KissMeData/214260/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201700,10412330400,28400,28400,28400,28400,6459
20230801,201600,10412330400,28400,28400,28400,28400,0
20230801,201500,10412330400,28400,28400,28400,28400,0
20230801,201400,10412330400,28400,28400,28400,28400,0
20230801,201300,10412330400,28400,28400,28400,28400,0
20230801,201200,10412330400,28400,28400,28400,28400,0
20230801,201100,10412330400,28400,28400,28400,28400,0
20230801,201000,10412330400,28400,28400,28400,28400,0
20230801,200900,10412330400,28400,28400,28400,28400,0
20230801,200800,10412330400,28400,28400,28400,28400,0
20230801,200700,10412330400,28400,28400,28400,28400,0
20230801,200600,10412330400,28400,28400,28400,28400,0
20230801,200500,10412330400,28400,28400,28400,28400,0
20230801,200400,10412330400,28400,28400,28400,28400,0
20230801,200300,10412330400,28400,28400,28400,28400,0
20230801,200200,10412330400,28400,28400,28400,28400,0
20230801,200100,10412330400,28400,28400,28400,28400,0
20230801,200000,10412330400,28400,28400,28400,28400,0
20230801,195900,10412330400,28400,28400,28400,28400,0
20230801,195800,10412330400,28400,28400,28400,28400,0
20230801,195700,10412330400,28400,28400,28400,28400,0
20230801,195600,10412330400,28400,28400,28400,28400,0
20230801,195500,10412330400,28400,28400,28400,28400,0
20230801,195400,10412330400,28400,28400,28400,28400,0
20230801,195300,10412330400,28400,28400,28400,28400,0
20230801,195200,10412330400,28400,28400,28400,28400,0
20230801,195100,10412330400,28400,28400,28400,28400,0
20230801,195000,10412330400,28400,28400,28400,28400,0
20230801,194900,10412330400,28400,28400,28400,28400,0
20230801,194800,10412330400,28400,28400,28400,28400,0
20230801,194700,10412330400,28400,28400,28400,28400,6459
20230801,194600,10412330400,28400,28400,28400,28400,0
20230801,194500,10412330400,28400,28400,28400,28400,0
20230801,194400,10412330400,28400,28400,28400,28400,0
20230801,194300,10412330400,28400,28400,28400,28400,0
20230801,194200,10412330400,28400,28400,28400,28400,0
20230801,194100,10412330400,28400,28400,28400,28400,0
20230801,194000,10412330400,28400,28400,28400,28400,0
20230801,193900,10412330400,28400,28400,28400,28400,0
20230801,193800,10412330400,28400,28400,28400,28400,0
20230801,193700,10412330400,28400,28400,28400,28400,0
20230801,193600,10412330400,28400,28400,28400,28400,0
20230801,193500,10412330400,28400,28400,28400,28400,0
20230801,193400,10412330400,28400,28400,28400,28400,0
20230801,193300,10412330400,28400,28400,28400,28400,0
20230801,193200,10412330400,28400,28400,28400,28400,0
20230801,193100,10412330400,28400,28400,28400,28400,0
20230801,193000,10412330400,28400,28400,28400,28400,0
20230801,192900,10412330400,28400,28400,28400,28400,0
20230801,192800,10412330400,28400,28400,28400,28400,0
20230801,192700,10412330400,28400,28400,28400,28400,0
20230801,192600,10412330400,28400,28400,28400,28400,0
20230801,192500,10412330400,28400,28400,28400,28400,0
20230801,192400,10412330400,28400,28400,28400,28400,0
20230801,192300,10412330400,28400,28400,28400,28400,0
20230801,192200,10412330400,28400,28400,28400,28400,0
20230801,192100,10412330400,28400,28400,28400,28400,0
20230801,192000,10412330400,28400,28400,28400,28400,0
20230801,191900,10412330400,28400,28400,28400,28400,0
20230801,191800,10412330400,28400,28400,28400,28400,0
20230801,191700,10412330400,28400,28400,28400,28400,6459
20230801,191600,10412330400,28400,28400,28400,28400,0
20230801,191500,10412330400,28400,28400,28400,28400,0
20230801,191400,10412330400,28400,28400,28400,28400,0
20230801,191300,10412330400,28400,28400,28400,28400,0
20230801,191200,10412330400,28400,28400,28400,28400,0
20230801,191100,10412330400,28400,28400,28400,28400,0
20230801,191000,10412330400,28400,28400,28400,28400,0
20230801,190900,10412330400,28400,28400,28400,28400,0
20230801,190800,10412330400,28400,28400,28400,28400,0
20230801,190700,10412330400,28400,28400,28400,28400,0
20230801,190600,10412330400,28400,28400,28400,28400,0
20230801,190500,10412330400,28400,28400,28400,28400,0
20230801,190400,10412330400,28400,28400,28400,28400,0
20230801,190300,10412330400,28400,28400,28400,28400,0
20230801,190200,10412330400,28400,28400,28400,28400,0
20230801,190100,10412330400,28400,28400,28400,28400,0
20230801,190000,10412330400,28400,28400,28400,28400,0
20230801,185900,10412330400,28400,28400,28400,28400,0
20230801,185800,10412330400,28400,28400,28400,28400,0
20230801,185700,10412330400,28400,28400,28400,28400,0
20230801,185600,10412330400,28400,28400,28400,28400,0
20230801,185500,10412330400,28400,28400,28400,28400,0
20230801,185400,10412330400,28400,28400,28400,28400,0
20230801,185300,10412330400,28400,28400,28400,28400,0
20230801,185200,10412330400,28400,28400,28400,28400,0
20230801,185100,10412330400,28400,28400,28400,28400,0
20230801,185000,10412330400,28400,28400,28400,28400,0
20230801,184900,10412330400,28400,28400,28400,28400,0
20230801,184800,10412330400,28400,28400,28400,28400,0
20230801,184700,10412330400,28400,28400,28400,28400,6459
20230801,184600,10412330400,28400,28400,28400,28400,0
20230801,184500,10412330400,28400,28400,28400,28400,0
20230801,184400,10412330400,28400,28400,28400,28400,0
20230801,184300,10412330400,28400,28400,28400,28400,0
20230801,184200,10412330400,28400,28400,28400,28400,0
20230801,184100,10412330400,28400,28400,28400,28400,0
20230801,184000,10412330400,28400,28400,28400,28400,0
20230801,183900,10412330400,28400,28400,28400,28400,0
20230801,183800,10412330400,28400,28400,28400,28400,0
20230801,183700,10412330400,28400,28400,28400,28400,0
20230801,183600,10412330400,28400,28400,28400,28400,0
20230801,183500,10412330400,28400,28400,28400,28400,0
20230801,183400,10412330400,28400,28400,28400,28400,0
20230801,183300,10412330400,28400,28400,28400,28400,0
20230801,183200,10412330400,28400,28400,28400,28400,0
20230801,183100,10412330400,28400,28400,28400,28400,0
20230801,183000,10412330400,28400,28400,28400,28400,0
20230801,182900,10412330400,28400,28400,28400,28400,0
20230801,182800,10412330400,28400,28400,28400,28400,0
20230801,182700,10412330400,28400,28400,28400,28400,0
20230801,182600,10412330400,28400,28400,28400,28400,0
20230801,182500,10412330400,28400,28400,28400,28400,0
20230801,182400,10412330400,28400,28400,28400,28400,0
20230801,182300,10412330400,28400,28400,28400,28400,0
20230801,182200,10412330400,28400,28400,28400,28400,0
20230801,182100,10412330400,28400,28400,28400,28400,0
20230801,182000,10412330400,28400,28400,28400,28400,0
20230801,181900,10412330400,28400,28400,28400,28400,0
20230801,181800,10412330400,28400,28400,28400,28400,0
20230801,181700,10412330400,28400,28400,28400,28400,6459
20230801,181600,10412330400,28400,28400,28400,28400,0
20230801,181500,10412330400,28400,28400,28400,28400,0
20230801,181400,10412330400,28400,28400,28400,28400,0
20230801,181300,10412330400,28400,28400,28400,28400,0
20230801,181200,10412330400,28400,28400,28400,28400,0
20230801,181100,10412330400,28400,28400,28400,28400,0
20230801,181000,10412330400,28400,28400,28400,28400,0
20230801,180900,10412330400,28400,28400,28400,28400,0
20230801,180800,10412330400,28400,28400,28400,28400,0
20230801,180700,10412330400,28400,28400,28400,28400,0
20230801,180600,10412330400,28400,28400,28400,28400,0
20230801,180500,10412330400,28400,28400,28400,28400,0
20230801,180400,10412330400,28400,28400,28400,28400,0
20230801,180300,10412330400,28400,28400,28400,28400,0
20230801,180200,10412330400,28400,28400,28400,28400,0
20230801,180100,10412330400,28400,28400,28400,28400,0
20230801,180000,10412330400,28400,28400,28400,28400,0
20230801,175900,10412330400,28400,28400,28400,28400,0
20230801,175800,10412330400,28400,28400,28400,28400,0
20230801,175700,10412330400,28400,28400,28400,28400,0
20230801,175600,10412330400,28400,28400,28400,28400,0
20230801,175500,10412330400,28400,28400,28400,28400,0
20230801,175400,10412330400,28400,28400,28400,28400,0
20230801,175300,10412330400,28400,28400,28400,28400,0
20230801,175200,10412330400,28400,28400,28400,28400,0
20230801,175100,10412330400,28400,28400,28400,28400,0
20230801,175000,10412330400,28400,28400,28400,28400,0
20230801,174900,10412330400,28400,28400,28400,28400,0
20230801,174800,10412330400,28400,28400,28400,28400,0
20230801,174700,10412330400,28400,28400,28400,28400,6459
20230801,174600,10412330400,28400,28400,28400,28400,0
20230801,174500,10412330400,28400,28400,28400,28400,0
20230801,174400,10412330400,28400,28400,28400,28400,0
20230801,174300,10412330400,28400,28400,28400,28400,0
20230801,174200,10412330400,28400,28400,28400,28400,0
20230801,174100,10412330400,28400,28400,28400,28400,0
20230801,174000,10412330400,28400,28400,28400,28400,0
20230801,173900,10412330400,28400,28400,28400,28400,0
20230801,173800,10412330400,28400,28400,28400,28400,0
20230801,173700,10412330400,28400,28400,28400,28400,0
20230801,173600,10412330400,28400,28400,28400,28400,0
20230801,173500,10412330400,28400,28400,28400,28400,0
20230801,173400,10412330400,28400,28400,28400,28400,0
20230801,173300,10412330400,28400,28400,28400,28400,0
20230801,173200,10412330400,28400,28400,28400,28400,0
20230801,173100,10412330400,28400,28400,28400,28400,0
20230801,173000,10412330400,28400,28400,28400,28400,0
20230801,172900,10412330400,28400,28400,28400,28400,0
20230801,172800,10412330400,28400,28400,28400,28400,0
20230801,172700,10412330400,28400,28400,28400,28400,0
20230801,172600,10412330400,28400,28400,28400,28400,0
20230801,172500,10412330400,28400,28400,28400,28400,0
20230801,172400,10412330400,28400,28400,28400,28400,0
20230801,172300,10412330400,28400,28400,28400,28400,0
20230801,172200,10412330400,28400,28400,28400,28400,0
20230801,172100,10412330400,28400,28400,28400,28400,0
20230801,172000,10412330400,28400,28400,28400,28400,0
20230801,171900,10412330400,28400,28400,28400,28400,0
20230801,171800,10412330400,28400,28400,28400,28400,0
20230801,171700,10412330400,28400,28400,28400,28400,6459
20230801,171600,10412330400,28400,28400,28400,28400,0
20230801,171500,10412330400,28400,28400,28400,28400,0
20230801,171400,10412330400,28400,28400,28400,28400,0
20230801,171300,10412330400,28400,28400,28400,28400,0
20230801,171200,10412330400,28400,28400,28400,28400,0
20230801,171100,10412330400,28400,28400,28400,28400,0
20230801,171000,10412330400,28400,28400,28400,28400,0
20230801,170900,10412330400,28400,28400,28400,28400,0
20230801,170800,10412330400,28400,28400,28400,28400,0
20230801,170700,10412330400,28400,28400,28400,28400,0
20230801,170600,10412330400,28400,28400,28400,28400,0
20230801,170500,10412330400,28400,28400,28400,28400,0
20230801,170400,10412330400,28400,28400,28400,28400,0
20230801,170300,10412330400,28400,28400,28400,28400,0
20230801,170200,10412330400,28400,28400,28400,28400,0
20230801,170100,10412330400,28400,28400,28400,28400,0
20230801,170000,10412330400,28400,28400,28400,28400,0
20230801,165900,10412330400,28400,28400,28400,28400,0
20230801,165800,10412330400,28400,28400,28400,28400,0
20230801,165700,10412330400,28400,28400,28400,28400,0
20230801,165600,10412330400,28400,28400,28400,28400,0
20230801,165500,10412330400,28400,28400,28400,28400,0
20230801,165400,10412330400,28400,28400,28400,28400,0
20230801,165300,10412330400,28400,28400,28400,28400,0
20230801,165200,10412330400,28400,28400,28400,28400,0
20230801,165100,10412330400,28400,28400,28400,28400,0
20230801,165000,10412330400,28400,28400,28400,28400,0
20230801,164900,10412330400,28400,28400,28400,28400,0
20230801,164800,10412330400,28400,28400,28400,28400,0
20230801,164700,10412330400,28400,28400,28400,28400,6459
20230801,164600,10412330400,28400,28400,28400,28400,0
20230801,164500,10412330400,28400,28400,28400,28400,0
20230801,164400,10412330400,28400,28400,28400,28400,0
20230801,164300,10412330400,28400,28400,28400,28400,0
20230801,164200,10412330400,28400,28400,28400,28400,0
20230801,164100,10412330400,28400,28400,28400,28400,0
20230801,164000,10412330400,28400,28400,28400,28400,0
20230801,163900,10412330400,28400,28400,28400,28400,0
20230801,163800,10412330400,28400,28400,28400,28400,0
20230801,163700,10412330400,28400,28400,28400,28400,0
20230801,163600,10412330400,28400,28400,28400,28400,0
20230801,163500,10412330400,28400,28400,28400,28400,0
20230801,163400,10412330400,28400,28400,28400,28400,0
20230801,163300,10412330400,28400,28400,28400,28400,0
20230801,163200,10412330400,28400,28400,28400,28400,0
20230801,163100,10412330400,28400,28400,28400,28400,0
20230801,163000,10412330400,28400,28400,28400,28400,0
20230801,162900,10412330400,28400,28400,28400,28400,0
20230801,162800,10412330400,28400,28400,28400,28400,0
20230801,162700,10412330400,28400,28400,28400,28400,0
20230801,162600,10412330400,28400,28400,28400,28400,0
20230801,162500,10412330400,28400,28400,28400,28400,0
20230801,162400,10412330400,28400,28400,28400,28400,0
20230801,162300,10412330400,28400,28400,28400,28400,0
20230801,162200,10412330400,28400,28400,28400,28400,0
20230801,162100,10412330400,28400,28400,28400,28400,0
20230801,162000,10412330400,28400,28400,28400,28400,0
20230801,161900,10412330400,28400,28400,28400,28400,0
20230801,161800,10412330400,28400,28400,28400,28400,0
20230801,161700,10412330400,28400,28400,28400,28400,6459
20230801,161600,10412330400,28400,28400,28400,28400,0
20230801,161500,10412330400,28400,28400,28400,28400,0
20230801,161400,10412330400,28400,28400,28400,28400,0
20230801,161300,10412330400,28400,28400,28400,28400,0
20230801,161200,10412330400,28400,28400,28400,28400,0
20230801,161100,10412330400,28400,28400,28400,28400,0
20230801,161000,10412330400,28400,28400,28400,28400,0
20230801,160900,10412330400,28400,28400,28400,28400,0
20230801,160800,10412330400,28400,28400,28400,28400,0
20230801,160700,10412330400,28400,28400,28400,28400,0
20230801,160600,10412330400,28400,28400,28400,28400,0
20230801,160500,10412330400,28400,28400,28400,28400,0
20230801,160400,10412330400,28400,28400,28400,28400,0
20230801,160300,10412330400,28400,28400,28400,28400,0
20230801,160200,10412330400,28400,28400,28400,28400,0
20230801,160100,10412330400,28400,28400,28400,28400,0
20230801,160000,10412330400,28400,28400,28400,28400,0
20230801,155900,10412330400,28400,28400,28400,28400,0
20230801,155800,10412330400,28400,28400,28400,28400,0
20230801,155700,10412330400,28400,28400,28400,28400,0
20230801,155600,10412330400,28400,28400,28400,28400,0
20230801,155500,10412330400,28400,28400,28400,28400,0
20230801,155400,10412330400,28400,28400,28400,28400,0
20230801,155300,10412330400,28400,28400,28400,28400,0
20230801,155200,10412330400,28400,28400,28400,28400,0
20230801,155100,10412330400,28400,28400,28400,28400,0
20230801,155000,10412330400,28400,28400,28400,28400,0
20230801,154900,10412330400,28400,28400,28400,28400,0
20230801,154800,10412330400,28400,28400,28400,28400,0
20230801,154700,10412330400,28400,28400,28400,28400,6459
20230801,154600,10412330400,28400,28400,28400,28400,0
20230801,154500,10412330400,28400,28400,28400,28400,0
20230801,154400,10412330400,28400,28400,28400,28400,0
20230801,154300,10412330400,28400,28400,28400,28400,0
20230801,154200,10412330400,28400,28400,28400,28400,0
20230801,154100,10412330400,28400,28400,28400,28400,0
20230801,154000,10412330400,28400,28400,28400,28400,0
20230801,153900,10412330400,28400,28400,28400,28400,0
20230801,153800,10412330400,28400,28400,28400,28400,0
20230801,153700,10412330400,28400,28400,28400,28400,0
20230801,153600,10412330400,28400,28400,28400,28400,0
20230801,153500,10412330400,28400,28400,28400,28400,0
20230801,153400,10412330400,28400,28400,28400,28400,0
20230801,153300,10412330400,28400,28400,28400,28400,0
20230801,153200,10412330400,28400,28400,28400,28400,0
20230801,153100,10412330400,28400,28400,28400,28400,0
20230801,153000,10412330400,28400,28400,28400,28400,6459
20230801,152900,10228894800,28400,28400,28400,28400,0
20230801,152800,10228894800,28400,28400,28400,28400,0
20230801,152700,10228894800,28400,28400,28400,28400,0
20230801,152600,10228894800,28400,28400,28400,28400,0
20230801,152500,10228894800,28400,28400,28400,28400,0
20230801,152400,10228894800,28400,28400,28400,28400,0
20230801,152300,10228894800,28400,28400,28400,28400,0
20230801,152200,10228894800,28400,28400,28400,28400,0
20230801,152100,10228894800,28400,28400,28400,28400,0
20230801,152000,10228894800,28400,28400,28400,28400,0
20230801,151900,10228894800,28400,28300,28400,28300,1165
20230801,151800,10195863900,28300,28250,28350,28250,898
20230801,151700,10170448750,28300,28250,28300,28200,581
20230801,151600,10154036400,28300,28300,28300,28250,873
20230801,151500,10129343650,28300,28400,28400,28300,932
20230801,151400,10102941950,28350,28250,28400,28250,757
20230801,151300,10081488550,28250,28150,28250,28150,550
20230801,151200,10065970000,28200,28150,28200,28100,933
20230801,151100,10039712100,28200,28200,28250,28150,392
20230801,151000,10028658100,28250,28200,28250,28200,608
20230801,150900,10011509450,28200,28300,28300,28200,333
20230801,150800,10002101550,28300,28350,28350,28300,634
20230801,150700,9984131300,28350,28250,28400,28250,2463
20230801,150600,9914337650,28300,28350,28350,28300,389
20230801,150500,9903321800,28350,27950,28350,27950,2327
20230801,150400,9837685200,28000,28000,28000,27950,388
20230801,150300,9826830550,28050,28000,28050,27950,323
20230801,150200,9817786800,27950,28000,28000,27950,96
20230801,150100,9815100900,28000,27950,28000,27950,52
20230801,150000,9813645850,28000,28000,28000,27950,33
20230801,145900,9812721900,27950,27950,28000,27950,312
20230801,145800,9803993700,28000,28000,28000,28000,151
20230801,145700,9799765700,28000,28000,28000,28000,50
20230801,145600,9798365700,28000,28050,28050,28000,33
20230801,145500,9797440100,28050,28050,28050,28050,7
20230801,145400,9797243750,27950,28000,28000,27950,213
20230801,145300,9791280200,28050,28000,28050,28000,35
20230801,145200,9790299200,28000,28000,28050,28000,10
20230801,145100,9790019000,28050,28050,28050,28000,782
20230801,145000,9768101200,28050,28100,28100,28050,68
20230801,144900,9766193650,28100,28100,28100,28050,310
20230801,144800,9757494850,28050,28000,28050,28000,147
20230801,144700,9753371700,28050,27900,28050,27900,515
20230801,144600,9738994550,27900,28100,28100,27900,489
20230801,144500,9725270750,28100,28050,28100,27900,101
20230801,144400,9722446300,28050,28050,28050,28000,409
20230801,144300,9710983000,28000,28000,28000,28000,394
20230801,144200,9699951000,28000,28000,28000,27900,540
20230801,144100,9684865750,28000,28000,28000,27950,555
20230801,144000,9669343350,28000,28000,28000,28000,50
20230801,143900,9667943350,28000,28050,28050,28000,563
20230801,143800,9652157200,27950,28000,28000,27950,197
20230801,143700,9646649100,28000,28100,28100,28000,147
20230801,143600,9642530800,28100,28100,28100,28100,114
20230801,143500,9639327400,28100,28150,28150,28100,642
20230801,143400,9621262400,28150,28200,28200,28150,203
20230801,143300,9615541750,28200,28150,28200,28150,340
20230801,143200,9605955800,28150,28150,28150,28150,115
20230801,143100,9602718550,28150,28200,28200,28150,169
20230801,143000,9597956150,28150,28000,28150,28000,78
20230801,142900,9595766300,28000,28000,28000,27950,372
20230801,142800,9585365300,28000,28000,28100,28000,209
20230801,142700,9579504750,28000,28000,28050,27950,349
20230801,142600,9569738100,27950,27950,28050,27900,583
20230801,142500,9553441550,27950,27950,27950,27950,4
20230801,142400,9553329750,28000,27950,28000,27950,328
20230801,142300,9544161850,27950,27950,27950,27950,50
20230801,142200,9542764350,27900,28000,28000,27900,456
20230801,142100,9530022250,28050,28050,28050,27900,612
20230801,142000,9512915950,28000,28050,28050,28000,153
20230801,141900,9508630800,28050,28050,28100,28000,400
20230801,141800,9497423200,28050,28050,28050,28050,47
20230801,141700,9496104850,28050,28100,28100,28050,131
20230801,141600,9492428300,28100,28150,28150,28100,289
20230801,141500,9484306850,28100,28100,28100,28100,135
20230801,141400,9480513350,28100,28100,28100,28100,97
20230801,141300,9477787650,28150,28150,28150,28100,1111
20230801,141200,9446527350,28150,28250,28250,28150,902
20230801,141100,9421099200,28200,28250,28250,28200,400
20230801,141000,9409799250,28250,28350,28350,28250,123
20230801,140900,9406318250,28250,28250,28400,28250,2528
20230801,140800,9334735500,28200,28100,28200,28100,727
20230801,140700,9314268100,28100,27950,28100,27950,2549
20230801,140600,9242709650,27950,27950,27950,27950,80
20230801,140500,9240473650,27900,27950,27950,27900,40
20230801,140400,9239355750,27950,28050,28050,27950,246
20230801,140300,9232472600,27950,28000,28050,27950,175
20230801,140200,9227569550,28000,28000,28050,27950,233
20230801,140100,9221046050,28000,28000,28050,28000,181
20230801,140000,9215977950,28050,28000,28050,28000,856
20230801,135900,9191973400,28050,27950,28050,27950,1187
20230801,135800,9158758100,27900,27700,27950,27650,1090
20230801,135700,9128466350,27700,27550,27700,27550,62
20230801,135600,9126755600,27550,27550,27600,27550,311
20230801,135500,9118182850,27550,27650,27650,27550,1475
20230801,135400,9077474250,27650,27700,27800,27650,275
20230801,135300,9069859700,27700,27700,27800,27700,51
20230801,135200,9068446900,27750,27700,27750,27700,37
20230801,135100,9067420650,27650,27650,27750,27650,120
20230801,135000,9064102250,27650,27850,27850,27650,366
20230801,134900,9053922800,27650,27600,27650,27500,246
20230801,134800,9047138550,27500,27600,27600,27500,723
20230801,134700,9027230700,27600,27750,27750,27600,579
20230801,134600,9011209500,27700,27450,27800,27450,2211
20230801,134500,8950195050,27400,27500,27500,27400,2592
20230801,134400,8879013200,27500,27500,27550,27400,2473
20230801,134300,8811102300,27500,27650,27700,27500,3036
20230801,134200,8727387400,27650,27750,27750,27650,1269
20230801,134100,8692233450,27750,27750,27800,27700,452
20230801,134000,8679692900,27750,27750,27750,27700,704
20230801,133900,8660167550,27800,27850,27850,27750,2481
20230801,133800,8591210450,27850,27900,27900,27850,645
20230801,133700,8573234950,27900,27950,27950,27900,463
20230801,133600,8560299550,27950,28000,28000,27950,229
20230801,133500,8553888250,28000,28000,28000,28000,198
20230801,133400,8548344250,27950,27950,28000,27950,1073
20230801,133300,8518300350,28000,28000,28000,27950,237
20230801,133200,8511664550,28000,27950,28000,27950,224
20230801,133100,8505403700,27850,27850,27850,27850,282
20230801,133000,8497550000,27850,27900,27900,27850,240
20230801,132900,8490865000,27850,27850,27950,27800,232
20230801,132800,8484401800,27850,27850,27900,27800,1059
20230801,132700,8454898200,27850,27850,27850,27800,1363
20230801,132600,8416942650,27900,27850,27900,27850,1811
20230801,132500,8366462350,27850,27900,27900,27850,709
20230801,132400,8346685750,27900,27950,28000,27850,453
20230801,132300,8334046250,27950,28000,28050,27900,2439
20230801,132200,8265892100,28000,28000,28000,28000,11
20230801,132100,8265584100,28000,28050,28050,28000,122
20230801,132000,8262168000,28000,28100,28100,28000,297
20230801,131900,8253830100,28100,28100,28100,28100,449
20230801,131800,8241213200,28100,28250,28250,28100,282
20230801,131700,8233285850,28100,28100,28200,28100,535
20230801,131600,8218232750,28100,28150,28150,28100,4
20230801,131500,8218120300,28100,28000,28100,27950,863
20230801,131400,8193934700,28000,28000,28050,28000,260
20230801,131300,8186654650,28000,28150,28150,28000,1683
20230801,131200,8139442000,28150,28150,28150,28100,399
20230801,131100,8128216400,28100,28100,28150,28100,148
20230801,131000,8124056100,28150,28200,28200,28100,6
20230801,130900,8123887250,28150,28050,28150,28050,619
20230801,130800,8106498100,27950,27950,28100,27900,762
20230801,130700,8085195200,27900,28100,28100,27900,3921
20230801,130600,7975613550,28100,28150,28150,28100,744
20230801,130500,7954680950,28150,28300,28300,28150,573
20230801,130400,7938528950,28300,28200,28300,28200,255
20230801,130300,7931330850,28300,28300,28300,28200,88
20230801,130200,7928846900,28300,28250,28300,28200,644
20230801,130100,7910660000,28250,28250,28300,28200,413
20230801,130000,7898994300,28250,28450,28450,28250,693
20230801,125900,7879375700,28450,28500,28500,28350,353
20230801,125800,7869367000,28500,28450,28500,28300,718
20230801,125700,7848997600,28500,28550,28550,28300,1739
20230801,125600,7799595850,28550,28450,28600,28400,515
20230801,125500,7784944400,28550,28600,28600,28450,1959
20230801,125400,7729065700,28600,28650,28650,28500,248
20230801,125300,7721988450,28650,28650,28650,28600,396
20230801,125200,7710649800,28600,28500,28600,28450,344
20230801,125100,7700831300,28500,28550,28600,28450,934
20230801,125000,7674192850,28550,28600,28650,28550,468
20230801,124900,7660808050,28600,28650,28650,28600,1048
20230801,124800,7630813200,28650,28550,28650,28500,1114
20230801,124700,7598968050,28500,28500,28550,28500,167
20230801,124600,7594203550,28550,28550,28600,28500,322
20230801,124500,7585008650,28550,28600,28600,28550,169
20230801,124400,7580181650,28600,28400,28600,28400,1973
20230801,124300,7523899550,28450,28400,28450,28400,159
20230801,124200,7519376550,28450,28450,28450,28450,177
20230801,124100,7514340900,28450,28500,28500,28450,564
20230801,124000,7498287850,28500,28500,28500,28450,158
20230801,123900,7493785500,28500,28450,28550,28450,543
20230801,123800,7478313400,28500,28400,28500,28400,77
20230801,123700,7476125150,28400,28500,28550,28400,358
20230801,123600,7465936650,28500,28450,28550,28450,1030
20230801,123500,7436594950,28450,28500,28500,28400,1252
20230801,123400,7400948300,28450,28450,28450,28450,232
20230801,123300,7394347900,28450,28450,28500,28450,802
20230801,123200,7371530800,28500,28450,28500,28450,698
20230801,123100,7351661100,28400,28400,28400,28350,194
20230801,123000,7346152750,28350,28450,28450,28350,133
20230801,122900,7342378800,28450,28400,28450,28400,7
20230801,122800,7342179900,28400,28350,28400,28300,841
20230801,122700,7318364150,28350,28400,28400,28350,365
20230801,122600,7307998750,28450,28300,28450,28300,212
20230801,122500,7301980750,28300,28300,28300,28300,10
20230801,122400,7301697750,28300,28350,28350,28300,184
20230801,122300,7296487150,28350,28350,28350,28350,5
20230801,122200,7296345400,28300,28400,28400,28300,133
20230801,122100,7292576100,28400,28350,28400,28350,59
20230801,122000,7290900550,28350,28300,28350,28300,1181
20230801,121900,7257461650,28300,28300,28350,28300,84
20230801,121800,7255082100,28350,28350,28350,28300,87
20230801,121700,7252616650,28350,28350,28350,28350,52
20230801,121600,7251142450,28350,28250,28350,28250,116
20230801,121500,7247858050,28250,28250,28250,28250,32
20230801,121400,7246954050,28300,28300,28300,28200,95
20230801,121300,7244271400,28250,28300,28300,28250,263
20230801,121200,7236837000,28350,28300,28350,28300,185
20230801,121100,7231601250,28300,28350,28350,28300,251
20230801,121000,7224493450,28350,28350,28400,28350,68
20230801,120900,7222564100,28400,28450,28450,28400,143
20230801,120800,7218502300,28400,28450,28500,28400,268
20230801,120700,7210876500,28450,28400,28450,28350,351
20230801,120600,7200914200,28400,28450,28450,28400,175
20230801,120500,7195943900,28450,28400,28500,28400,914
20230801,120400,7169943600,28400,28300,28400,28300,606
20230801,120300,7152749300,28300,28250,28350,28250,587
20230801,120200,7136139100,28200,28250,28250,28200,345
20230801,120100,7126402450,28300,28250,28300,28250,463
20230801,120000,7113303600,28250,28250,28250,28250,624
20230801,115900,7095675600,28250,28200,28250,28150,65
20230801,115800,7093842450,28200,28150,28200,28150,241
20230801,115700,7087049250,28150,28150,28200,28150,318
20230801,115600,7078096550,28250,28350,28350,28100,1848
20230801,115500,7025885150,28350,28150,28400,28150,2710
20230801,115400,6949277000,28150,28050,28150,28050,145
20230801,115300,6945200750,28000,27900,28000,27900,1134
20230801,115200,6913473900,27900,27900,27950,27900,15
20230801,115100,6913054900,27900,27850,27900,27850,112
20230801,115000,6909930600,27850,27850,27850,27850,20
20230801,114900,6909373600,27850,27850,27850,27850,20
20230801,114800,6908816600,27850,27850,27850,27850,157
20230801,114700,6904444150,27850,27850,27850,27850,4
20230801,114600,6904332750,27850,27900,27900,27850,103
20230801,114500,6901461300,27900,27900,27900,27900,210
20230801,114400,6895602300,27900,27900,27900,27900,5
20230801,114300,6895462800,27900,27900,27900,27900,216
20230801,114200,6889436400,27850,27850,27850,27850,40
20230801,114100,6888322400,27800,27850,27850,27800,688
20230801,114000,6869166600,27850,27950,27950,27850,763
20230801,113900,6847888950,27950,27950,27950,27950,380
20230801,113800,6837267950,27950,27950,27950,27950,281
20230801,113700,6829414000,27950,27950,27950,27950,223
20230801,113600,6823181150,27950,27950,28000,27950,26
20230801,113500,6822453950,27950,27950,28000,27900,401
20230801,113400,6811249850,27950,27950,27950,27950,31
20230801,113300,6810383400,28000,28000,28000,28000,221
20230801,113200,6804195400,28050,28000,28050,28000,498
20230801,113100,6790245450,28000,27950,28000,27950,421
20230801,113000,6778477050,27950,27900,27950,27900,129
20230801,112900,6774876050,27850,27900,27900,27850,41
20230801,112800,6773732450,27900,27900,27900,27900,8
20230801,112700,6773509250,27900,27950,27950,27900,216
20230801,112600,6767480550,27950,27900,27950,27900,253
20230801,112500,6760416350,27900,27900,27900,27900,152
20230801,112400,6756175550,27850,27850,27850,27800,84
20230801,112300,6753836400,27850,27800,27850,27800,67
20230801,112200,6751970750,27850,27850,27850,27800,317
20230801,112100,6743147700,27850,27850,27900,27850,333
20230801,112000,6733864500,27900,27900,27900,27900,132
20230801,111900,6730181700,27900,27950,27950,27900,49
20230801,111800,6728814200,27950,27900,28000,27900,524
20230801,111700,6714177650,27900,27900,27950,27900,192
20230801,111600,6708820300,27900,27900,27950,27900,542
20230801,111500,6693697850,27850,27750,27850,27750,476
20230801,111400,6680467350,27750,27800,27800,27750,725
20230801,111300,6660348200,27750,27850,27850,27750,446
20230801,111200,6647948550,27850,27850,27850,27850,272
20230801,111100,6640373350,27850,27800,27900,27800,1992
20230801,111000,6584933650,27850,27900,27900,27850,466
20230801,110900,6571952900,27900,27950,27950,27900,880
20230801,110800,6547398300,27950,27800,28000,27750,538
20230801,110700,6532362750,27800,27900,27900,27700,4942
20230801,110600,6394789650,27900,27950,27950,27900,216
20230801,110500,6388763100,27950,27950,28000,27900,1042
20230801,110400,6359670150,28000,27950,28000,27900,194
20230801,110300,6354246500,27950,27950,27950,27900,776
20230801,110200,6332573100,27950,27950,28000,27950,929
20230801,110100,6306607200,27950,28000,28000,27950,970
20230801,110000,6279477250,28000,28100,28100,28000,2041
20230801,105900,6222322300,28050,28100,28100,28000,664
20230801,105800,6203699950,28100,28050,28100,28050,670
20230801,105700,6184897750,28050,28100,28100,28050,898
20230801,105600,6159694200,28050,28100,28100,28050,327
20230801,105500,6150508550,28100,28150,28150,28100,535
20230801,105400,6135467850,28150,28200,28200,28150,59
20230801,105300,6133805600,28250,28100,28250,28100,2403
20230801,105200,6066044700,28100,28200,28200,28100,1371
20230801,105100,6027491750,28200,28200,28250,28150,97
20230801,105000,6024755950,28150,28250,28250,28150,139
20230801,104900,6020834650,28200,28200,28250,28200,413
20230801,104800,6009187950,28200,28200,28200,28200,251
20230801,104700,6002109750,28250,28200,28250,28200,27
20230801,104600,6001347350,28200,28300,28300,28200,639
20230801,104500,5983311550,28250,28300,28350,28250,261
20230801,104400,5975921200,28350,28250,28350,28250,389
20230801,104300,5964909750,28200,28150,28200,28100,410
20230801,104200,5953372100,28100,28250,28250,28100,2836
20230801,104100,5873393050,28250,28350,28350,28250,754
20230801,104000,5852048700,28350,28350,28350,28300,319
20230801,103900,5843008050,28350,28300,28350,28300,533
20230801,103800,5827918100,28300,28350,28400,28300,881
20230801,103700,5802943900,28350,28350,28450,28350,742
20230801,103600,5781900400,28400,28400,28400,28400,227
20230801,103500,5775453600,28400,28450,28450,28400,312
20230801,103400,5766583150,28500,28600,28600,28450,1201
20230801,103300,5732322100,28600,28600,28700,28600,2390
20230801,103200,5663858700,28600,28500,28650,28500,6454
20230801,103100,5479295500,28500,28300,28500,28250,3180
20230801,103000,5389044400,28350,28300,28350,28250,155
20230801,102900,5384658650,28300,28300,28350,28250,848
20230801,102800,5360663350,28300,28400,28400,28300,639
20230801,102700,5342532350,28400,28400,28450,28350,441
20230801,102600,5329996150,28400,28250,28400,28250,570
20230801,102500,5313844950,28250,28350,28450,28250,2642
20230801,102400,5238966650,28400,28350,28450,28350,877
20230801,102300,5214064750,28350,28400,28450,28350,293
20230801,102200,5205737950,28400,28350,28450,28350,756
20230801,102100,5184267200,28300,28200,28300,28150,2537
20230801,102000,5112722700,28200,28250,28300,28200,383
20230801,101900,5101909250,28250,28250,28300,28200,1216
20230801,101800,5067599700,28250,28300,28300,28150,2531
20230801,101700,4996142250,28350,28500,28500,28300,1987
20230801,101600,4939658000,28550,28400,28600,28350,4606
20230801,101500,4808439650,28450,28450,28500,28400,4170
20230801,101400,4689772200,28450,28300,28450,28200,2065
20230801,101300,4631228350,28300,28300,28350,28200,2438
20230801,101200,4562363850,28300,28400,28400,28250,1184
20230801,101100,4528835150,28300,28350,28450,28250,2710
20230801,101000,4452023250,28350,28150,28350,28050,3372
20230801,100900,4356911300,28150,28200,28200,28100,2048
20230801,100800,4299298050,28150,28200,28250,28150,1771
20230801,100700,4249309650,28200,28150,28250,28100,1895
20230801,100600,4195934500,28150,28300,28350,28150,2203
20230801,100500,4133645250,28250,28150,28300,28150,2936
20230801,100400,4050759200,28150,28250,28250,28000,3984
20230801,100300,3938703800,28200,28050,28300,28050,5161
20230801,100200,3793186300,28100,28050,28150,28050,3211
20230801,100100,3702983800,28050,28100,28100,28000,2370
20230801,100000,3636523250,28050,27750,28100,27750,3988
20230801,095900,3524972250,27750,27600,27900,27600,1834
20230801,095800,3474020300,27600,28000,28050,27550,6247
20230801,095700,3299919950,27950,27600,27950,27550,3190
20230801,095600,3211299300,27550,27500,27600,27450,2022
20230801,095500,3155599450,27500,27900,27950,27450,7736
20230801,095400,2941301450,27850,28050,28500,27750,20580
20230801,095300,2361027400,28100,27450,28100,27450,12667
20230801,095200,2008209750,27450,27400,27450,27350,587
20230801,095100,1992125450,27400,27250,27400,27250,1305
20230801,095000,1956438600,27250,27250,27300,27200,1612
20230801,094900,1912546650,27250,27250,27300,27250,964
20230801,094800,1886272650,27250,27300,27300,27250,1416
20230801,094700,1847638000,27300,27550,27600,27300,2295
20230801,094600,1784681400,27600,27500,27650,27450,2435
20230801,094500,1717563850,27550,27300,27550,27300,5792
20230801,094400,1558463000,27350,27350,27600,27250,5033
20230801,094300,1420590550,27400,27200,27400,27200,1162
20230801,094200,1388887700,27200,27200,27250,27150,2846
20230801,094100,1311458850,27200,26950,27250,26950,8221
20230801,094000,1088509900,27000,26950,27000,26750,1701
20230801,093900,1042761600,26900,26700,26900,26650,3057
20230801,093800,960854350,26700,26700,26750,26650,302
20230801,093700,952791750,26650,26700,26700,26650,274
20230801,093600,945481050,26700,26650,26700,26650,271
20230801,093500,938245400,26650,26650,26650,26650,328
20230801,093400,929504200,26600,26600,26650,26600,60
20230801,093300,927908150,26600,26550,26600,26550,184
20230801,093200,923017900,26550,26600,26600,26550,811
20230801,093100,901465600,26650,26600,26650,26600,1233
20230801,093000,868662950,26650,26700,26700,26650,746
20230801,092900,848779900,26650,26800,26800,26650,3011
20230801,092800,768262800,26800,26800,26850,26750,296
20230801,092700,760335750,26800,26900,26950,26800,986
20230801,092600,733851250,26900,26800,26900,26800,976
20230801,092500,707634450,26800,26750,26800,26700,354
20230801,092400,698169750,26750,26750,26750,26700,190
20230801,092300,693089250,26700,26750,26750,26650,65
20230801,092200,691354200,26750,26600,26750,26600,113
20230801,092100,688338800,26600,26550,26600,26550,60
20230801,092000,686745300,26600,26500,26600,26500,385
20230801,091900,676522400,26500,26550,26600,26500,204
20230801,091800,671115700,26550,26650,26750,26550,1188
20230801,091700,639520900,26650,26600,26700,26550,760
20230801,091600,619300300,26600,26650,26650,26600,1463
20230801,091500,580374600,26650,26600,26650,26600,668
20230801,091400,562595600,26550,26550,26600,26500,826
20230801,091300,540666250,26550,26450,26550,26450,347
20230801,091200,531483550,26400,26450,26550,26400,574
20230801,091100,516319100,26450,26350,26600,26350,485
20230801,091000,503503400,26400,26200,26450,26200,1104
20230801,090900,474450300,26200,26500,26600,26200,3772
20230801,090800,374947400,26500,26600,26600,26500,853
20230801,090700,352330050,26600,26650,26650,26600,366
20230801,090600,342594150,26650,26750,26800,26600,934
20230801,090500,317675250,26700,26550,26850,26500,738
20230801,090400,297980400,26550,26500,26650,26400,3615
20230801,090300,202355000,26500,26650,26650,26450,1470
20230801,090200,163368350,26650,27050,27050,26600,1266
20230801,090100,129516700,26900,26650,27200,26600,2953
20230801,090000,50399450,26600,26700,26850,26600,1758