600,44950,44950,44950,44950,0
20230801,185800,13480730600,44950,44950,44950,44950,0
20230801,185700,13480730600,44950,44950,44950,44950,0
20230801,185600,13480730600,44950,44950,44950,44950,0
20230801,185500,13480730600,44950,44950,44950,44950,0
20230801,185400,13480730600,44950,44950,44950,44950,0
20230801,185300,13480730600,44950,44950,44950,44950,0
20230801,185200,13480730600,44950,44950,44950,44950,0
20230801,185100,13480730600,44950,44950,44950,44950,0
20230801,185000,13480730600,44950,44950,44950,44950,0
20230801,184900,13480730600,44950,44950,44950,44950,0
20230801,184800,13480730600,44950,44950,44950,44950,0
20230801,184700,13480730600,44950,44950,44950,44950,0
20230801,184600,13480730600,44950,44950,44950,44950,0
20230801,184500,13480730600,44950,44950,44950,44950,0
20230801,184400,13480730600,44950,44950,44950,44950,0
20230801,184300,13480730600,44950,44950,44950,44950,0
20230801,184200,13480730600,44950,44950,44950,44950,0
20230801,184100,13480730600,44950,44950,44950,44950,0
20230801,184000,13480730600,44950,44950,44950,44950,0
20230801,183900,13480730600,44950,44950,44950,44950,0
20230801,183800,13480730600,44950,44950,44950,44950,0
20230801,183700,13480730600,44950,44950,44950,44950,0
20230801,183600,13480730600,44950,44950,44950,44950,0
20230801,183500,13480730600,44950,44950,44950,44950,0
20230801,183400,13480730600,44950,44950,44950,44950,0
20230801,183300,13480730600,44950,44950,44950,44950,0
20230801,183200,13480730600,44950,44950,44950,44950,0
20230801,183100,13480730600,44950,44950,44950,44950,0
20230801,183000,13480730600,44950,44950,44950,44950,6112
20230801,182900,13480730600,44950,44950,44950,44950,0
20230801,182800,13480730600,44950,44950,44950,44950,0
20230801,182700,13480730600,44950,44950,44950,44950,0
20230801,182600,13480730600,44950,44950,44950,44950,0
20230801,182500,13480730600,44950,44950,44950,44950,0
20230801,182400,13480730600,44950,44950,44950,44950,0
20230801,182300,13480730600,44950,44950,44950,44950,0
20230801,182200,13480730600,44950,44950,44950,44950,0
20230801,182100,13480730600,44950,44950,44950,44950,0
20230801,182000,13480730600,44950,44950,44950,44950,0
20230801,181900,13480730600,44950,44950,44950,44950,0
20230801,181800,13480730600,44950,44950,44950,44950,0
20230801,181700,13480730600,44950,44950,44950,44950,0
20230801,181600,13480730600,44950,44950,44950,44950,0
20230801,181500,13480730600,44950,44950,44950,44950,0
20230801,181400,13480730600,44950,44950,44950,44950,0
20230801,181300,13480730600,44950,44950,44950,44950,0
20230801,181200,13480730600,44950,44950,44950,44950,0
20230801,181100,13480730600,44950,44950,44950,44950,0
20230801,181000,13480730600,44950,44950,44950,44950,0
20230801,180900,13480730600,44950,44950,44950,44950,0
20230801,180800,13480730600,44950,44950,44950,44950,0
20230801,180700,13480730600,44950,44950,44950,44950,0
20230801,180600,13480730600,44950,44950,44950,44950,0
20230801,180500,13480730600,44950,44950,44950,44950,0
20230801,180400,13480730600,44950,44950,44950,44950,0
20230801,180300,13480730600,44950,44950,44950,44950,0
20230801,180200,13480730600,44950,44950,44950,44950,0
20230801,180100,13480730600,44950,44950,44950,44950,0
20230801,180000,13480730600,44950,44950,44950,44950,6112
20230801,175900,13480730600,44950,44950,44950,44950,0
20230801,175800,13480730600,44950,44950,44950,44950,0
20230801,175700,13480730600,44950,44950,44950,44950,0
20230801,175600,13480730600,44950,44950,44950,44950,0
20230801,175500,13480730600,44950,44950,44950,44950,0
20230801,175400,13480730600,44950,44950,44950,44950,0
20230801,175300,13480730600,44950,44950,44950,44950,0
20230801,175200,13480730600,44950,44950,44950,44950,0
20230801,175100,13480730600,44950,44950,44950,44950,0
20230801,175000,13480730600,44950,44950,44950,44950,0
20230801,174900,13480730600,44950,44950,44950,44950,0
20230801,174800,13480730600,44950,44950,44950,44950,0
20230801,174700,13480730600,44950,44950,44950,44950,0
20230801,174600,13480730600,44950,44950,44950,44950,0
20230801,174500,13480730600,44950,44950,44950,44950,0
20230801,174400,13480730600,44950,44950,44950,44950,0
20230801,174300,13480730600,44950,44950,44950,44950,0
20230801,174200,13480730600,44950,44950,44950,44950,0
20230801,174100,13480730600,44950,44950,44950,44950,0
20230801,174000,13480730600,44950,44950,44950,44950,0
20230801,173900,13480730600,44950,44950,44950,44950,0
20230801,173800,13480730600,44950,44950,44950,44950,0
20230801,173700,13480730600,44950,44950,44950,44950,0
20230801,173600,13480730600,44950,44950,44950,44950,0
20230801,173500,13480730600,44950,44950,44950,44950,0
20230801,173400,13480730600,44950,44950,44950,44950,0
20230801,173300,13480730600,44950,44950,44950,44950,0
20230801,173200,13480730600,44950,44950,44950,44950,0
20230801,173100,13480730600,44950,44950,44950,44950,0
20230801,173000,13480730600,44950,44950,44950,44950,6112
20230801,172900,13480730600,44950,44950,44950,44950,0
20230801,172800,13480730600,44950,44950,44950,44950,0
20230801,172700,13480730600,44950,44950,44950,44950,0
20230801,172600,13480730600,44950,44950,44950,44950,0
20230801,172500,13480730600,44950,44950,44950,44950,0
20230801,172400,13480730600,44950,44950,44950,44950,0
20230801,172300,13480730600,44950,44950,44950,44950,0
20230801,172200,13480730600,44950,44950,44950,44950,0
20230801,172100,13480730600,44950,44950,44950,44950,0
20230801,172000,13480730600,44950,44950,44950,44950,0
20230801,171900,13480730600,44950,44950,44950,44950,0
20230801,171800,13480730600,44950,44950,44950,44950,0
20230801,171700,13480730600,44950,44950,44950,44950,0
20230801,171600,13480730600,44950,44950,44950,44950,0
20230801,171500,13480730600,44950,44950,44950,44950,0
20230801,171400,13480730600,44950,44950,44950,44950,0
20230801,171300,13480730600,44950,44950,44950,44950,0
20230801,171200,13480730600,44950,44950,44950,44950,0
20230801,171100,13480730600,44950,44950,44950,44950,0
20230801,171000,13480730600,44950,44950,44950,44950,0
20230801,170900,13480730600,44950,44950,44950,44950,0
20230801,170800,13480730600,44950,44950,44950,44950,0
20230801,170700,13480730600,44950,44950,44950,44950,0
20230801,170600,13480730600,44950,44950,44950,44950,0
20230801,170500,13480730600,44950,44950,44950,44950,0
20230801,170400,13480730600,44950,44950,44950,44950,0
20230801,170300,13480730600,44950,44950,44950,44950,0
20230801,170200,13480730600,44950,44950,44950,44950,0
20230801,170100,13480730600,44950,44950,44950,44950,0
20230801,170000,13480730600,44950,44950,44950,44950,6112
20230801,165900,13480730600,44950,44950,44950,44950,0
20230801,165800,13480730600,44950,44950,44950,44950,0
20230801,165700,13480730600,44950,44950,44950,44950,0
20230801,165600,13480730600,44950,44950,44950,44950,0
20230801,165500,13480730600,44950,44950,44950,44950,0
20230801,165400,13480730600,44950,44950,44950,44950,0
20230801,165300,13480730600,44950,44950,44950,44950,0
20230801,165200,13480730600,44950,44950,44950,44950,0
20230801,165100,13480730600,44950,44950,44950,44950,0
20230801,165000,13480730600,44950,44950,44950,44950,0
20230801,164900,13480730600,44950,44950,44950,44950,0
20230801,164800,13480730600,44950,44950,44950,44950,0
20230801,164700,13480730600,44950,44950,44950,44950,0
20230801,164600,13480730600,44950,44950,44950,44950,0
20230801,164500,13480730600,44950,44950,44950,44950,0
20230801,164400,13480730600,44950,44950,44950,44950,0
20230801,164300,13480730600,44950,44950,44950,44950,0
20230801,164200,13480730600,44950,44950,44950,44950,0
20230801,164100,13480730600,44950,44950,44950,44950,0
20230801,164000,13480730600,44950,44950,44950,44950,0
20230801,163900,13480730600,44950,44950,44950,44950,0
20230801,163800,13480730600,44950,44950,44950,44950,0
20230801,163700,13480730600,44950,44950,44950,44950,0
20230801,163600,13480730600,44950,44950,44950,44950,0
20230801,163500,13480730600,44950,44950,44950,44950,0
20230801,163400,13480730600,44950,44950,44950,44950,0
20230801,163300,13480730600,44950,44950,44950,44950,0
20230801,163200,13480730600,44950,44950,44950,44950,0
20230801,163100,13480730600,44950,44950,44950,44950,0
20230801,163000,13480730600,44950,44950,44950,44950,6112
20230801,162900,13480730600,44950,44950,44950,44950,0
20230801,162800,13480730600,44950,44950,44950,44950,0
20230801,162700,13480730600,44950,44950,44950,44950,0
20230801,162600,13480730600,44950,44950,44950,44950,0
20230801,162500,13480730600,44950,44950,44950,44950,0
20230801,162400,13480730600,44950,44950,44950,44950,0
20230801,162300,13480730600,44950,44950,44950,44950,0
20230801,162200,13480730600,44950,44950,44950,44950,0
20230801,162100,13480730600,44950,44950,44950,44950,0
20230801,162000,13480730600,44950,44950,44950,44950,0
20230801,161900,13480730600,44950,44950,44950,44950,0
20230801,161800,13480730600,44950,44950,44950,44950,0
20230801,161700,13480730600,44950,44950,44950,44950,0
20230801,161600,13480730600,44950,44950,44950,44950,0
20230801,161500,13480730600,44950,44950,44950,44950,0
20230801,161400,13480730600,44950,44950,44950,44950,0
20230801,161300,13480730600,44950,44950,44950,44950,0
20230801,161200,13480730600,44950,44950,44950,44950,0
20230801,161100,13480730600,44950,44950,44950,44950,0
20230801,161000,13480730600,44950,44950,44950,44950,0
20230801,160900,13480730600,44950,44950,44950,44950,0
20230801,160800,13480730600,44950,44950,44950,44950,0
20230801,160700,13480730600,44950,44950,44950,44950,0
20230801,160600,13480730600,44950,44950,44950,44950,0
20230801,160500,13480730600,44950,44950,44950,44950,0
20230801,160400,13480730600,44950,44950,44950,44950,0
20230801,160300,13480730600,44950,44950,44950,44950,0
20230801,160200,13480730600,44950,44950,44950,44950,0
20230801,160100,13480730600,44950,44950,44950,44950,0
20230801,160000,13480730600,44950,44950,44950,44950,6112
20230801,155900,13480730600,44950,44950,44950,44950,0
20230801,155800,13480730600,44950,44950,44950,44950,0
20230801,155700,13480730600,44950,44950,44950,44950,0
20230801,155600,13480730600,44950,44950,44950,44950,0
20230801,155500,13480730600,44950,44950,44950,44950,0
20230801,155400,13480730600,44950,44950,44950,44950,0
20230801,155300,13480730600,44950,44950,44950,44950,0
20230801,155200,13480730600,44950,44950,44950,44950,0
20230801,155100,13480730600,44950,44950,44950,44950,0
20230801,155000,13480730600,44950,44950,44950,44950,0
20230801,154900,13480730600,44950,44950,44950,44950,0
20230801,154800,13480730600,44950,44950,44950,44950,0
20230801,154700,13480730600,44950,44950,44950,44950,0
20230801,154600,13480730600,44950,44950,44950,44950,0
20230801,154500,13480730600,44950,44950,44950,44950,0
20230801,154400,13480730600,44950,44950,44950,44950,0
20230801,154300,13480730600,44950,44950,44950,44950,0
20230801,154200,13480730600,44950,44950,44950,44950,0
20230801,154100,13480730600,44950,44950,44950,44950,0
20230801,154000,13480730600,44950,44950,44950,44950,0
20230801,153900,13480730600,44950,44950,44950,44950,0
20230801,153800,13480730600,44950,44950,44950,44950,0
20230801,153700,13480730600,44950,44950,44950,44950,0
20230801,153600,13480730600,44950,44950,44950,44950,0
20230801,153500,13480730600,44950,44950,44950,44950,0
20230801,153400,13480730600,44950,44950,44950,44950,0
20230801,153300,13480730600,44950,44950,44950,44950,0
20230801,153200,13480730600,44950,44950,44950,44950,0
20230801,153100,13480730600,44950,44950,44950,44950,0
20230801,153000,13480730600,44950,44950,44950,44950,12224
20230801,152900,13205996200,44850,44850,44850,44850,0
20230801,152800,13205996200,44850,44850,44850,44850,0
20230801,152700,13205996200,44850,44850,44850,44850,0
20230801,152600,13205996200,44850,44850,44850,44850,0
20230801,152500,13205996200,44850,44850,44850,44850,0
20230801,152400,13205996200,44850,44850,44850,44850,0
20230801,152300,13205996200,44850,44850,44850,44850,0
20230801,152200,13205996200,44850,44850,44850,44850,0
20230801,152100,13205996200,44850,44850,44850,44850,0
20230801,152000,13205996200,44850,44850,44850,44850,0
20230801,151900,13205996200,44850,44900,44950,44750,789
20230801,151800,13170603600,44900,44850,44950,44800,1046
20230801,151700,13123640600,44900,44850,44900,44800,1244
20230801,151600,13067885350,44900,44800,44950,44750,1254
20230801,151500,13011627050,44900,44900,44950,44750,1578
20230801,151400,12940813750,44950,44900,45000,44850,1777
20230801,151300,12860924200,44900,44950,44950,44850,932
20230801,151200,12819045650,44950,44950,44950,44900,1237
20230801,151100,12763459500,44950,44850,44950,44800,2364
20230801,151000,12657388900,44850,44900,44950,44850,1360
20230801,150900,12596331000,44950,44850,44950,44850,1708
20230801,150800,12519658000,44850,44600,44900,44550,1145
20230801,150700,12468447700,44600,44650,44650,44550,893
20230801,150600,12428616850,44650,44800,44850,44650,1121
20230801,150500,12378467850,44800,44500,44950,44500,2692
20230801,150400,12257878750,44500,44300,44550,44300,1781
20230801,150300,12178704900,44350,44150,44400,44100,2305
20230801,150200,12076679450,44150,44000,44150,44000,667
20230801,150100,12047260850,44050,44050,44100,44000,639
20230801,150000,12019107500,44050,44150,44150,43950,941
20230801,145900,11977647500,44150,44050,44150,44050,793
20230801,145800,11942667500,43950,44000,44000,43900,369
20230801,145700,11926461650,44100,43850,44150,43800,1695
20230801,145600,11851939700,43900,43800,43900,43800,191
20230801,145500,11843561800,43800,43800,43900,43800,148
20230801,145400,11837079100,43800,43800,43950,43800,312
20230801,145300,11823396600,43800,43850,43950,43800,392
20230801,145200,11806179050,43850,43800,43850,43800,322
20230801,145100,11792070200,43800,43650,43850,43650,539
20230801,145000,11768489450,43650,43650,43800,43650,468
20230801,144900,11748041150,43700,43750,43800,43700,681
20230801,144800,11718272350,43750,43700,43750,43700,304
20230801,144700,11704985300,43700,43800,43900,43700,440
20230801,144600,11685727400,43800,43900,43900,43750,367
20230801,144500,11669648550,43900,43800,43900,43800,33
20230801,144400,11668202000,43800,43700,43800,43600,503
20230801,144300,11646219650,43750,43650,43750,43650,297
20230801,144200,11633241000,43700,43650,43750,43650,225
20230801,144100,11623416700,43700,43750,43750,43650,415
20230801,144000,11605281450,43700,43900,43900,43700,209
20230801,143900,11596138950,43900,43850,43900,43800,248
20230801,143800,11585268750,43900,43800,43900,43750,329
20230801,143700,11570846950,43800,43850,43850,43800,265
20230801,143600,11559238050,43800,43850,43850,43750,129
20230801,143500,11553588350,43850,43700,43900,43600,686
20230801,143400,11523641200,43750,43850,43850,43750,85
20230801,143300,11519915050,43850,43900,43900,43800,369
20230801,143200,11503739050,43950,43950,43950,43900,193
20230801,143100,11495262950,43950,44050,44050,43900,239
20230801,143000,11484737950,44050,43850,44100,43850,370
20230801,142900,11468445750,43850,44000,44250,43800,1098
20230801,142800,11419994050,43700,44000,44200,43700,1066
20230801,142700,11373216450,44150,43950,44200,43850,2822
20230801,142600,11249006750,43950,43800,43950,43750,1049
20230801,142500,11203047800,43800,43750,43800,43750,289
20230801,142400,11190400000,43750,43450,43800,43450,493
20230801,142300,11168842600,43450,43800,43800,43450,1518
20230801,142200,11102861450,43750,43750,43750,43500,2370
20230801,142100,10999401700,43750,43500,43750,43500,1033
20230801,142000,10954403750,43500,43500,43550,43450,286
20230801,141900,10941967750,43550,43450,43550,43400,444
20230801,141800,10922688800,43500,43600,43600,43450,232
20230801,141700,10912586500,43550,43550,43600,43550,200
20230801,141600,10903873900,43550,43600,43600,43550,132
20230801,141500,10898125200,43600,43550,43650,43550,325
20230801,141400,10883955850,43550,43600,43600,43550,391
20230801,141300,10866926900,43500,43500,43550,43500,338
20230801,141200,10852213700,43550,43550,43650,43550,130
20230801,141100,10846546350,43650,43600,43650,43500,426
20230801,141000,10827987450,43600,43500,43650,43500,689
20230801,140900,10797955250,43500,43450,43500,43400,230
20230801,140800,10787960850,43450,43650,43650,43450,234
20230801,140700,10777757250,43600,43450,43650,43450,809
20230801,140600,10742496250,43500,43550,43650,43250,1160
20230801,140500,10692131250,43550,43450,43550,43450,272
20230801,140400,10680298500,43450,43450,43500,43400,389
20230801,140300,10663405650,43450,43300,43550,43300,328
20230801,140200,10649165200,43300,43250,43400,43250,269
20230801,140100,10637520450,43250,43300,43300,43250,171
20230801,140000,10630122550,43250,43350,43350,43250,355
20230801,135900,10614754600,43300,43300,43300,43300,110
20230801,135800,10609991600,43350,43400,43450,43250,306
20230801,135700,10596728000,43350,43300,43450,43250,254
20230801,135600,10585728100,43300,43400,43450,43300,568
20230801,135500,10561092600,43450,43500,43500,43450,477
20230801,135400,10540344850,43550,43400,43550,43400,197
20230801,135300,10531784300,43400,43350,43400,43350,458
20230801,135200,10511924850,43400,43300,43400,43300,151
20230801,135100,10505379250,43250,43300,43350,43200,328
20230801,135000,10491196750,43300,43100,43350,43100,836
20230801,134900,10455036100,43100,43150,43200,43100,534
20230801,134800,10432014700,43200,43150,43200,43100,661
20230801,134700,10403496300,43150,43100,43150,43100,742
20230801,134600,10371512650,43100,43100,43150,43100,74
20230801,134500,10368321250,43100,43200,43250,43100,1841
20230801,134400,10288826050,43200,43250,43250,43200,242
20230801,134300,10278365700,43250,43250,43300,43200,923
20230801,134200,10238448000,43250,43250,43300,43250,732
20230801,134100,10206786150,43300,43400,43450,43250,1517
20230801,134000,10141077000,43500,43550,43550,43400,514
20230801,133900,10118745900,43500,43550,43550,43450,269
20230801,133800,10107049950,43550,43450,43550,43450,415
20230801,133700,10089016450,43500,43600,43600,43500,1017
20230801,133600,10044775450,43700,43500,43700,43500,263
20230801,133500,10033321500,43500,43700,43700,43500,1492
20230801,133400,9968328700,43650,43750,43800,43650,418
20230801,133300,9950065150,43750,43800,43850,43700,219
20230801,133200,9940488250,43800,43650,43800,43600,499
20230801,133100,9918687100,43650,43650,43650,43550,251
20230801,133000,9907744050,43600,43650,43700,43600,194
20230801,132900,9899277650,43650,43600,43650,43600,475
20230801,132800,9878552000,43600,43550,43600,43550,161
20230801,132700,9871537950,43550,43650,43650,43550,1222
20230801,132600,9818282750,43700,43650,43700,43650,334
20230801,132500,9803698400,43650,43600,43750,43550,1671
20230801,132400,9730810450,43750,43700,43750,43650,640
20230801,132300,9702836600,43700,43900,43900,43650,1240
20230801,132200,9648548750,43850,44050,44050,43850,356
20230801,132100,9632917250,44050,44050,44150,43900,588
20230801,132000,9607039950,44050,44150,44250,44050,959
20230801,131900,9564722950,44300,44350,44450,44200,710
20230801,131800,9533304400,44250,44400,44500,44250,637
20230801,131700,9505044050,44350,44450,44650,44350,164
20230801,131600,9497761350,44450,44450,44800,44400,2490
20230801,131500,9386700850,44400,44200,44450,44200,332
20230801,131400,9371970000,44150,44150,44200,44150,526
20230801,131300,9348740000,44150,44400,44500,44150,1180
20230801,131200,9296421400,44500,44550,44550,44400,1004
20230801,131100,9251762100,44550,44450,44600,44400,935
20230801,131000,9210153450,44400,44250,44400,44150,1099
20230801,130900,9161499350,44200,44200,44300,44200,383
20230801,130800,9144569850,44200,44200,44250,44200,176
20230801,130700,9136785500,44300,44250,44350,44250,194
20230801,130600,9128199000,44250,44400,44450,44200,633
20230801,130500,9100106750,44350,44200,44400,44200,814
20230801,130400,9064082200,44250,44250,44250,44200,401
20230801,130300,9046347300,44200,44150,44300,44100,859
20230801,130200,9008388500,44100,44000,44150,44000,719
20230801,130100,8976679900,44000,43750,44050,43750,1962
20230801,130000,8890446200,43750,43650,43850,43600,67
20230801,125900,8887518150,43700,43600,43700,43600,246
20230801,125800,8876775550,43600,43700,43700,43600,206
20230801,125700,8867792300,43650,43650,43800,43650,190
20230801,125600,8859496450,43650,43650,43650,43600,295
20230801,125500,8846632450,43650,43700,43750,43650,609
20230801,125400,8820026250,43700,43800,43800,43700,337
20230801,125300,8805276800,43850,43850,43900,43850,123
20230801,125200,8799879100,43800,43800,43800,43750,239
20230801,125100,8789412100,43800,43800,43900,43750,63
20230801,125000,8786651300,43750,43750,43800,43750,329
20230801,124900,8772246800,43800,43750,43800,43700,318
20230801,124800,8758331650,43750,43750,43800,43700,399
20230801,124700,8740876150,43750,43750,43850,43750,173
20230801,124600,8733303100,43650,43650,43900,43650,3823
20230801,124500,8566398700,43650,43650,43700,43650,637
20230801,124400,8538592700,43700,43700,43800,43700,891
20230801,124300,8499645150,43700,43850,43850,43700,1497
20230801,124200,8434078300,43850,43850,43900,43850,144
20230801,124100,8427762950,43850,43900,43950,43850,292
20230801,124000,8414934200,43900,43900,43900,43900,138
20230801,123900,8408876000,43900,43850,44000,43850,333
20230801,123800,8394243800,43900,43950,44000,43900,402
20230801,123700,8376579250,43950,43950,44050,43950,322
20230801,123600,8362417050,43950,43900,43950,43850,658
20230801,123500,8333526100,43900,43950,44050,43900,963
20230801,123400,8291173450,44000,44050,44050,44000,378
20230801,123300,8274539800,44050,44000,44050,44000,1026
20230801,123200,8229389800,44000,43900,44050,43900,707
20230801,123100,8198301500,43950,44000,44000,43850,137
20230801,123000,8192284550,44000,44050,44150,44000,227
20230801,122900,8182284400,44050,44150,44150,44050,651
20230801,122800,8153548900,44100,44150,44150,44100,272
20230801,122700,8141547900,44200,44150,44250,44100,736
20230801,122600,8109061650,44150,44150,44200,44100,1221
20230801,122500,8055140550,44150,43600,44150,43600,2311
20230801,122400,7953688350,43650,43700,43800,43650,908
20230801,122300,7913969600,43600,43600,43700,43500,561
20230801,122200,7889518900,43650,43650,43650,43650,207
20230801,122100,7880483350,43700,43550,43700,43550,160
20230801,122000,7873497250,43750,43700,43750,43650,502
20230801,121900,7851551200,43650,43550,43700,43550,393
20230801,121800,7834395300,43650,43500,43650,43500,808
20230801,121700,7799148200,43600,43650,43650,43600,641
20230801,121600,7771200000,43650,43500,43650,43500,443
20230801,121500,7751874650,43600,43600,43600,43500,558
20230801,121400,7727572850,43550,43550,43600,43550,283
20230801,121300,7715244850,43550,43700,43700,43550,681
20230801,121200,7685547900,43650,43700,43700,43650,391
20230801,121100,7668468950,43650,43700,43700,43600,283
20230801,121000,7656121700,43700,43600,43750,43600,1091
20230801,120900,7608512550,43550,43650,43750,43550,1024
20230801,120800,7563809500,43700,43350,43700,43250,916
20230801,120700,7524051500,43350,43450,43700,43350,2379
20230801,120600,7420512800,43500,43550,43600,43500,488
20230801,120500,7399271950,43550,43600,43600,43550,319
20230801,120400,7385375900,43550,43550,43650,43550,629
20230801,120300,7357936850,43550,43500,43600,43500,240
20230801,120200,7347484950,43550,43450,43550,43400,1002
20230801,120100,7303891300,43500,43400,43500,43300,467
20230801,120000,7283600950,43400,43250,43400,43250,1040
20230801,115900,7238530250,43300,43250,43300,43250,838
20230801,115800,7202246100,43250,43250,43300,43250,153
20230801,115700,7195625800,43250,43250,43300,43250,188
20230801,115600,7187493500,43250,43300,43300,43250,202
20230801,115500,7178755250,43300,43300,43350,43250,155
20230801,115400,7172046850,43300,43300,43300,43250,413
20230801,115300,7154171200,43250,43200,43250,43200,227
20230801,115200,7144354500,43200,43200,43250,43200,211
20230801,115100,7135236850,43250,43250,43300,43250,846
20230801,115000,7098645600,43250,43250,43300,43250,31
20230801,114900,7097304500,43250,43300,43350,43250,530
20230801,114800,7074352100,43350,43250,43350,43250,257
20230801,114700,7063225750,43300,43200,43300,43200,337
20230801,114600,7048644400,43250,43250,43300,43200,244
20230801,114500,7038091650,43250,43300,43400,43250,478
20230801,114400,7017395750,43300,43200,43350,43200,296
20230801,114300,7004586650,43200,43150,43200,43100,495
20230801,114200,6983231000,43150,43100,43150,43050,330
20230801,114100,6969013800,43100,43050,43150,43000,252
20230801,114000,6958166850,43000,43050,43150,43000,634
20230801,113900,6930861400,43100,42900,43100,42900,996
20230801,113800,6888026750,42900,42800,42900,42800,396
20230801,113700,6871057350,42850,42850,42850,42800,425
20230801,113600,6852860100,42800,42850,42850,42800,158
20230801,113500,6846093500,42850,42750,42900,42750,264
20230801,113400,6834793250,42750,42750,42800,42700,611
20230801,113300,6808675950,42750,42850,42850,42750,414
20230801,113200,6790954300,42850,42700,42850,42700,1955
20230801,113100,6707299100,42700,42750,42800,42700,327
20230801,113000,6693334400,42750,42650,42800,42650,169
20230801,112900,6686114400,42650,42550,42800,42550,316
20230801,112800,6672637000,42550,42650,42750,42550,287
20230801,112700,6660384950,42750,42500,42750,42500,760
20230801,112600,6627967750,42600,42550,42600,42500,197
20230801,112500,6619592650,42550,42500,42550,42450,237
20230801,112400,6609519800,42500,42500,42600,42500,266
20230801,112300,6598209850,42550,42500,42550,42450,287
20230801,112200,6586010650,42500,42700,42700,42500,138
20230801,112100,6580130100,42700,42500,42750,42450,387
20230801,112000,6563667300,42450,42450,42450,42400,295
20230801,111900,6551150250,42400,42450,42500,42400,762
20230801,111800,6518818250,42400,42300,42450,42300,1569
20230801,111700,6452310450,42300,42350,42350,42300,663
20230801,111600,6424250950,42350,42400,42400,42350,918
20230801,111500,6385372900,42350,42450,42450,42350,1611
20230801,111400,6317065000,42400,42450,42500,42400,1731
20230801,111300,6243608700,42500,42550,42550,42450,1041
20230801,111200,6199375300,42550,42500,42550,42500,442
20230801,111100,6180581050,42500,42500,42600,42500,2018
20230801,111000,6094750700,42550,42550,42550,42500,2907
20230801,110900,5971151250,42550,42700,42700,42550,2019
20230801,110800,5885118050,42650,42650,42700,42650,169
20230801,110700,5877908250,42700,42700,42750,42650,2107
20230801,110600,5787962700,42750,42700,42750,42700,835
20230801,110500,5752305500,42700,42800,42800,42700,2678
20230801,110400,5637828700,42750,42750,42800,42750,726
20230801,110300,5606779000,42800,42800,42850,42750,1133
20230801,110200,5558291900,42800,42800,42850,42800,129
20230801,110100,5552769900,42850,42800,42850,42800,420
20230801,110000,5534788800,42800,42750,42800,42750,508
20230801,105900,5513057400,42750,42750,42800,42750,234
20230801,105800,5503052400,42800,42800,42800,42750,74
20230801,105700,5499887750,42800,42800,42850,42750,389
20230801,105600,5483242950,42800,42800,42800,42750,284
20230801,105500,5471097700,42800,42750,42800,42750,334
20230801,105400,5456805300,42800,42800,42850,42750,1687
20230801,105300,5384603800,42850,42850,42900,42800,190
20230801,105200,5376468700,42900,42850,42900,42800,361
20230801,105100,5360998150,42850,42850,42900,42850,235
20230801,105000,5350926450,42900,42800,42900,42800,318
20230801,104900,5337297600,42800,42900,42900,42800,561
20230801,104800,5313276400,42850,42850,42900,42850,781
20230801,104700,5279807000,42850,42850,42950,42850,617
20230801,104600,5253349900,42800,42850,42900,42800,1044
20230801,104500,5208643750,42900,42850,42900,42850,912
20230801,104400,5169562600,42900,42850,42900,42850,472
20230801,104300,5149334200,42900,42900,42900,42850,273
20230801,104200,5137627250,42900,42900,42900,42850,781
20230801,104100,5104146800,42950,42900,42950,42900,187
20230801,104000,5096118200,42900,42850,42950,42850,623
20230801,103900,5069384100,42900,42850,42900,42800,340
20230801,103800,5054820950,42850,43000,43050,42850,1749
20230801,103700,4979735250,43050,43050,43050,42950,776
20230801,103600,4946365850,43050,43050,43050,43000,860
20230801,103500,4909373650,43050,43050,43050,43000,274
20230801,103400,4897580250,43000,43050,43100,43000,661
20230801,103300,4869105800,43100,43000,43100,43000,347
20230801,103200,4854166000,43000,43000,43050,43000,258
20230801,103100,4843069200,43050,43000,43050,43000,104
20230801,103000,4838596650,43000,43050,43100,43000,336
20230801,102900,4824129000,43050,43100,43100,43050,321
20230801,102800,4810294250,43050,43150,43150,43050,211
20230801,102700,4801206700,43150,43250,43250,43150,248
20230801,102600,4790491600,43250,43250,43250,43200,275
20230801,102500,4778605650,43200,43300,43300,43200,73
20230801,102400,4775451600,43300,43250,43300,43250,88
20230801,102300,4771643500,43250,43350,43350,43250,294
20230801,102200,4758917050,43350,43350,43400,43250,205
20230801,102100,4750032850,43300,43400,43400,43300,185
20230801,102000,4742009300,43450,43450,43650,43400,921
20230801,101900,4701938450,43450,43250,43450,43250,839
20230801,101800,4665549050,43250,43300,43300,43200,74
20230801,101700,4662350450,43300,43000,43300,43000,1296
20230801,101600,4606475350,43000,43050,43050,43000,628
20230801,101500,4579449900,43050,43050,43050,43000,479
20230801,101400,4558846500,43050,43000,43050,43000,400
20230801,101300,4541629800,43050,43050,43150,43050,354
20230801,101200,4526386650,43050,43000,43100,43000,986
20230801,101100,4483971900,43050,43350,43350,43050,2288
20230801,101000,4385261450,43350,43400,43400,43250,609
20230801,100900,4358872100,43400,43300,43400,43300,882
20230801,100800,4320661250,43300,43350,43350,43300,522
20230801,100700,4298058300,43300,43300,43400,43300,233
20230801,100600,4287965400,43300,43250,43400,43200,1230
20230801,100500,4234664850,43200,43200,43200,43150,342
20230801,100400,4219893150,43150,43250,43250,43150,210
20230801,100300,4210823400,43250,42950,43300,42950,1235
20230801,100200,4157599800,42900,42900,42900,42750,857
20230801,100100,4120918850,42900,42950,42950,42900,131
20230801,100000,4115294600,42700,42850,43000,42700,2304
20230801,095900,4016699850,42950,43050,43050,42800,4682
20230801,095800,3815704800,43000,43000,43100,43000,812
20230801,095700,3780771500,43000,43000,43050,43000,566
20230801,095600,3756428000,43000,43050,43100,43000,883
20230801,095500,3718432850,43050,43050,43200,43050,523
20230801,095400,3695911800,43050,43200,43200,43050,134
20230801,095300,3690137350,43050,43200,43250,43050,1273
20230801,095200,3635234550,43200,43150,43250,43150,847
20230801,095100,3598652000,43150,43050,43250,42950,1829
20230801,095000,3519955700,43050,43050,43100,42950,3141
20230801,094900,3384873950,43000,43100,43350,43000,1415
20230801,094800,3323884650,43100,43000,43100,42900,5143
20230801,094700,3102789350,43000,43350,43350,43000,6702
20230801,094600,2813554050,43400,43550,43550,43350,2869
20230801,094500,2688995450,43500,43500,43550,43500,640
20230801,094400,2661152550,43500,43550,43650,43500,2216
20230801,094300,2564667500,43550,43500,43650,43400,2287
20230801,094200,2465167150,43500,43500,43500,43300,466
20230801,094100,2444950650,43550,43550,43650,43150,3452
20230801,094000,2295355450,43650,43750,43850,43500,2562
20230801,093900,2183568050,43750,43500,43750,43400,1958
20230801,093800,2098244400,43450,43800,43800,43450,4728
20230801,093700,1892345900,43800,44050,44050,43800,2749
20230801,093600,1771587800,44000,44200,44200,44000,2812
20230801,093500,1647634100,44250,44300,44300,44200,353
20230801,093400,1632007100,44300,44150,44350,44150,1021
20230801,093300,1586815550,44150,44300,44350,44100,2576
20230801,093200,1472876150,44350,44550,44550,44350,1212
20230801,093100,1418955850,44550,44750,44750,44550,384
20230801,093000,1401812850,44700,44750,44800,44700,454
20230801,092900,1381506800,44750,44850,44850,44750,814
20230801,092800,1345045800,44850,45000,45000,44850,460
20230801,092700,1324402950,45100,45000,45100,44900,363
20230801,092600,1308103450,44950,45150,45150,44950,1015
20230801,092500,1262382450,45100,45100,45150,45000,299
20230801,092400,1248898300,45150,45000,45150,45000,166
20230801,092300,1241419650,45000,44900,45100,44900,263
20230801,092200,1229600200,44950,45100,45100,44900,102
20230801,092100,1225004850,45100,44900,45100,44900,715
20230801,092000,1192824550,44950,44950,44950,44950,59
20230801,091900,1190172500,44900,45000,45000,44900,66
20230801,091800,1187203150,45000,45000,45000,44950,154
20230801,091700,1180277700,45000,45000,45000,44950,266
20230801,091600,1168314650,45000,44950,45050,44950,714
20230801,091500,1136202600,44950,45050,45100,44950,1117
20230801,091400,1085928100,45200,45200,45250,45000,2385
20230801,091300,978266650,45050,45350,45350,45050,1743
20230801,091200,899439150,45500,44950,45500,44950,615
20230801,091100,871573050,44950,45150,45250,44950,817
20230801,091000,834655150,45100,44800,45100,44800,631
20230801,090900,806260950,45000,45250,45400,44800,1778
20230801,090800,726082750,45250,45200,45600,45200,1573
20230801,090700,654573650,45200,44600,45350,44600,2818
20230801,090600,527987250,44700,44050,44700,44050,924
20230801,090500,486960050,44300,44000,44300,43950,2110
20230801,090400,394098300,44000,44400,44400,43950,2383
20230801,090300,288906300,44450,44750,44750,44300,747
20230801,090200,255691150,44800,44800,44900,44200,2996
20230801,090100,122206150,44800,45100,45100,44800,1106
20230801,090000,72588450,44900,45150,45200,44850,1612