KissMeData/095500/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194900,26672323450,24000,24000,24000,24000,9701
20230801,194800,26672323450,24000,24000,24000,24000,0
20230801,194700,26672323450,24000,24000,24000,24000,0
20230801,194600,26672323450,24000,24000,24000,24000,0
20230801,194500,26672323450,24000,24000,24000,24000,0
20230801,194400,26672323450,24000,24000,24000,24000,0
20230801,194300,26672323450,24000,24000,24000,24000,0
20230801,194200,26672323450,24000,24000,24000,24000,0
20230801,194100,26672323450,24000,24000,24000,24000,0
20230801,194000,26672323450,24000,24000,24000,24000,0
20230801,193900,26672323450,24000,24000,24000,24000,0
20230801,193800,26672323450,24000,24000,24000,24000,0
20230801,193700,26672323450,24000,24000,24000,24000,0
20230801,193600,26672323450,24000,24000,24000,24000,0
20230801,193500,26672323450,24000,24000,24000,24000,0
20230801,193400,26672323450,24000,24000,24000,24000,0
20230801,193300,26672323450,24000,24000,24000,24000,0
20230801,193200,26672323450,24000,24000,24000,24000,0
20230801,193100,26672323450,24000,24000,24000,24000,0
20230801,193000,26672323450,24000,24000,24000,24000,0
20230801,192900,26672323450,24000,24000,24000,24000,0
20230801,192800,26672323450,24000,24000,24000,24000,0
20230801,192700,26672323450,24000,24000,24000,24000,0
20230801,192600,26672323450,24000,24000,24000,24000,0
20230801,192500,26672323450,24000,24000,24000,24000,0
20230801,192400,26672323450,24000,24000,24000,24000,0
20230801,192300,26672323450,24000,24000,24000,24000,0
20230801,192200,26672323450,24000,24000,24000,24000,0
20230801,192100,26672323450,24000,24000,24000,24000,0
20230801,192000,26672323450,24000,24000,24000,24000,0
20230801,191900,26672323450,24000,24000,24000,24000,9701
20230801,191800,26672323450,24000,24000,24000,24000,0
20230801,191700,26672323450,24000,24000,24000,24000,0
20230801,191600,26672323450,24000,24000,24000,24000,0
20230801,191500,26672323450,24000,24000,24000,24000,0
20230801,191400,26672323450,24000,24000,24000,24000,0
20230801,191300,26672323450,24000,24000,24000,24000,0
20230801,191200,26672323450,24000,24000,24000,24000,0
20230801,191100,26672323450,24000,24000,24000,24000,0
20230801,191000,26672323450,24000,24000,24000,24000,0
20230801,190900,26672323450,24000,24000,24000,24000,0
20230801,190800,26672323450,24000,24000,24000,24000,0
20230801,190700,26672323450,24000,24000,24000,24000,0
20230801,190600,26672323450,24000,24000,24000,24000,0
20230801,190500,26672323450,24000,24000,24000,24000,0
20230801,190400,26672323450,24000,24000,24000,24000,0
20230801,190300,26672323450,24000,24000,24000,24000,0
20230801,190200,26672323450,24000,24000,24000,24000,0
20230801,190100,26672323450,24000,24000,24000,24000,0
20230801,190000,26672323450,24000,24000,24000,24000,0
20230801,185900,26672323450,24000,24000,24000,24000,0
20230801,185800,26672323450,24000,24000,24000,24000,0
20230801,185700,26672323450,24000,24000,24000,24000,0
20230801,185600,26672323450,24000,24000,24000,24000,0
20230801,185500,26672323450,24000,24000,24000,24000,0
20230801,185400,26672323450,24000,24000,24000,24000,0
20230801,185300,26672323450,24000,24000,24000,24000,0
20230801,185200,26672323450,24000,24000,24000,24000,0
20230801,185100,26672323450,24000,24000,24000,24000,0
20230801,185000,26672323450,24000,24000,24000,24000,0
20230801,184900,26672323450,24000,24000,24000,24000,9701
20230801,184800,26672323450,24000,24000,24000,24000,0
20230801,184700,26672323450,24000,24000,24000,24000,0
20230801,184600,26672323450,24000,24000,24000,24000,0
20230801,184500,26672323450,24000,24000,24000,24000,0
20230801,184400,26672323450,24000,24000,24000,24000,0
20230801,184300,26672323450,24000,24000,24000,24000,0
20230801,184200,26672323450,24000,24000,24000,24000,0
20230801,184100,26672323450,24000,24000,24000,24000,0
20230801,184000,26672323450,24000,24000,24000,24000,0
20230801,183900,26672323450,24000,24000,24000,24000,0
20230801,183800,26672323450,24000,24000,24000,24000,0
20230801,183700,26672323450,24000,24000,24000,24000,0
20230801,183600,26672323450,24000,24000,24000,24000,0
20230801,183500,26672323450,24000,24000,24000,24000,0
20230801,183400,26672323450,24000,24000,24000,24000,0
20230801,183300,26672323450,24000,24000,24000,24000,0
20230801,183200,26672323450,24000,24000,24000,24000,0
20230801,183100,26672323450,24000,24000,24000,24000,0
20230801,183000,26672323450,24000,24000,24000,24000,0
20230801,182900,26672323450,24000,24000,24000,24000,0
20230801,182800,26672323450,24000,24000,24000,24000,0
20230801,182700,26672323450,24000,24000,24000,24000,0
20230801,182600,26672323450,24000,24000,24000,24000,0
20230801,182500,26672323450,24000,24000,24000,24000,0
20230801,182400,26672323450,24000,24000,24000,24000,0
20230801,182300,26672323450,24000,24000,24000,24000,0
20230801,182200,26672323450,24000,24000,24000,24000,0
20230801,182100,26672323450,24000,24000,24000,24000,0
20230801,182000,26672323450,24000,24000,24000,24000,0
20230801,181900,26672323450,24000,24000,24000,24000,9701
20230801,181800,26672323450,24000,24000,24000,24000,0
20230801,181700,26672323450,24000,24000,24000,24000,0
20230801,181600,26672323450,24000,24000,24000,24000,0
20230801,181500,26672323450,24000,24000,24000,24000,0
20230801,181400,26672323450,24000,24000,24000,24000,0
20230801,181300,26672323450,24000,24000,24000,24000,0
20230801,181200,26672323450,24000,24000,24000,24000,0
20230801,181100,26672323450,24000,24000,24000,24000,0
20230801,181000,26672323450,24000,24000,24000,24000,0
20230801,180900,26672323450,24000,24000,24000,24000,0
20230801,180800,26672323450,24000,24000,24000,24000,0
20230801,180700,26672323450,24000,24000,24000,24000,0
20230801,180600,26672323450,24000,24000,24000,24000,0
20230801,180500,26672323450,24000,24000,24000,24000,0
20230801,180400,26672323450,24000,24000,24000,24000,0
20230801,180300,26672323450,24000,24000,24000,24000,0
20230801,180200,26672323450,24000,24000,24000,24000,0
20230801,180100,26672323450,24000,24000,24000,24000,0
20230801,180000,26672323450,24000,24000,24000,24000,0
20230801,175900,26672323450,24000,24000,24000,24000,0
20230801,175800,26672323450,24000,24000,24000,24000,0
20230801,175700,26672323450,24000,24000,24000,24000,0
20230801,175600,26672323450,24000,24000,24000,24000,0
20230801,175500,26672323450,24000,24000,24000,24000,0
20230801,175400,26672323450,24000,24000,24000,24000,0
20230801,175300,26672323450,24000,24000,24000,24000,0
20230801,175200,26672323450,24000,24000,24000,24000,0
20230801,175100,26672323450,24000,24000,24000,24000,0
20230801,175000,26672323450,24000,24000,24000,24000,0
20230801,174900,26672323450,24000,24000,24000,24000,9701
20230801,174800,26672323450,24000,24000,24000,24000,0
20230801,174700,26672323450,24000,24000,24000,24000,0
20230801,174600,26672323450,24000,24000,24000,24000,0
20230801,174500,26672323450,24000,24000,24000,24000,0
20230801,174400,26672323450,24000,24000,24000,24000,0
20230801,174300,26672323450,24000,24000,24000,24000,0
20230801,174200,26672323450,24000,24000,24000,24000,0
20230801,174100,26672323450,24000,24000,24000,24000,0
20230801,174000,26672323450,24000,24000,24000,24000,0
20230801,173900,26672323450,24000,24000,24000,24000,0
20230801,173800,26672323450,24000,24000,24000,24000,0
20230801,173700,26672323450,24000,24000,24000,24000,0
20230801,173600,26672323450,24000,24000,24000,24000,0
20230801,173500,26672323450,24000,24000,24000,24000,0
20230801,173400,26672323450,24000,24000,24000,24000,0
20230801,173300,26672323450,24000,24000,24000,24000,0
20230801,173200,26672323450,24000,24000,24000,24000,0
20230801,173100,26672323450,24000,24000,24000,24000,0
20230801,173000,26672323450,24000,24000,24000,24000,0
20230801,172900,26672323450,24000,24000,24000,24000,0
20230801,172800,26672323450,24000,24000,24000,24000,0
20230801,172700,26672323450,24000,24000,24000,24000,0
20230801,172600,26672323450,24000,24000,24000,24000,0
20230801,172500,26672323450,24000,24000,24000,24000,0
20230801,172400,26672323450,24000,24000,24000,24000,0
20230801,172300,26672323450,24000,24000,24000,24000,0
20230801,172200,26672323450,24000,24000,24000,24000,0
20230801,172100,26672323450,24000,24000,24000,24000,0
20230801,172000,26672323450,24000,24000,24000,24000,0
20230801,171900,26672323450,24000,24000,24000,24000,9701
20230801,171800,26672323450,24000,24000,24000,24000,0
20230801,171700,26672323450,24000,24000,24000,24000,0
20230801,171600,26672323450,24000,24000,24000,24000,0
20230801,171500,26672323450,24000,24000,24000,24000,0
20230801,171400,26672323450,24000,24000,24000,24000,0
20230801,171300,26672323450,24000,24000,24000,24000,0
20230801,171200,26672323450,24000,24000,24000,24000,0
20230801,171100,26672323450,24000,24000,24000,24000,0
20230801,171000,26672323450,24000,24000,24000,24000,0
20230801,170900,26672323450,24000,24000,24000,24000,0
20230801,170800,26672323450,24000,24000,24000,24000,0
20230801,170700,26672323450,24000,24000,24000,24000,0
20230801,170600,26672323450,24000,24000,24000,24000,0
20230801,170500,26672323450,24000,24000,24000,24000,0
20230801,170400,26672323450,24000,24000,24000,24000,0
20230801,170300,26672323450,24000,24000,24000,24000,0
20230801,170200,26672323450,24000,24000,24000,24000,0
20230801,170100,26672323450,24000,24000,24000,24000,0
20230801,170000,26672323450,24000,24000,24000,24000,0
20230801,165900,26672323450,24000,24000,24000,24000,0
20230801,165800,26672323450,24000,24000,24000,24000,0
20230801,165700,26672323450,24000,24000,24000,24000,0
20230801,165600,26672323450,24000,24000,24000,24000,0
20230801,165500,26672323450,24000,24000,24000,24000,0
20230801,165400,26672323450,24000,24000,24000,24000,0
20230801,165300,26672323450,24000,24000,24000,24000,0
20230801,165200,26672323450,24000,24000,24000,24000,0
20230801,165100,26672323450,24000,24000,24000,24000,0
20230801,165000,26672323450,24000,24000,24000,24000,0
20230801,164900,26672323450,24000,24000,24000,24000,9701
20230801,164800,26672323450,24000,24000,24000,24000,0
20230801,164700,26672323450,24000,24000,24000,24000,0
20230801,164600,26672323450,24000,24000,24000,24000,0
20230801,164500,26672323450,24000,24000,24000,24000,0
20230801,164400,26672323450,24000,24000,24000,24000,0
20230801,164300,26672323450,24000,24000,24000,24000,0
20230801,164200,26672323450,24000,24000,24000,24000,0
20230801,164100,26672323450,24000,24000,24000,24000,0
20230801,164000,26672323450,24000,24000,24000,24000,0
20230801,163900,26672323450,24000,24000,24000,24000,0
20230801,163800,26672323450,24000,24000,24000,24000,0
20230801,163700,26672323450,24000,24000,24000,24000,0
20230801,163600,26672323450,24000,24000,24000,24000,0
20230801,163500,26672323450,24000,24000,24000,24000,0
20230801,163400,26672323450,24000,24000,24000,24000,0
20230801,163300,26672323450,24000,24000,24000,24000,0
20230801,163200,26672323450,24000,24000,24000,24000,0
20230801,163100,26672323450,24000,24000,24000,24000,0
20230801,163000,26672323450,24000,24000,24000,24000,0
20230801,162900,26672323450,24000,24000,24000,24000,0
20230801,162800,26672323450,24000,24000,24000,24000,0
20230801,162700,26672323450,24000,24000,24000,24000,0
20230801,162600,26672323450,24000,24000,24000,24000,0
20230801,162500,26672323450,24000,24000,24000,24000,0
20230801,162400,26672323450,24000,24000,24000,24000,0
20230801,162300,26672323450,24000,24000,24000,24000,0
20230801,162200,26672323450,24000,24000,24000,24000,0
20230801,162100,26672323450,24000,24000,24000,24000,0
20230801,162000,26672323450,24000,24000,24000,24000,0
20230801,161900,26672323450,24000,24000,24000,24000,9701
20230801,161800,26672323450,24000,24000,24000,24000,0
20230801,161700,26672323450,24000,24000,24000,24000,0
20230801,161600,26672323450,24000,24000,24000,24000,0
20230801,161500,26672323450,24000,24000,24000,24000,0
20230801,161400,26672323450,24000,24000,24000,24000,0
20230801,161300,26672323450,24000,24000,24000,24000,0
20230801,161200,26672323450,24000,24000,24000,24000,0
20230801,161100,26672323450,24000,24000,24000,24000,0
20230801,161000,26672323450,24000,24000,24000,24000,0
20230801,160900,26672323450,24000,24000,24000,24000,0
20230801,160800,26672323450,24000,24000,24000,24000,0
20230801,160700,26672323450,24000,24000,24000,24000,0
20230801,160600,26672323450,24000,24000,24000,24000,0
20230801,160500,26672323450,24000,24000,24000,24000,0
20230801,160400,26672323450,24000,24000,24000,24000,0
20230801,160300,26672323450,24000,24000,24000,24000,0
20230801,160200,26672323450,24000,24000,24000,24000,0
20230801,160100,26672323450,24000,24000,24000,24000,0
20230801,160000,26672323450,24000,24000,24000,24000,0
20230801,155900,26672323450,24000,24000,24000,24000,0
20230801,155800,26672323450,24000,24000,24000,24000,0
20230801,155700,26672323450,24000,24000,24000,24000,0
20230801,155600,26672323450,24000,24000,24000,24000,0
20230801,155500,26672323450,24000,24000,24000,24000,0
20230801,155400,26672323450,24000,24000,24000,24000,0
20230801,155300,26672323450,24000,24000,24000,24000,0
20230801,155200,26672323450,24000,24000,24000,24000,0
20230801,155100,26672323450,24000,24000,24000,24000,0
20230801,155000,26672323450,24000,24000,24000,24000,0
20230801,154900,26672323450,24000,24000,24000,24000,9701
20230801,154800,26672323450,24000,24000,24000,24000,0
20230801,154700,26672323450,24000,24000,24000,24000,0
20230801,154600,26672323450,24000,24000,24000,24000,0
20230801,154500,26672323450,24000,24000,24000,24000,0
20230801,154400,26672323450,24000,24000,24000,24000,0
20230801,154300,26672323450,24000,24000,24000,24000,0
20230801,154200,26672323450,24000,24000,24000,24000,0
20230801,154100,26672323450,24000,24000,24000,24000,0
20230801,154000,26672323450,24000,24000,24000,24000,0
20230801,153900,26672323450,24000,24000,24000,24000,0
20230801,153800,26672323450,24000,24000,24000,24000,0
20230801,153700,26672323450,24000,24000,24000,24000,0
20230801,153600,26672323450,24000,24000,24000,24000,0
20230801,153500,26672323450,24000,24000,24000,24000,0
20230801,153400,26672323450,24000,24000,24000,24000,0
20230801,153300,26672323450,24000,24000,24000,24000,0
20230801,153200,26672323450,24000,24000,24000,24000,0
20230801,153100,26672323450,24000,24000,24000,24000,0
20230801,153000,26672323450,24000,24000,24000,24000,9701
20230801,152900,26439499450,24100,24100,24100,24100,0
20230801,152800,26439499450,24100,24100,24100,24100,0
20230801,152700,26439499450,24100,24100,24100,24100,0
20230801,152600,26439499450,24100,24100,24100,24100,0
20230801,152500,26439499450,24100,24100,24100,24100,0
20230801,152400,26439499450,24100,24100,24100,24100,0
20230801,152300,26439499450,24100,24100,24100,24100,0
20230801,152200,26439499450,24100,24100,24100,24100,0
20230801,152100,26439499450,24100,24100,24100,24100,0
20230801,152000,26439499450,24100,24100,24100,24100,0
20230801,151900,26439499450,24100,24050,24150,24000,2131
20230801,151800,26388163600,24000,24100,24100,24000,1855
20230801,151700,26343580100,24050,24050,24100,24050,3075
20230801,151600,26269501650,24100,24050,24100,24000,2557
20230801,151500,26207992050,24050,24050,24050,24000,2977
20230801,151400,26136411250,24050,24000,24050,24000,1215
20230801,151300,26107250650,24000,24000,24000,23950,2041
20230801,151200,26058279150,24000,24000,24050,23950,1987
20230801,151100,26010596300,24000,23950,24000,23950,564
20230801,151000,25997062550,23950,23950,24000,23900,740
20230801,150900,25979338450,23950,23950,23950,23900,2583
20230801,150800,25917484850,23900,23900,23950,23850,6455
20230801,150700,25763253650,23900,23900,23950,23900,2353
20230801,150600,25706993050,23950,23900,23950,23850,2273
20230801,150500,25652665300,23850,23900,23900,23850,2568
20230801,150400,25591331050,23900,23850,23900,23800,661
20230801,150300,25575565450,23850,23850,23850,23850,1680
20230801,150200,25535497450,23850,23850,23900,23850,4251
20230801,150100,25434071650,23850,23850,23850,23800,1001
20230801,150000,25410199550,23850,23900,23900,23800,6101
20230801,145900,25264650950,23900,23900,23900,23850,589
20230801,145800,25250599800,23850,23900,23900,23850,3779
20230801,145700,25160404400,23900,23900,23900,23900,412
20230801,145600,25150557600,23950,23850,23950,23850,1006
20230801,145500,25126524300,23850,23900,23950,23850,1836
20230801,145400,25082643750,23900,23900,23900,23900,291
20230801,145300,25075688850,23850,23850,23900,23850,908
20230801,145200,25054010750,23850,23850,23900,23850,947
20230801,145100,25031424750,23850,23900,23900,23800,1093
20230801,145000,25005341750,23850,23850,23900,23850,802
20230801,144900,24986203750,23850,23900,23900,23850,447
20230801,144800,24975532000,23900,23900,23900,23850,3080
20230801,144700,24901990300,23900,23850,23950,23850,3228
20230801,144600,24824751850,23850,23900,23900,23850,210
20230801,144500,24819735000,23850,23900,23900,23850,1668
20230801,144400,24779938350,23900,23850,23900,23850,681
20230801,144300,24763681050,23850,23850,23850,23800,2447
20230801,144200,24705358800,23800,23850,23850,23800,625
20230801,144100,24690478050,23850,23800,23850,23800,416
20230801,144000,24680574150,23800,23800,23800,23750,2447
20230801,143900,24622361050,23800,23850,23850,23750,3367
20230801,143800,24542224000,23850,23850,23900,23850,3017
20230801,143700,24470266950,23850,23900,23900,23850,402
20230801,143600,24460668700,23900,23850,23900,23850,793
20230801,143500,24441746000,23900,23900,23900,23850,558
20230801,143400,24428420750,23900,23900,23950,23900,5249
20230801,143300,24302969600,23850,23900,23900,23850,881
20230801,143200,24281951550,23850,23850,23900,23850,1292
20230801,143100,24251137100,23900,23850,23900,23850,2232
20230801,143000,24197851250,23850,23800,23850,23800,7865
20230801,142900,24010276850,23800,23800,23850,23800,896
20230801,142800,23988945800,23800,23850,23850,23800,1727
20230801,142700,23947837650,23850,23850,23850,23850,1439
20230801,142600,23913517500,23800,23800,23850,23750,2346
20230801,142500,23857653950,23800,23800,23850,23800,724
20230801,142400,23840416300,23800,23850,23850,23800,3622
20230801,142300,23754211500,23850,23850,23850,23800,1604
20230801,142200,23716000950,23800,23850,23850,23800,1427
20230801,142100,23681999050,23850,23850,23900,23850,1596
20230801,142000,23643934250,23900,23900,23900,23850,738
20230801,141900,23626331150,23850,23850,23900,23850,616
20230801,141800,23611620650,23900,23950,23950,23850,2670
20230801,141700,23547844900,23950,24000,24000,23900,2458
20230801,141600,23489065250,23950,23950,24000,23950,694
20230801,141500,23472429050,24000,24050,24050,23950,997
20230801,141400,23448451850,24050,24050,24050,23900,1987
20230801,141300,23400893000,24050,24100,24100,23950,3594
20230801,141200,23314683200,24100,24050,24100,24000,1259
20230801,141100,23284403000,24050,24000,24050,24000,3739
20230801,141000,23194568500,24050,24050,24050,24050,841
20230801,140900,23174342450,24050,24050,24050,24000,431
20230801,140800,23163993550,24050,23950,24050,23950,714
20230801,140700,23146862300,24000,23900,24000,23900,3354
20230801,140600,23066395500,23900,23950,23950,23900,1446
20230801,140500,23031780400,23950,23900,23950,23900,353
20230801,140400,23023343150,23900,23900,23950,23850,2042
20230801,140300,22974535000,23900,23850,24000,23850,2930
20230801,140200,22904425700,23850,23900,23900,23850,560
20230801,140100,22891063700,23900,23900,23900,23850,2469
20230801,140000,22832119250,23900,23950,23950,23850,541
20230801,135900,22819191950,23900,23900,23950,23850,3113
20230801,135800,22744793150,23900,23900,23950,23900,3859
20230801,135700,22652550050,23900,23900,23900,23850,1509
20230801,135600,22616533700,23850,23850,23900,23800,666
20230801,135500,22600654750,23850,23850,23900,23800,1731
20230801,135400,22559401100,23850,23900,23900,23850,1406
20230801,135300,22525847900,23900,23850,23900,23850,661
20230801,135200,22510080200,23850,23800,23850,23800,1621
20230801,135100,22471428150,23800,23750,23800,23750,2279
20230801,135000,22417204400,23800,23750,23800,23750,1310
20230801,134900,22386081750,23750,23750,23800,23700,2434
20230801,134800,22328240150,23700,23700,23750,23700,1395
20230801,134700,22295174900,23750,23700,23750,23700,1332
20230801,134600,22263573050,23700,23650,23750,23600,5648
20230801,134500,22129616350,23600,23550,23700,23550,5320
20230801,134400,22003946800,23500,23550,23600,23500,6006
20230801,134300,21862435450,23550,23650,23700,23550,5236
20230801,134200,21738950900,23650,23750,23750,23650,15403
20230801,134100,21373567000,23750,23800,23800,23750,5931
20230801,134000,21232684000,23750,23900,23950,23750,5493
20230801,133900,21101823500,23900,23900,24000,23900,4004
20230801,133800,21006047450,23900,23850,23900,23850,2233
20230801,133700,20952700800,23850,23850,23850,23800,2372
20230801,133600,20896198300,23850,23850,23850,23800,878
20230801,133500,20875280700,23850,23800,23850,23800,2576
20230801,133400,20813963500,23800,23850,23850,23800,2503
20230801,133300,20754362150,23850,23900,23900,23850,2783
20230801,133200,20687942600,23900,23850,23950,23850,1316
20230801,133100,20656497500,23900,23950,23950,23850,2932
20230801,133000,20586440550,23950,23950,23950,23900,2480
20230801,132900,20527055100,23950,23900,23950,23900,650
20230801,132800,20511491450,23900,23900,23950,23850,4003
20230801,132700,20415734800,23850,23800,23950,23800,4888
20230801,132600,20299129800,23800,23900,23900,23750,3065
20230801,132500,20226037450,23800,23800,23850,23750,13044
20230801,132400,19915689700,23800,23850,23900,23750,11307
20230801,132300,19646382650,23900,23950,23950,23850,4662
20230801,132200,19534949500,23900,23950,23950,23900,6971
20230801,132100,19368306950,23900,23900,23950,23900,3041
20230801,132000,19295626150,23950,24000,24000,23900,11198
20230801,131900,19027192800,24000,24050,24050,24000,21331
20230801,131800,18514700300,24050,24100,24100,24050,3604
20230801,131700,18427917050,24100,24150,24150,24100,2501
20230801,131600,18367636750,24100,24100,24150,24100,1268
20230801,131500,18337066400,24100,24100,24150,24100,1137
20230801,131400,18309641350,24150,24100,24150,24100,245
20230801,131300,18303731750,24100,24150,24150,24100,3516
20230801,131200,18218867700,24100,24100,24150,24100,500
20230801,131100,18206817150,24150,24150,24150,24150,286
20230801,131000,18199910250,24150,24150,24150,24100,491
20230801,130900,18188056950,24150,24150,24150,24100,3104
20230801,130800,18113116350,24150,24150,24150,24100,1589
20230801,130700,18074804400,24150,24200,24200,24150,2118
20230801,130600,18023653600,24150,24250,24250,24150,4936
20230801,130500,17904193250,24200,24200,24250,24200,499
20230801,130400,17892093400,24200,24200,24250,24200,1132
20230801,130300,17864691850,24250,24250,24250,24200,275
20230801,130200,17858028000,24200,24250,24250,24200,994
20230801,130100,17833930500,24250,24250,24250,24200,75
20230801,130000,17832112150,24200,24150,24250,24150,3051
20230801,125900,17758317500,24200,24150,24200,24150,65
20230801,125800,17756746650,24150,24150,24150,24150,892
20230801,125700,17735204850,24100,24150,24150,24100,3050
20230801,125600,17661688850,24150,24150,24150,24100,1868
20230801,125500,17616637950,24150,24150,24200,24100,2988
20230801,125400,17544465300,24200,24150,24250,24150,1002
20230801,125300,17520223500,24200,24200,24250,24150,1475
20230801,125200,17484563000,24200,24150,24200,24150,5076
20230801,125100,17361977350,24100,24100,24150,24100,1226
20230801,125000,17332400350,24150,24150,24150,24100,409
20230801,124900,17322528700,24150,24150,24150,24150,1863
20230801,124800,17277537250,24100,24100,24150,24100,1943
20230801,124700,17230710900,24100,24150,24150,24100,750
20230801,124600,17212621700,24150,24250,24250,24050,16224
20230801,124500,16821188650,24200,24200,24250,24150,5534
20230801,124400,16687260850,24200,24250,24250,24200,2194
20230801,124300,16634158200,24250,24250,24300,24200,4889
20230801,124200,16515629600,24300,24300,24300,24250,497
20230801,124100,16503568000,24250,24300,24300,24250,866
20230801,124000,16482533500,24300,24300,24300,24250,1658
20230801,123900,16442266150,24300,24350,24350,24300,1370
20230801,123800,16408968600,24300,24350,24350,24300,968
20230801,123700,16385405800,24350,24300,24350,24300,1086
20230801,123600,16358995050,24300,24300,24350,24300,670
20230801,123500,16342711250,24300,24350,24350,24300,158
20230801,123400,16338866400,24300,24300,24350,24250,1974
20230801,123300,16290909200,24250,24250,24300,24250,1795
20230801,123200,16247368500,24250,24250,24300,24250,1937
20230801,123100,16200391600,24250,24250,24300,24250,1327
20230801,123000,16168190750,24300,24300,24300,24250,1651
20230801,122900,16128111750,24300,24300,24350,24300,1162
20230801,122800,16099872400,24300,24250,24300,24250,2647
20230801,122700,16035620150,24300,24350,24350,24250,10675
20230801,122600,15776316400,24300,24400,24400,24300,8241
20230801,122500,15575701200,24400,24400,24400,24350,1134
20230801,122400,15548032600,24400,24400,24400,24400,509
20230801,122300,15535613000,24400,24450,24450,24400,2337
20230801,122200,15478589200,24450,24450,24450,24450,53
20230801,122100,15477293350,24450,24450,24450,24400,520
20230801,122000,15464594350,24450,24450,24450,24400,883
20230801,121900,15443047250,24400,24400,24450,24400,2045
20230801,121800,15393148950,24400,24450,24450,24400,697
20230801,121700,15376140650,24450,24450,24450,24450,326
20230801,121600,15368169950,24450,24400,24450,24400,841
20230801,121500,15347630600,24400,24450,24450,24400,195
20230801,121400,15342872050,24400,24450,24450,24400,690
20230801,121300,15326022900,24450,24500,24500,24400,7815
20230801,121200,15135181600,24450,24450,24500,24450,344
20230801,121100,15126769750,24450,24450,24450,24450,3289
20230801,121000,15046353700,24450,24450,24500,24450,1783
20230801,120900,15002685450,24450,24500,24500,24450,303
20230801,120800,14995275800,24450,24450,24500,24450,1609
20230801,120700,14955934750,24450,24450,24500,24450,1167
20230801,120600,14927396600,24450,24450,24450,24450,1564
20230801,120500,14889156800,24450,24500,24500,24450,955
20230801,120400,14865802050,24500,24450,24500,24450,574
20230801,120300,14851767250,24450,24450,24500,24450,595
20230801,120200,14837208900,24500,24450,24500,24450,1534
20230801,120100,14799696700,24450,24500,24500,24450,136
20230801,120000,14796368450,24450,24500,24500,24450,1216
20230801,115900,14766631550,24450,24450,24500,24450,543
20230801,115800,14753352250,24450,24500,24500,24450,1095
20230801,115700,14726579400,24450,24500,24500,24450,439
20230801,115600,14715835600,24450,24500,24500,24450,257
20230801,115500,14709544100,24500,24450,24500,24450,1126
20230801,115400,14682006650,24500,24500,24500,24450,323
20230801,115300,14674093250,24500,24500,24500,24450,640
20230801,115200,14658426900,24500,24500,24500,24500,434
20230801,115100,14647793900,24500,24500,24500,24500,255
20230801,115000,14641546400,24450,24450,24500,24450,929
20230801,114900,14618805250,24500,24450,24500,24450,465
20230801,114800,14607432700,24450,24450,24500,24450,694
20230801,114700,14590460600,24450,24450,24450,24400,492
20230801,114600,14578431850,24450,24450,24500,24450,2400
20230801,114500,14519746150,24450,24450,24500,24450,457
20230801,114400,14508572450,24500,24500,24500,24450,305
20230801,114300,14501109700,24500,24500,24500,24400,2183
20230801,114200,14447738050,24500,24500,24500,24450,1390
20230801,114100,14413733050,24500,24450,24500,24400,636
20230801,114000,14398184550,24450,24500,24500,24450,2658
20230801,113900,14333167600,24500,24500,24500,24450,895
20230801,113800,14311264000,24500,24450,24500,24400,2929
20230801,113700,14239647900,24400,24450,24450,24400,543
20230801,113600,14226374700,24450,24450,24450,24400,1141
20230801,113500,14198527250,24450,24400,24450,24400,1285
20230801,113400,14167119100,24400,24400,24450,24400,524
20230801,113300,14154331900,24400,24400,24450,24400,317
20230801,113200,14146596100,24400,24450,24450,24400,321
20230801,113100,14138749450,24450,24450,24500,24400,1664
20230801,113000,14098088850,24500,24500,24500,24450,1742
20230801,112900,14055452150,24450,24450,24500,24450,289
20230801,112800,14048380100,24500,24450,24500,24450,1140
20230801,112700,14020481050,24500,24450,24500,24450,1118
20230801,112600,13993131400,24450,24450,24450,24400,1136
20230801,112500,13965356700,24400,24450,24450,24400,184
20230801,112400,13960864150,24450,24450,24450,24450,462
20230801,112300,13949568250,24450,24450,24450,24400,1374
20230801,112200,13915982300,24400,24450,24450,24400,1518
20230801,112100,13878932600,24450,24400,24450,24400,1738
20230801,112000,13836493000,24450,24450,24450,24400,1300
20230801,111900,13804730200,24450,24450,24450,24400,613
20230801,111800,13789764850,24450,24450,24450,24450,1760
20230801,111700,13746732850,24450,24450,24450,24450,890
20230801,111600,13724972350,24500,24500,24500,24400,2749
20230801,111500,13657723450,24500,24450,24500,24450,510
20230801,111400,13645248450,24450,24450,24450,24400,1381
20230801,111300,13611489550,24450,24550,24550,24450,1467
20230801,111200,13575553700,24550,24600,24600,24550,4608
20230801,111100,13462421000,24600,24550,24600,24550,1014
20230801,111000,13437503500,24550,24500,24600,24500,2895
20230801,110900,13366446950,24550,24450,24550,24450,7761
20230801,110800,13176317150,24450,24400,24450,24350,1975
20230801,110700,13128105400,24400,24350,24400,24350,1792
20230801,110600,13084437700,24350,24400,24400,24350,1315
20230801,110500,13052362250,24400,24400,24400,24350,916
20230801,110400,13030019450,24400,24350,24400,24350,2310
20230801,110300,12973745700,24350,24350,24400,24350,930
20230801,110200,12951100100,24350,24400,24400,24350,1874
20230801,110100,12905466250,24400,24400,24400,24350,702
20230801,110000,12888362450,24400,24350,24400,24300,3622
20230801,105900,12800168850,24350,24400,24400,24350,1767
20230801,105800,12757117900,24400,24350,24400,24350,5305
20230801,105700,12627919150,24400,24450,24450,24350,2978
20230801,105600,12555262500,24400,24400,24450,24400,2612
20230801,105500,12491526500,24450,24450,24450,24400,5960
20230801,105400,12346075250,24400,24500,24500,24400,1937
20230801,105300,12298734050,24500,24500,24500,24450,1404
20230801,105200,12264367850,24500,24450,24500,24450,961
20230801,105100,12240868150,24450,24450,24500,24400,2406
20230801,105000,12182052050,24450,24450,24500,24400,669
20230801,104900,12165692600,24450,24500,24500,24450,2538
20230801,104800,12103623600,24450,24500,24500,24450,1097
20230801,104700,12076790900,24500,24450,24500,24450,1004
20230801,104600,12052221850,24500,24450,24500,24450,1035
20230801,104500,12026914950,24450,24450,24500,24400,2334
20230801,104400,11969856150,24450,24450,24450,24400,1981
20230801,104300,11921473500,24450,24500,24550,24450,14092
20230801,104200,11576325050,24500,24550,24600,24500,7065
20230801,104100,11402874600,24550,24650,24650,24550,5319
20230801,104000,11272031650,24600,24650,24650,24600,919
20230801,103900,11249396450,24650,24600,24650,24600,1020
20230801,103800,11224292300,24650,24650,24650,24600,1067
20230801,103700,11198013900,24600,24650,24700,24600,3573
20230801,103600,11109940050,24650,24700,24700,24650,596
20230801,103500,11095245150,24650,24650,24700,24600,1983
20230801,103400,11046371300,24650,24600,24650,24600,1461
20230801,103300,11010378100,24600,24700,24700,24600,7193
20230801,103200,10833170900,24700,24700,24750,24700,4563
20230801,103100,10720464250,24700,24700,24750,24700,554
20230801,103000,10706779400,24750,24750,24800,24750,3201
20230801,102900,10627546500,24750,24750,24800,24750,756
20230801,102800,10608832400,24800,24750,24800,24750,410
20230801,102700,10598682350,24750,24750,24800,24750,870
20230801,102600,10577143800,24750,24800,24850,24750,1700
20230801,102500,10535000050,24850,24800,24850,24800,521
20230801,102400,10522074050,24800,24800,24850,24800,679
20230801,102300,10505231000,24850,24800,24850,24800,2475
20230801,102200,10443803950,24800,24750,24800,24700,1988
20230801,102100,10394600100,24800,24800,24800,24750,1188
20230801,102000,10365175200,24800,24700,24800,24700,843
20230801,101900,10344301650,24700,24700,24700,24650,901
20230801,101800,10322049000,24650,24700,24700,24650,178
20230801,101700,10317656150,24650,24750,24750,24650,665
20230801,101600,10301229250,24700,24600,24750,24600,3035
20230801,101500,10226356800,24600,24600,24650,24600,475
20230801,101400,10214667300,24600,24650,24650,24600,1168
20230801,101300,10185927950,24600,24600,24650,24600,646
20230801,101200,10170032350,24600,24700,24700,24600,1757
20230801,101100,10126752400,24600,24850,25150,24400,51979
20230801,101000,8848197750,24800,24750,24800,24700,1606
20230801,100900,8808468950,24750,24800,24950,24700,1258
20230801,100800,8777295250,25100,24700,25100,24650,19435
20230801,100700,8293594500,24700,24700,24750,24650,2494
20230801,100600,8231995850,24700,24700,24750,24700,4584
20230801,100500,8118743600,24700,24800,24800,24700,3866
20230801,100400,8023060750,24750,24800,24800,24750,838
20230801,100300,8002282700,24800,24850,24900,24750,3448
20230801,100200,7916685950,24850,24850,24900,24850,1035
20230801,100100,7890963100,24900,24900,24950,24900,2481
20230801,100000,7829150200,24900,24850,24950,24850,4888
20230801,095900,7707439550,24850,24900,24900,24750,3131
20230801,095800,7629738650,24750,24700,24850,24700,5414
20230801,095700,7495565300,24750,24750,24750,24700,1200
20230801,095600,7465866250,24750,24750,24800,24750,2113
20230801,095500,7413531050,24750,24750,24850,24700,3937
20230801,095400,7315960150,24750,24700,24750,24700,1736
20230801,095300,7273036650,24700,24800,24800,24700,3278
20230801,095200,7191892550,24800,24750,24800,24750,3536
20230801,095100,7104363900,24750,24800,24850,24750,4296
20230801,095000,6997871850,24850,24850,24850,24800,931
20230801,094900,6974767400,24850,24850,24850,24800,260
20230801,094800,6968317750,24800,24800,24850,24800,1379
20230801,094700,6934109350,24800,24850,24850,24800,1988
20230801,094600,6884726150,24850,24800,24900,24800,6804
20230801,094500,6715700250,24750,24650,24750,24650,2538
20230801,094400,6653034050,24700,24700,24700,24700,1493
20230801,094300,6616156950,24700,24700,24700,24650,717
20230801,094200,6598464400,24650,24550,24800,24550,5402
20230801,094100,6465227200,24550,24650,24650,24550,3120
20230801,094000,6388498250,24650,24650,24700,24600,2622
20230801,093900,6323908950,24650,24700,24700,24600,1371
20230801,093800,6290115750,24700,24650,24750,24600,4303
20230801,093700,6184028250,24650,24650,24700,24600,2835
20230801,093600,6114206350,24650,24700,24700,24600,3110
20230801,093500,6037538050,24700,24650,24700,24650,2662
20230801,093400,5971918850,24700,24700,24750,24650,3559
20230801,093300,5884063000,24700,24800,24800,24700,2028
20230801,093200,5833858650,24800,24750,24850,24750,1078
20230801,093100,5807110300,24800,24700,24850,24700,2529
20230801,093000,5744437800,24700,24750,24800,24650,7459
20230801,092900,5559930100,24750,24800,24850,24750,2330
20230801,092800,5502152800,24800,24900,24900,24800,7133
20230801,092700,5324763850,24900,24900,24950,24900,1276
20230801,092600,5292963700,24900,24950,25000,24900,4227
20230801,092500,5187513200,24950,24950,25000,24900,2812
20230801,092400,5117376150,25000,24950,25000,24900,2555
20230801,092300,5053641700,24900,24900,24950,24900,2526
20230801,092200,4990716700,24900,25000,25000,24850,6827
20230801,092100,4820397900,25000,24950,25050,24950,6152
20230801,092000,4666691850,24950,24900,24950,24850,3424
20230801,091900,4581436850,24950,24900,24950,24900,2097
20230801,091800,4529209100,24900,24800,24950,24800,3430
20230801,091700,4443921150,24800,24700,24850,24700,5265
20230801,091600,4313418350,24800,24600,24800,24600,9668
20230801,091500,4074664700,24650,24700,24700,24550,9788
20230801,091400,3833587900,24700,24700,24750,24650,6253
20230801,091300,3679152600,24700,24750,24750,24650,4616
20230801,091200,3565139400,24700,24700,24750,24650,2838
20230801,091100,3495040750,24700,24750,24750,24650,4778
20230801,091000,3377026850,24750,24850,24950,24700,4467
20230801,090900,3266187950,24800,24550,24850,24550,8766
20230801,090800,3049673050,24600,24650,24650,24500,9159
20230801,090700,2824759200,24700,24750,24800,24450,17282
20230801,090600,2399600600,24800,25050,25050,24750,19397
20230801,090500,1916029050,25050,25200,25300,25000,14974
20230801,090400,1539797200,25300,25350,25350,25200,8576
20230801,090300,1323014850,25400,25400,25400,25300,6389
20230801,090200,1160895100,25400,25300,25400,25300,9519
20230801,090100,919577850,25250,25500,25500,25200,18275
20230801,090000,456110750,25500,25350,25500,25350,17965