KissMeData/096770/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195000,388863095500,207500,207500,207500,207500,16660
20230801,194900,388863095500,207500,207500,207500,207500,0
20230801,194800,388863095500,207500,207500,207500,207500,0
20230801,194700,388863095500,207500,207500,207500,207500,0
20230801,194600,388863095500,207500,207500,207500,207500,0
20230801,194500,388863095500,207500,207500,207500,207500,0
20230801,194400,388863095500,207500,207500,207500,207500,0
20230801,194300,388863095500,207500,207500,207500,207500,0
20230801,194200,388863095500,207500,207500,207500,207500,0
20230801,194100,388863095500,207500,207500,207500,207500,0
20230801,194000,388863095500,207500,207500,207500,207500,0
20230801,193900,388863095500,207500,207500,207500,207500,0
20230801,193800,388863095500,207500,207500,207500,207500,0
20230801,193700,388863095500,207500,207500,207500,207500,0
20230801,193600,388863095500,207500,207500,207500,207500,0
20230801,193500,388863095500,207500,207500,207500,207500,0
20230801,193400,388863095500,207500,207500,207500,207500,0
20230801,193300,388863095500,207500,207500,207500,207500,0
20230801,193200,388863095500,207500,207500,207500,207500,0
20230801,193100,388863095500,207500,207500,207500,207500,0
20230801,193000,388863095500,207500,207500,207500,207500,0
20230801,192900,388863095500,207500,207500,207500,207500,0
20230801,192800,388863095500,207500,207500,207500,207500,0
20230801,192700,388863095500,207500,207500,207500,207500,0
20230801,192600,388863095500,207500,207500,207500,207500,0
20230801,192500,388863095500,207500,207500,207500,207500,0
20230801,192400,388863095500,207500,207500,207500,207500,0
20230801,192300,388863095500,207500,207500,207500,207500,0
20230801,192200,388863095500,207500,207500,207500,207500,0
20230801,192100,388863095500,207500,207500,207500,207500,0
20230801,192000,388863095500,207500,207500,207500,207500,16660
20230801,191900,388863095500,207500,207500,207500,207500,0
20230801,191800,388863095500,207500,207500,207500,207500,0
20230801,191700,388863095500,207500,207500,207500,207500,0
20230801,191600,388863095500,207500,207500,207500,207500,0
20230801,191500,388863095500,207500,207500,207500,207500,0
20230801,191400,388863095500,207500,207500,207500,207500,0
20230801,191300,388863095500,207500,207500,207500,207500,0
20230801,191200,388863095500,207500,207500,207500,207500,0
20230801,191100,388863095500,207500,207500,207500,207500,0
20230801,191000,388863095500,207500,207500,207500,207500,0
20230801,190900,388863095500,207500,207500,207500,207500,0
20230801,190800,388863095500,207500,207500,207500,207500,0
20230801,190700,388863095500,207500,207500,207500,207500,0
20230801,190600,388863095500,207500,207500,207500,207500,0
20230801,190500,388863095500,207500,207500,207500,207500,0
20230801,190400,388863095500,207500,207500,207500,207500,0
20230801,190300,388863095500,207500,207500,207500,207500,0
20230801,190200,388863095500,207500,207500,207500,207500,0
20230801,190100,388863095500,207500,207500,207500,207500,0
20230801,190000,388863095500,207500,207500,207500,207500,0
20230801,185900,388863095500,207500,207500,207500,207500,0
20230801,185800,388863095500,207500,207500,207500,207500,0
20230801,185700,388863095500,207500,207500,207500,207500,0
20230801,185600,388863095500,207500,207500,207500,207500,0
20230801,185500,388863095500,207500,207500,207500,207500,0
20230801,185400,388863095500,207500,207500,207500,207500,0
20230801,185300,388863095500,207500,207500,207500,207500,0
20230801,185200,388863095500,207500,207500,207500,207500,0
20230801,185100,388863095500,207500,207500,207500,207500,0
20230801,185000,388863095500,207500,207500,207500,207500,16660
20230801,184900,388863095500,207500,207500,207500,207500,0
20230801,184800,388863095500,207500,207500,207500,207500,0
20230801,184700,388863095500,207500,207500,207500,207500,0
20230801,184600,388863095500,207500,207500,207500,207500,0
20230801,184500,388863095500,207500,207500,207500,207500,0
20230801,184400,388863095500,207500,207500,207500,207500,0
20230801,184300,388863095500,207500,207500,207500,207500,0
20230801,184200,388863095500,207500,207500,207500,207500,0
20230801,184100,388863095500,207500,207500,207500,207500,0
20230801,184000,388863095500,207500,207500,207500,207500,0
20230801,183900,388863095500,207500,207500,207500,207500,0
20230801,183800,388863095500,207500,207500,207500,207500,0
20230801,183700,388863095500,207500,207500,207500,207500,0
20230801,183600,388863095500,207500,207500,207500,207500,0
20230801,183500,388863095500,207500,207500,207500,207500,0
20230801,183400,388863095500,207500,207500,207500,207500,0
20230801,183300,388863095500,207500,207500,207500,207500,0
20230801,183200,388863095500,207500,207500,207500,207500,0
20230801,183100,388863095500,207500,207500,207500,207500,0
20230801,183000,388863095500,207500,207500,207500,207500,0
20230801,182900,388863095500,207500,207500,207500,207500,0
20230801,182800,388863095500,207500,207500,207500,207500,0
20230801,182700,388863095500,207500,207500,207500,207500,0
20230801,182600,388863095500,207500,207500,207500,207500,0
20230801,182500,388863095500,207500,207500,207500,207500,0
20230801,182400,388863095500,207500,207500,207500,207500,0
20230801,182300,388863095500,207500,207500,207500,207500,0
20230801,182200,388863095500,207500,207500,207500,207500,0
20230801,182100,388863095500,207500,207500,207500,207500,0
20230801,182000,388863095500,207500,207500,207500,207500,16660
20230801,181900,388863095500,207500,207500,207500,207500,0
20230801,181800,388863095500,207500,207500,207500,207500,0
20230801,181700,388863095500,207500,207500,207500,207500,0
20230801,181600,388863095500,207500,207500,207500,207500,0
20230801,181500,388863095500,207500,207500,207500,207500,0
20230801,181400,388863095500,207500,207500,207500,207500,0
20230801,181300,388863095500,207500,207500,207500,207500,0
20230801,181200,388863095500,207500,207500,207500,207500,0
20230801,181100,388863095500,207500,207500,207500,207500,0
20230801,181000,388863095500,207500,207500,207500,207500,0
20230801,180900,388863095500,207500,207500,207500,207500,0
20230801,180800,388863095500,207500,207500,207500,207500,0
20230801,180700,388863095500,207500,207500,207500,207500,0
20230801,180600,388863095500,207500,207500,207500,207500,0
20230801,180500,388863095500,207500,207500,207500,207500,0
20230801,180400,388863095500,207500,207500,207500,207500,0
20230801,180300,388863095500,207500,207500,207500,207500,0
20230801,180200,388863095500,207500,207500,207500,207500,0
20230801,180100,388863095500,207500,207500,207500,207500,0
20230801,180000,388863095500,207500,207500,207500,207500,0
20230801,175900,388863095500,207500,207500,207500,207500,0
20230801,175800,388863095500,207500,207500,207500,207500,0
20230801,175700,388863095500,207500,207500,207500,207500,0
20230801,175600,388863095500,207500,207500,207500,207500,0
20230801,175500,388863095500,207500,207500,207500,207500,0
20230801,175400,388863095500,207500,207500,207500,207500,0
20230801,175300,388863095500,207500,207500,207500,207500,0
20230801,175200,388863095500,207500,207500,207500,207500,0
20230801,175100,388863095500,207500,207500,207500,207500,0
20230801,175000,388863095500,207500,207500,207500,207500,16660
20230801,174900,388863095500,207500,207500,207500,207500,0
20230801,174800,388863095500,207500,207500,207500,207500,0
20230801,174700,388863095500,207500,207500,207500,207500,0
20230801,174600,388863095500,207500,207500,207500,207500,0
20230801,174500,388863095500,207500,207500,207500,207500,0
20230801,174400,388863095500,207500,207500,207500,207500,0
20230801,174300,388863095500,207500,207500,207500,207500,0
20230801,174200,388863095500,207500,207500,207500,207500,0
20230801,174100,388863095500,207500,207500,207500,207500,0
20230801,174000,388863095500,207500,207500,207500,207500,0
20230801,173900,388863095500,207500,207500,207500,207500,0
20230801,173800,388863095500,207500,207500,207500,207500,0
20230801,173700,388863095500,207500,207500,207500,207500,0
20230801,173600,388863095500,207500,207500,207500,207500,0
20230801,173500,388863095500,207500,207500,207500,207500,0
20230801,173400,388863095500,207500,207500,207500,207500,0
20230801,173300,388863095500,207500,207500,207500,207500,0
20230801,173200,388863095500,207500,207500,207500,207500,0
20230801,173100,388863095500,207500,207500,207500,207500,0
20230801,173000,388863095500,207500,207500,207500,207500,0
20230801,172900,388863095500,207500,207500,207500,207500,0
20230801,172800,388863095500,207500,207500,207500,207500,0
20230801,172700,388863095500,207500,207500,207500,207500,0
20230801,172600,388863095500,207500,207500,207500,207500,0
20230801,172500,388863095500,207500,207500,207500,207500,0
20230801,172400,388863095500,207500,207500,207500,207500,0
20230801,172300,388863095500,207500,207500,207500,207500,0
20230801,172200,388863095500,207500,207500,207500,207500,0
20230801,172100,388863095500,207500,207500,207500,207500,0
20230801,172000,388863095500,207500,207500,207500,207500,16660
20230801,171900,388863095500,207500,207500,207500,207500,0
20230801,171800,388863095500,207500,207500,207500,207500,0
20230801,171700,388863095500,207500,207500,207500,207500,0
20230801,171600,388863095500,207500,207500,207500,207500,0
20230801,171500,388863095500,207500,207500,207500,207500,0
20230801,171400,388863095500,207500,207500,207500,207500,0
20230801,171300,388863095500,207500,207500,207500,207500,0
20230801,171200,388863095500,207500,207500,207500,207500,0
20230801,171100,388863095500,207500,207500,207500,207500,0
20230801,171000,388863095500,207500,207500,207500,207500,0
20230801,170900,388863095500,207500,207500,207500,207500,0
20230801,170800,388863095500,207500,207500,207500,207500,0
20230801,170700,388863095500,207500,207500,207500,207500,0
20230801,170600,388863095500,207500,207500,207500,207500,0
20230801,170500,388863095500,207500,207500,207500,207500,0
20230801,170400,388863095500,207500,207500,207500,207500,0
20230801,170300,388863095500,207500,207500,207500,207500,0
20230801,170200,388863095500,207500,207500,207500,207500,0
20230801,170100,388863095500,207500,207500,207500,207500,0
20230801,170000,388863095500,207500,207500,207500,207500,0
20230801,165900,388863095500,207500,207500,207500,207500,0
20230801,165800,388863095500,207500,207500,207500,207500,0
20230801,165700,388863095500,207500,207500,207500,207500,0
20230801,165600,388863095500,207500,207500,207500,207500,0
20230801,165500,388863095500,207500,207500,207500,207500,0
20230801,165400,388863095500,207500,207500,207500,207500,0
20230801,165300,388863095500,207500,207500,207500,207500,0
20230801,165200,388863095500,207500,207500,207500,207500,0
20230801,165100,388863095500,207500,207500,207500,207500,0
20230801,165000,388863095500,207500,207500,207500,207500,16660
20230801,164900,388863095500,207500,207500,207500,207500,0
20230801,164800,388863095500,207500,207500,207500,207500,0
20230801,164700,388863095500,207500,207500,207500,207500,0
20230801,164600,388863095500,207500,207500,207500,207500,0
20230801,164500,388863095500,207500,207500,207500,207500,0
20230801,164400,388863095500,207500,207500,207500,207500,0
20230801,164300,388863095500,207500,207500,207500,207500,0
20230801,164200,388863095500,207500,207500,207500,207500,0
20230801,164100,388863095500,207500,207500,207500,207500,0
20230801,164000,388863095500,207500,207500,207500,207500,0
20230801,163900,388863095500,207500,207500,207500,207500,0
20230801,163800,388863095500,207500,207500,207500,207500,0
20230801,163700,388863095500,207500,207500,207500,207500,0
20230801,163600,388863095500,207500,207500,207500,207500,0
20230801,163500,388863095500,207500,207500,207500,207500,0
20230801,163400,388863095500,207500,207500,207500,207500,0
20230801,163300,388863095500,207500,207500,207500,207500,0
20230801,163200,388863095500,207500,207500,207500,207500,0
20230801,163100,388863095500,207500,207500,207500,207500,0
20230801,163000,388863095500,207500,207500,207500,207500,0
20230801,162900,388863095500,207500,207500,207500,207500,0
20230801,162800,388863095500,207500,207500,207500,207500,0
20230801,162700,388863095500,207500,207500,207500,207500,0
20230801,162600,388863095500,207500,207500,207500,207500,0
20230801,162500,388863095500,207500,207500,207500,207500,0
20230801,162400,388863095500,207500,207500,207500,207500,0
20230801,162300,388863095500,207500,207500,207500,207500,0
20230801,162200,388863095500,207500,207500,207500,207500,0
20230801,162100,388863095500,207500,207500,207500,207500,0
20230801,162000,388863095500,207500,207500,207500,207500,16660
20230801,161900,388863095500,207500,207500,207500,207500,0
20230801,161800,388863095500,207500,207500,207500,207500,0
20230801,161700,388863095500,207500,207500,207500,207500,0
20230801,161600,388863095500,207500,207500,207500,207500,0
20230801,161500,388863095500,207500,207500,207500,207500,0
20230801,161400,388863095500,207500,207500,207500,207500,0
20230801,161300,388863095500,207500,207500,207500,207500,0
20230801,161200,388863095500,207500,207500,207500,207500,0
20230801,161100,388863095500,207500,207500,207500,207500,0
20230801,161000,388863095500,207500,207500,207500,207500,0
20230801,160900,388863095500,207500,207500,207500,207500,0
20230801,160800,388863095500,207500,207500,207500,207500,0
20230801,160700,388863095500,207500,207500,207500,207500,0
20230801,160600,388863095500,207500,207500,207500,207500,0
20230801,160500,388863095500,207500,207500,207500,207500,0
20230801,160400,388863095500,207500,207500,207500,207500,0
20230801,160300,388863095500,207500,207500,207500,207500,0
20230801,160200,388863095500,207500,207500,207500,207500,0
20230801,160100,388863095500,207500,207500,207500,207500,0
20230801,160000,388863095500,207500,207500,207500,207500,0
20230801,155900,388863095500,207500,207500,207500,207500,0
20230801,155800,388863095500,207500,207500,207500,207500,0
20230801,155700,388863095500,207500,207500,207500,207500,0
20230801,155600,388863095500,207500,207500,207500,207500,0
20230801,155500,388863095500,207500,207500,207500,207500,0
20230801,155400,388863095500,207500,207500,207500,207500,0
20230801,155300,388863095500,207500,207500,207500,207500,0
20230801,155200,388863095500,207500,207500,207500,207500,0
20230801,155100,388863095500,207500,207500,207500,207500,0
20230801,155000,388863095500,207500,207500,207500,207500,16660
20230801,154900,388863095500,207500,207500,207500,207500,0
20230801,154800,388863095500,207500,207500,207500,207500,0
20230801,154700,388863095500,207500,207500,207500,207500,0
20230801,154600,388863095500,207500,207500,207500,207500,0
20230801,154500,388863095500,207500,207500,207500,207500,0
20230801,154400,388863095500,207500,207500,207500,207500,0
20230801,154300,388863095500,207500,207500,207500,207500,0
20230801,154200,388863095500,207500,207500,207500,207500,0
20230801,154100,388863095500,207500,207500,207500,207500,0
20230801,154000,388863095500,207500,207500,207500,207500,0
20230801,153900,388863095500,207500,207500,207500,207500,0
20230801,153800,388863095500,207500,207500,207500,207500,0
20230801,153700,388863095500,207500,207500,207500,207500,0
20230801,153600,388863095500,207500,207500,207500,207500,0
20230801,153500,388863095500,207500,207500,207500,207500,0
20230801,153400,388863095500,207500,207500,207500,207500,0
20230801,153300,388863095500,207500,207500,207500,207500,0
20230801,153200,388863095500,207500,207500,207500,207500,0
20230801,153100,388863095500,207500,207500,207500,207500,0
20230801,153000,388863095500,207500,207500,207500,207500,16660
20230801,152900,385406145500,207500,207500,207500,207500,0
20230801,152800,385406145500,207500,207500,207500,207500,0
20230801,152700,385406145500,207500,207500,207500,207500,0
20230801,152600,385406145500,207500,207500,207500,207500,0
20230801,152500,385406145500,207500,207500,207500,207500,0
20230801,152400,385406145500,207500,207500,207500,207500,0
20230801,152300,385406145500,207500,207500,207500,207500,0
20230801,152200,385406145500,207500,207500,207500,207500,0
20230801,152100,385406145500,207500,207500,207500,207500,0
20230801,152000,385406145500,207500,207500,207500,207500,0
20230801,151900,385406145500,207500,208500,209000,207500,14477
20230801,151800,382394894500,208000,207500,208500,207500,954
20230801,151700,382196206500,208000,207500,208000,207500,2614
20230801,151600,381652958500,208000,208000,208000,207500,3862
20230801,151500,380849882000,207500,207000,208000,207000,3561
20230801,151400,380111123000,207500,207500,207500,207000,1964
20230801,151300,379704221500,207500,207000,207500,207000,1213
20230801,151200,379452912000,207500,207500,207500,206500,2925
20230801,151100,378847260500,207000,208000,208500,207000,4416
20230801,151000,377930122500,208000,208000,208000,207500,3958
20230801,150900,377107115500,207500,207000,208000,207000,2079
20230801,150800,376675696500,207500,206500,207500,206500,4853
20230801,150700,375670682500,206500,207000,207000,206500,3026
20230801,150600,375045377500,206500,206500,207000,206000,4055
20230801,150500,374207690500,206500,206500,207000,206500,1736
20230801,150400,373849097500,206500,206500,207000,206000,3105
20230801,150300,373208211500,206500,206500,207000,206000,2446
20230801,150200,372703382000,206500,206500,207000,206000,7115
20230801,150100,371234119500,206500,206500,207000,206500,1849
20230801,150000,370852209500,206500,207000,207000,206500,1736
20230801,145900,370493612000,207000,206500,207000,206500,4053
20230801,145800,369656457000,206500,207000,207500,206500,2821
20230801,145700,369073205500,207000,207500,207500,207000,1450
20230801,145600,368772968000,207500,207500,207500,207000,1980
20230801,145500,368362899500,207500,207500,207500,207000,1468
20230801,145400,368058864000,207000,207000,207500,207000,1771
20230801,145300,367692094000,207500,207500,207500,207000,1804
20230801,145200,367318290500,207500,206500,207500,206500,2567
20230801,145100,366787045000,206500,206000,206500,206000,1648
20230801,145000,366447088500,206000,207000,207500,206000,5809
20230801,144900,365245845500,207000,207000,207000,206500,2028
20230801,144800,364826491000,207000,206500,207000,206000,2302
20230801,144700,364351262000,207000,207000,207000,206500,1828
20230801,144600,363973665000,207000,207000,207000,206500,2874
20230801,144500,363379569000,206500,207000,207000,206500,2224
20230801,144400,362920230000,206500,207000,207000,206500,2659
20230801,144300,362371001000,207000,207500,207500,206500,2676
20230801,144200,361817405000,207000,207000,207500,206500,3949
20230801,144100,361001054500,207000,206500,207000,206000,3356
20230801,144000,360308242500,207000,207000,207500,206500,2903
20230801,143900,359708395000,206500,207000,207500,206000,9461
20230801,143800,357755515500,207500,208000,208000,207000,1207
20230801,143700,357505313000,207500,207500,208000,207500,1754
20230801,143600,357141245500,207500,207500,208000,207000,1635
20230801,143500,356801947000,207500,207000,208000,207000,1575
20230801,143400,356475410000,207500,207500,208000,207000,1668
20230801,143300,356129643000,207500,208500,208500,207500,5524
20230801,143200,354980785000,208500,208500,209000,208000,3017
20230801,143100,354351978500,208500,208500,208500,208000,1348
20230801,143000,354071222000,208500,206500,208500,206500,6449
20230801,142900,352733846500,206500,207000,207000,206000,3897
20230801,142800,351929040500,206500,207000,207500,206500,2008
20230801,142700,351513681500,207000,207000,207500,206500,2591
20230801,142600,350977535000,207500,207000,207500,207000,1429
20230801,142500,350681542000,207000,206500,207500,206500,5093
20230801,142400,349628476500,206500,207000,207000,206500,2957
20230801,142300,349017733500,207000,207500,207500,206500,3920
20230801,142200,348206132500,207500,207500,208000,207000,1653
20230801,142100,347863012000,207500,208000,209000,207000,11111
20230801,142000,345552791500,207500,209000,209000,207500,4910
20230801,141900,344530635000,209000,209500,209500,208500,1247
20230801,141800,344270172000,209000,209000,209500,209000,1042
20230801,141700,344052335000,209000,209000,209500,209000,1924
20230801,141600,343650156500,209000,209500,209500,209000,1894
20230801,141500,343254096500,209500,209500,209500,209000,1969
20230801,141400,342841919000,209500,209500,209500,209000,3808
20230801,141300,342045147000,209000,210000,210500,209000,6740
20230801,141200,340630374000,210000,210000,210500,210000,1659
20230801,141100,340281827500,210500,210000,210500,209500,3941
20230801,141000,339454244000,210000,210000,210000,209500,1210
20230801,140900,339200543000,209500,209500,210000,209500,1155
20230801,140800,338958284000,210000,210000,210000,209500,2755
20230801,140700,338380269000,210500,209500,210500,209500,5320
20230801,140600,337264050000,210000,209000,210000,209000,2791
20230801,140500,336679659000,209500,209000,210000,208500,4884
20230801,140400,335657019500,209000,209000,209000,208500,1171
20230801,140300,335412648500,208500,208000,209000,208000,5640
20230801,140200,334235447500,208000,208000,208500,207500,6086
20230801,140100,332970813500,208000,208500,208500,207500,1584
20230801,140000,332641270500,208500,208500,209000,208000,4260
20230801,135900,331753374500,209000,209000,209500,208500,2311
20230801,135800,331270425500,209000,209000,209500,209000,2198
20230801,135700,330810863500,209000,208500,209500,208500,2521
20230801,135600,330283905500,209000,208500,209000,208000,4050
20230801,135500,329439103500,208500,209500,209500,208000,4752
20230801,135400,328447102000,209500,209500,209500,209000,1897
20230801,135300,328050272500,209500,210000,210000,209000,3481
20230801,135200,327321111000,209500,209500,210000,209000,1619
20230801,135100,326981996000,209500,208500,210000,208500,6989
20230801,135000,325518324500,208500,207500,209000,207000,5585
20230801,134900,324356762500,207500,208000,208500,207000,5643
20230801,134800,323184934000,208000,207500,208500,207500,3196
20230801,134700,322520396500,208000,208000,208000,206500,8257
20230801,134600,320806957000,208000,208500,208500,207500,2060
20230801,134500,320378416500,208000,207000,208500,206500,6563
20230801,134400,319016544500,207000,206500,207500,205500,10558
20230801,134300,316834091500,206000,206000,206500,205000,22755
20230801,134200,312159479000,206000,207000,207500,205500,11005
20230801,134100,309889550500,207000,207500,208000,207000,6066
20230801,134000,308633142500,208000,208000,208500,207500,2128
20230801,133900,308190586500,208000,207500,209000,207500,6719
20230801,133800,306792352500,207500,208500,209000,207000,7612
20230801,133700,305211642500,208500,208500,209000,208000,4613
20230801,133600,304250185000,208500,208500,209000,208500,2382
20230801,133500,303753493500,208500,208500,209000,208000,8003
20230801,133400,302086281500,208500,208500,209000,208500,1095
20230801,133300,301857812500,209000,209000,209000,208500,1620
20230801,133200,301520001500,209000,208500,209000,208000,2515
20230801,133100,300995630000,208500,209000,209500,208500,6878
20230801,133000,299558772000,209500,209000,210000,209000,2149
20230801,132900,299108889000,209500,209500,210000,209000,3351
20230801,132800,298407072500,209500,209500,210000,209000,3425
20230801,132700,297689967500,209000,209000,210000,209000,5378
20230801,132600,296565174000,209500,208500,209500,208000,5947
20230801,132500,295322071500,208500,208500,209000,208000,11524
20230801,132400,292923329500,208500,209000,209000,208000,7327
20230801,132300,291394518500,208500,209000,209500,208500,3389
20230801,132200,290686471500,209000,209500,209500,208500,7653
20230801,132100,289087585000,209000,209500,210000,209000,8548
20230801,132000,287298641500,209500,210000,210000,209000,7089
20230801,131900,285814285000,210000,210000,210500,209000,19679
20230801,131800,281684079500,210000,210500,211000,210000,9947
20230801,131700,279590997500,210500,211000,211500,210500,7374
20230801,131600,278033131500,211000,211500,212000,211000,2666
20230801,131500,277469390000,212000,211500,212000,211500,844
20230801,131400,277290742000,212000,211500,212000,211500,490
20230801,131300,277187040000,211500,212500,212500,211500,888
20230801,131200,276998911000,212500,212000,212500,211500,1368
20230801,131100,276708916500,212000,212000,212500,211500,1287
20230801,131000,276436239500,212000,211500,212500,211000,8276
20230801,130900,274683295000,211500,211000,211500,211000,1882
20230801,130800,274285958000,211500,211500,212000,210500,2653
20230801,130700,273725689000,212000,211000,212000,210500,6247
20230801,130600,272406168500,211000,211500,212000,211000,6346
20230801,130500,271064729500,211500,212000,212500,211500,1964
20230801,130400,270648421000,212000,212000,212500,212000,1461
20230801,130300,270338649000,212000,212000,212500,212000,298
20230801,130200,270275405500,212000,212000,212500,212000,581
20230801,130100,270152041000,212500,212500,212500,212000,779
20230801,130000,269986738000,212500,212500,213000,212000,1118
20230801,125900,269749307500,212500,212000,213000,212000,3783
20230801,125800,268945841500,212500,212000,212500,212000,892
20230801,125700,268756638500,212000,212500,212500,212000,1121
20230801,125600,268518799500,212500,211000,212500,210500,9512
20230801,125500,266507941000,211000,211500,212000,211000,5001
20230801,125400,265451136500,211500,212000,212500,211500,2527
20230801,125300,264915725000,212000,212000,213000,211500,11868
20230801,125200,262396623000,212000,212000,212500,212000,3068
20230801,125100,261745993000,212000,212500,212500,212000,4235
20230801,125000,260848115000,212500,212000,212500,212000,4198
20230801,124900,259957927000,212500,212500,213000,212000,2792
20230801,124800,259364828500,213000,212500,213000,212500,1234
20230801,124700,259102552500,213000,212500,213000,212500,8094
20230801,124600,257381264500,213000,212500,213000,212500,2709
20230801,124500,256805541000,212500,212500,213000,212500,1465
20230801,124400,256494008000,213000,213000,213500,212500,3299
20230801,124300,255791828500,213000,213500,213500,213000,6635
20230801,124200,254378490000,213000,213000,213500,213000,3880
20230801,124100,253551887000,213000,213500,213500,213000,1600
20230801,124000,253210723500,213500,214000,214000,213500,2241
20230801,123900,252732125000,214000,213500,214000,213500,2294
20230801,123800,252241997500,213500,214000,214000,213500,2513
20230801,123700,251705265000,214000,214000,214500,214000,2574
20230801,123600,251154356500,214000,214000,214500,214000,1148
20230801,123500,250908633000,214000,215000,215000,214000,1017
20230801,123400,250690795000,215000,214000,215000,214000,1163
20230801,123300,250441601000,215000,214500,215000,214500,1656
20230801,123200,250086358500,215000,214500,215000,214500,552
20230801,123100,249967865500,215000,214000,215000,214000,4534
20230801,123000,248995632000,214000,214000,214500,213500,1023
20230801,122900,248776675000,214000,214000,214500,213500,1318
20230801,122800,248494602500,214000,213500,214500,213500,6686
20230801,122700,247065407500,214000,214000,214500,213500,3543
20230801,122600,246307321500,214500,215000,215000,214000,2712
20230801,122500,245725822500,214500,215500,215500,214500,4021
20230801,122400,244861337500,215500,215500,215500,215000,391
20230801,122300,244777099000,215500,215500,215500,215000,747
20230801,122200,244616213500,215500,215000,215500,215000,1474
20230801,122100,244298631500,215500,215500,215500,215000,383
20230801,122000,244216124000,215000,215500,215500,215000,556
20230801,121900,244096378500,215500,215500,215500,215000,806
20230801,121800,243923005500,215500,215500,216000,215000,1521
20230801,121700,243595271500,215500,215500,215500,215000,872
20230801,121600,243407370500,215000,215000,215500,215000,2041
20230801,121500,242967600000,215500,215500,215500,215000,3604
20230801,121400,242191012000,215500,214500,215500,214500,4002
20230801,121300,241330408000,214500,214500,215000,214500,454
20230801,121200,241232949000,214500,214500,215000,214500,496
20230801,121100,241126378000,214500,215000,215000,214500,744
20230801,121000,240966717000,215000,215000,215000,214500,361
20230801,120900,240889235500,214500,214000,215000,214000,3734
20230801,120800,240088790500,214000,214000,214500,214000,1675
20230801,120700,239730287000,214000,214000,214500,214000,2289
20230801,120600,239240361000,214000,215000,215000,214000,1869
20230801,120500,238839541000,214500,214500,215000,214500,503
20230801,120400,238731617500,214500,214500,215000,214000,7540
20230801,120300,237116682500,214500,214500,214500,214000,1613
20230801,120200,236771406500,214500,214500,215000,214000,3353
20230801,120100,236052149000,215000,215000,215000,214500,1970
20230801,120000,235629516500,214500,215000,215500,214500,3954
20230801,115900,234779444500,215500,215500,215500,215000,2021
20230801,115800,234344649500,215500,215000,215500,215000,994
20230801,115700,234130838000,215000,215500,215500,215000,1283
20230801,115600,233854914000,215500,215500,215500,215000,1574
20230801,115500,233516420500,215500,215500,215500,215000,876
20230801,115400,233327882000,215500,215500,215500,215000,1457
20230801,115300,233014055000,215500,215500,215500,215000,902
20230801,115200,232819879500,215500,215000,215500,215000,1059
20230801,115100,232591848500,215500,215500,215500,215000,1496
20230801,115000,232270121500,215000,215000,215500,215000,1237
20230801,114900,232003950500,215500,215500,215500,215000,4168
20230801,114800,231107516500,215500,215000,215500,215000,1631
20230801,114700,230756635500,215000,215500,215500,215000,577
20230801,114600,230632451500,215000,215500,215500,215000,862
20230801,114500,230446747500,215500,216000,216000,215000,2050
20230801,114400,230004931000,215500,215000,216000,215000,3307
20230801,114300,229292427000,215000,215500,216000,215000,2499
20230801,114200,228753831500,215500,215500,216000,215500,1132
20230801,114100,228509792500,215500,216000,216000,215500,1996
20230801,114000,228079465000,216000,216500,217000,215500,7280
20230801,113900,226506847500,217000,217000,217000,216500,727
20230801,113800,226349323500,217000,217000,217000,216500,734
20230801,113700,226190246000,216500,217000,217000,216500,957
20230801,113600,225982913500,217000,217000,217000,216500,500
20230801,113500,225874487500,216500,217000,217000,216500,863
20230801,113400,225687484500,217000,216500,217000,216000,1274
20230801,113300,225411698000,216500,216500,216500,216000,628
20230801,113200,225275786000,216500,216000,217000,216000,1878
20230801,113100,224869218000,216500,216500,217000,216000,2582
20230801,113000,224310532000,217000,217500,217500,216500,2629
20230801,112900,223740023000,217500,217000,217500,217000,439
20230801,112800,223644647500,217500,217000,217500,217000,759
20230801,112700,223479845000,217000,217500,217500,217000,1180
20230801,112600,223223392500,217500,217500,217500,217000,696
20230801,112500,223072121500,217500,217500,217500,217000,1282
20230801,112400,222793663000,217000,217000,217500,217000,584
20230801,112300,222666719000,217000,217500,217500,217000,731
20230801,112200,222507998000,217500,217000,217500,216500,3462
20230801,112100,221756753500,217000,216500,217000,216000,2012
20230801,112000,221321150500,216000,216000,216500,216000,2026
20230801,111900,220883293000,216500,215500,217000,215000,10514
20230801,111800,218612715500,215500,216000,216000,215000,10534
20230801,111700,216343007500,215500,216500,217000,215500,9403
20230801,111600,214310972000,217000,216500,217000,216500,814
20230801,111500,214134643000,216500,216500,217000,216500,6096
20230801,111400,212813080500,216500,217000,217000,216000,4350
20230801,111300,211871191500,217000,217000,217000,216500,764
20230801,111200,211705599000,217000,217000,217500,216500,3645
20230801,111100,210914570000,217500,217000,217500,217000,2725
20230801,111000,210323053500,217000,217500,217500,217000,3336
20230801,110900,209599046000,217000,216500,217500,216500,4974
20230801,110800,208519920500,216500,216500,217000,216000,2404
20230801,110700,207999295000,216500,217000,217500,216500,1577
20230801,110600,207657378000,217500,217000,217500,216500,2548
20230801,110500,207105008500,217000,217000,217000,216500,2995
20230801,110400,206456511000,217000,217500,217500,216500,4349
20230801,110300,205512921000,217000,217500,217500,216500,1261
20230801,110200,205239296500,217000,217500,217500,217000,1308
20230801,110100,204955300500,217500,217500,218000,217000,1181
20230801,110000,204698455000,217500,218000,218000,217500,986
20230801,105900,204483748000,218000,216500,218000,216500,3659
20230801,105800,203688866500,216500,217000,217000,216500,1823
20230801,105700,203294127500,217000,216500,217000,216500,763
20230801,105600,203128811000,216500,216500,218000,216500,5794
20230801,105500,201872723500,216500,218000,218000,216500,2069
20230801,105400,201423394000,218000,217500,218000,217500,818
20230801,105300,201245375000,218000,217500,218000,216500,4133
20230801,105200,200347777000,217500,217500,218000,217500,1416
20230801,105100,200039696500,217500,218500,218500,217500,549
20230801,105000,199919902500,218000,218000,218500,218000,991
20230801,104900,199703747500,218000,218500,218500,218000,1106
20230801,104800,199462574000,218000,218000,218500,217500,1115
20230801,104700,199219393500,218500,218500,218500,217500,3144
20230801,104600,198534280500,218500,218500,218500,218000,953
20230801,104500,198326397500,218500,217500,218500,217500,2898
20230801,104400,197695028500,217500,218000,218500,217500,6076
20230801,104300,196372681500,217500,218000,218500,217500,2548
20230801,104200,195817371000,218500,218000,218500,218000,869
20230801,104100,195627816000,218000,218000,218500,218000,1320
20230801,104000,195339829500,218000,218500,218500,218000,852
20230801,103900,195153900000,218500,218500,218500,218000,4939
20230801,103800,194077051500,218500,218500,219000,218500,911
20230801,103700,193877900500,218500,219000,219000,218000,4800
20230801,103600,192828192000,218500,218500,219500,218500,2247
20230801,103500,192336185000,218500,219000,219500,218500,1771
20230801,103400,191948913500,219500,219000,219500,218500,3560
20230801,103300,191169352000,218500,218500,219000,218500,1308
20230801,103200,190883403500,218500,219500,219500,218500,3864
20230801,103100,190037271500,219500,219500,220000,219000,3544
20230801,103000,189259425500,219500,219500,219500,219000,957
20230801,102900,189049435000,219500,219500,219500,219000,2464
20230801,102800,188508748500,219000,219500,219500,219000,676
20230801,102700,188360485500,219500,219500,220000,219000,3184
20230801,102600,187661495000,220000,220000,220000,219500,1019
20230801,102500,187437401000,220000,220000,220000,219500,2333
20230801,102400,186924295500,220000,219500,220000,219500,868
20230801,102300,186733405500,220000,220000,220500,219500,1862
20230801,102200,186323652500,220000,219500,220500,219000,4894
20230801,102100,185247859500,219500,219000,220000,218500,3125
20230801,102000,184562269500,219000,219500,219500,218500,2203
20230801,101900,184079596500,219000,219500,219500,219000,1161
20230801,101800,183825189500,219500,219500,219500,219000,705
20230801,101700,183670510000,219000,219500,220000,218500,1264
20230801,101600,183393364000,220000,218500,220000,218500,3557
20230801,101500,182613663000,218500,218500,219000,218500,610
20230801,101400,182480183500,219000,219000,219500,218500,2301
20230801,101300,181976278000,219500,219000,219500,219000,772
20230801,101200,181807071500,219000,219000,219500,218500,1551
20230801,101100,181467412500,218500,220500,220500,218500,4543
20230801,101000,180468505500,220500,219000,220500,218500,7584
20230801,100900,178803025000,219000,218500,219000,218500,4281
20230801,100800,177866257500,219000,219500,220000,218500,3008
20230801,100700,177206617500,219000,219000,219500,218500,1804
20230801,100600,176811420000,218500,219000,219500,218500,4183
20230801,100500,175896264500,219000,221000,221000,219000,17695
20230801,100400,172003657500,221000,221000,221500,220500,3503
20230801,100300,171229463500,221000,220500,221500,220500,6752
20230801,100200,169737434500,220500,221500,222000,220500,6822
20230801,100100,168227640000,222000,221500,222000,221000,6489
20230801,100000,166789813500,221500,221500,222000,221000,10180
20230801,095900,164535197000,221500,220000,222000,219500,39124
20230801,095800,155905962000,220000,219500,220000,219000,3991
20230801,095700,155029463000,219500,219500,219500,219000,3140
20230801,095600,154340355500,219000,219500,219500,219000,3058
20230801,095500,153669338000,219500,219000,219500,218500,6331
20230801,095400,152282621000,219500,220000,220000,219000,6318
20230801,095300,150895924500,219500,219500,220000,219500,2021
20230801,095200,150451794500,220000,219500,220000,219000,9797
20230801,095100,148301676500,219000,219000,219500,218500,3500
20230801,095000,147535081500,219000,219500,220000,218500,5799
20230801,094900,146264301000,219500,219000,220000,218500,9696
20230801,094800,144135759000,219000,219500,219500,218500,8300
20230801,094700,142316899500,219500,218500,219500,218500,8026
20230801,094600,140558778000,218500,219000,219000,218000,3970
20230801,094500,139690808000,218500,218500,219000,218000,4082
20230801,094400,138799096500,218500,218000,218500,217500,4456
20230801,094300,137827987000,218000,218000,218000,217500,2023
20230801,094200,137387093500,218000,216500,218000,216000,2179
20230801,094100,136914211000,216500,216500,217000,216000,3622
20230801,094000,136129622000,216500,217000,217000,216500,1916
20230801,093900,135713983000,217000,217500,218000,216500,2533
20230801,093800,135163427000,217500,216500,218000,216000,7077
20230801,093700,133627654000,216000,216500,217000,216000,6541
20230801,093600,132211774000,216500,216500,216500,215500,4828
20230801,093500,131168891000,216500,216500,216500,216000,3201
20230801,093400,130477069000,216500,217000,217000,216500,2940
20230801,093300,129840030500,217000,217500,217500,216500,2747
20230801,093200,129243981500,217000,217500,217500,217000,1508
20230801,093100,128916528000,217500,216500,217500,216500,2460
20230801,093000,128383274500,217000,216500,217000,216000,4105
20230801,092900,127494950500,217000,217500,217500,216500,4649
20230801,092800,126486866500,217500,218000,218500,217000,5509
20230801,092700,125286604000,217500,217500,218000,217000,3103
20230801,092600,124611405000,217000,218500,219000,217000,6018
20230801,092500,123299570500,218500,217500,219000,217500,3829
20230801,092400,122463501500,218000,217000,218500,216500,5174
20230801,092300,121338916500,216500,218500,219000,216500,10902
20230801,092200,118965163500,218500,219000,219500,218000,10868
20230801,092100,116588089500,219000,218000,219000,217500,5825
20230801,092000,115316536500,218000,218500,219000,217500,9615
20230801,091900,113218164000,218500,218000,219500,217500,10821
20230801,091800,110851551500,218500,218000,218500,217000,12061
20230801,091700,108226253000,218000,217500,218000,217000,15510
20230801,091600,104849241000,217500,215000,218000,215000,25034
20230801,091500,99421504500,215000,213500,215500,213500,12260
20230801,091400,96793018500,214000,214500,215000,213500,3910
20230801,091300,95955798000,214500,215000,215500,214500,4813
20230801,091200,94921848000,215000,212500,215500,212000,13508
20230801,091100,92038408500,212500,215500,215500,212000,18239
20230801,091000,88140342000,215000,216000,216500,215000,14753
20230801,090900,84961175000,216500,217000,217500,215500,21679
20230801,090800,80267359000,217000,216000,217500,215500,26739
20230801,090700,74477657500,216000,214500,216000,213000,22070
20230801,090600,69740114500,214500,216500,217500,214000,21690
20230801,090500,65058450000,216000,219500,220000,215000,38019
20230801,090400,56808147500,219000,219500,221000,218000,25005
20230801,090300,51325987000,219000,222000,222500,219000,37923
20230801,090200,42966039500,222000,223000,223500,220000,31281
20230801,090100,36026494000,222500,225000,225500,220000,36762
20230801,090000,27839717500,225500,226500,227000,223500,123211