KissMeData/086790/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194300,41633739250,39900,39900,39900,39900,78843
20230801,194200,41633739250,39900,39900,39900,39900,0
20230801,194100,41633739250,39900,39900,39900,39900,0
20230801,194000,41633739250,39900,39900,39900,39900,0
20230801,193900,41633739250,39900,39900,39900,39900,0
20230801,193800,41633739250,39900,39900,39900,39900,0
20230801,193700,41633739250,39900,39900,39900,39900,0
20230801,193600,41633739250,39900,39900,39900,39900,0
20230801,193500,41633739250,39900,39900,39900,39900,0
20230801,193400,41633739250,39900,39900,39900,39900,0
20230801,193300,41633739250,39900,39900,39900,39900,0
20230801,193200,41633739250,39900,39900,39900,39900,0
20230801,193100,41633739250,39900,39900,39900,39900,0
20230801,193000,41633739250,39900,39900,39900,39900,0
20230801,192900,41633739250,39900,39900,39900,39900,0
20230801,192800,41633739250,39900,39900,39900,39900,0
20230801,192700,41633739250,39900,39900,39900,39900,0
20230801,192600,41633739250,39900,39900,39900,39900,0
20230801,192500,41633739250,39900,39900,39900,39900,0
20230801,192400,41633739250,39900,39900,39900,39900,0
20230801,192300,41633739250,39900,39900,39900,39900,0
20230801,192200,41633739250,39900,39900,39900,39900,0
20230801,192100,41633739250,39900,39900,39900,39900,0
20230801,192000,41633739250,39900,39900,39900,39900,0
20230801,191900,41633739250,39900,39900,39900,39900,0
20230801,191800,41633739250,39900,39900,39900,39900,0
20230801,191700,41633739250,39900,39900,39900,39900,0
20230801,191600,41633739250,39900,39900,39900,39900,0
20230801,191500,41633739250,39900,39900,39900,39900,0
20230801,191400,41633739250,39900,39900,39900,39900,0
20230801,191300,41633739250,39900,39900,39900,39900,78843
20230801,191200,41633739250,39900,39900,39900,39900,0
20230801,191100,41633739250,39900,39900,39900,39900,0
20230801,191000,41633739250,39900,39900,39900,39900,0
20230801,190900,41633739250,39900,39900,39900,39900,0
20230801,190800,41633739250,39900,39900,39900,39900,0
20230801,190700,41633739250,39900,39900,39900,39900,0
20230801,190600,41633739250,39900,39900,39900,39900,0
20230801,190500,41633739250,39900,39900,39900,39900,0
20230801,190400,41633739250,39900,39900,39900,39900,0
20230801,190300,41633739250,39900,39900,39900,39900,0
20230801,190200,41633739250,39900,39900,39900,39900,0
20230801,190100,41633739250,39900,39900,39900,39900,0
20230801,190000,41633739250,39900,39900,39900,39900,0
20230801,185900,41633739250,39900,39900,39900,39900,0
20230801,185800,41633739250,39900,39900,39900,39900,0
20230801,185700,41633739250,39900,39900,39900,39900,0
20230801,185600,41633739250,39900,39900,39900,39900,0
20230801,185500,41633739250,39900,39900,39900,39900,0
20230801,185400,41633739250,39900,39900,39900,39900,0
20230801,185300,41633739250,39900,39900,39900,39900,0
20230801,185200,41633739250,39900,39900,39900,39900,0
20230801,185100,41633739250,39900,39900,39900,39900,0
20230801,185000,41633739250,39900,39900,39900,39900,0
20230801,184900,41633739250,39900,39900,39900,39900,0
20230801,184800,41633739250,39900,39900,39900,39900,0
20230801,184700,41633739250,39900,39900,39900,39900,0
20230801,184600,41633739250,39900,39900,39900,39900,0
20230801,184500,41633739250,39900,39900,39900,39900,0
20230801,184400,41633739250,39900,39900,39900,39900,0
20230801,184300,41633739250,39900,39900,39900,39900,78843
20230801,184200,41633739250,39900,39900,39900,39900,0
20230801,184100,41633739250,39900,39900,39900,39900,0
20230801,184000,41633739250,39900,39900,39900,39900,0
20230801,183900,41633739250,39900,39900,39900,39900,0
20230801,183800,41633739250,39900,39900,39900,39900,0
20230801,183700,41633739250,39900,39900,39900,39900,0
20230801,183600,41633739250,39900,39900,39900,39900,0
20230801,183500,41633739250,39900,39900,39900,39900,0
20230801,183400,41633739250,39900,39900,39900,39900,0
20230801,183300,41633739250,39900,39900,39900,39900,0
20230801,183200,41633739250,39900,39900,39900,39900,0
20230801,183100,41633739250,39900,39900,39900,39900,0
20230801,183000,41633739250,39900,39900,39900,39900,0
20230801,182900,41633739250,39900,39900,39900,39900,0
20230801,182800,41633739250,39900,39900,39900,39900,0
20230801,182700,41633739250,39900,39900,39900,39900,0
20230801,182600,41633739250,39900,39900,39900,39900,0
20230801,182500,41633739250,39900,39900,39900,39900,0
20230801,182400,41633739250,39900,39900,39900,39900,0
20230801,182300,41633739250,39900,39900,39900,39900,0
20230801,182200,41633739250,39900,39900,39900,39900,0
20230801,182100,41633739250,39900,39900,39900,39900,0
20230801,182000,41633739250,39900,39900,39900,39900,0
20230801,181900,41633739250,39900,39900,39900,39900,0
20230801,181800,41633739250,39900,39900,39900,39900,0
20230801,181700,41633739250,39900,39900,39900,39900,0
20230801,181600,41633739250,39900,39900,39900,39900,0
20230801,181500,41633739250,39900,39900,39900,39900,0
20230801,181400,41633739250,39900,39900,39900,39900,0
20230801,181300,41633739250,39900,39900,39900,39900,78843
20230801,181200,41633739250,39900,39900,39900,39900,0
20230801,181100,41633739250,39900,39900,39900,39900,0
20230801,181000,41633739250,39900,39900,39900,39900,0
20230801,180900,41633739250,39900,39900,39900,39900,0
20230801,180800,41633739250,39900,39900,39900,39900,0
20230801,180700,41633739250,39900,39900,39900,39900,0
20230801,180600,41633739250,39900,39900,39900,39900,0
20230801,180500,41633739250,39900,39900,39900,39900,0
20230801,180400,41633739250,39900,39900,39900,39900,0
20230801,180300,41633739250,39900,39900,39900,39900,0
20230801,180200,41633739250,39900,39900,39900,39900,0
20230801,180100,41633739250,39900,39900,39900,39900,0
20230801,180000,41633739250,39900,39900,39900,39900,0
20230801,175900,41633739250,39900,39900,39900,39900,0
20230801,175800,41633739250,39900,39900,39900,39900,0
20230801,175700,41633739250,39900,39900,39900,39900,0
20230801,175600,41633739250,39900,39900,39900,39900,0
20230801,175500,41633739250,39900,39900,39900,39900,0
20230801,175400,41633739250,39900,39900,39900,39900,0
20230801,175300,41633739250,39900,39900,39900,39900,0
20230801,175200,41633739250,39900,39900,39900,39900,0
20230801,175100,41633739250,39900,39900,39900,39900,0
20230801,175000,41633739250,39900,39900,39900,39900,0
20230801,174900,41633739250,39900,39900,39900,39900,0
20230801,174800,41633739250,39900,39900,39900,39900,0
20230801,174700,41633739250,39900,39900,39900,39900,0
20230801,174600,41633739250,39900,39900,39900,39900,0
20230801,174500,41633739250,39900,39900,39900,39900,0
20230801,174400,41633739250,39900,39900,39900,39900,0
20230801,174300,41633739250,39900,39900,39900,39900,78843
20230801,174200,41633739250,39900,39900,39900,39900,0
20230801,174100,41633739250,39900,39900,39900,39900,0
20230801,174000,41633739250,39900,39900,39900,39900,0
20230801,173900,41633739250,39900,39900,39900,39900,0
20230801,173800,41633739250,39900,39900,39900,39900,0
20230801,173700,41633739250,39900,39900,39900,39900,0
20230801,173600,41633739250,39900,39900,39900,39900,0
20230801,173500,41633739250,39900,39900,39900,39900,0
20230801,173400,41633739250,39900,39900,39900,39900,0
20230801,173300,41633739250,39900,39900,39900,39900,0
20230801,173200,41633739250,39900,39900,39900,39900,0
20230801,173100,41633739250,39900,39900,39900,39900,0
20230801,173000,41633739250,39900,39900,39900,39900,0
20230801,172900,41633739250,39900,39900,39900,39900,0
20230801,172800,41633739250,39900,39900,39900,39900,0
20230801,172700,41633739250,39900,39900,39900,39900,0
20230801,172600,41633739250,39900,39900,39900,39900,0
20230801,172500,41633739250,39900,39900,39900,39900,0
20230801,172400,41633739250,39900,39900,39900,39900,0
20230801,172300,41633739250,39900,39900,39900,39900,0
20230801,172200,41633739250,39900,39900,39900,39900,0
20230801,172100,41633739250,39900,39900,39900,39900,0
20230801,172000,41633739250,39900,39900,39900,39900,0
20230801,171900,41633739250,39900,39900,39900,39900,0
20230801,171800,41633739250,39900,39900,39900,39900,0
20230801,171700,41633739250,39900,39900,39900,39900,0
20230801,171600,41633739250,39900,39900,39900,39900,0
20230801,171500,41633739250,39900,39900,39900,39900,0
20230801,171400,41633739250,39900,39900,39900,39900,0
20230801,171300,41633739250,39900,39900,39900,39900,78843
20230801,171200,41633739250,39900,39900,39900,39900,0
20230801,171100,41633739250,39900,39900,39900,39900,0
20230801,171000,41633739250,39900,39900,39900,39900,0
20230801,170900,41633739250,39900,39900,39900,39900,0
20230801,170800,41633739250,39900,39900,39900,39900,0
20230801,170700,41633739250,39900,39900,39900,39900,0
20230801,170600,41633739250,39900,39900,39900,39900,0
20230801,170500,41633739250,39900,39900,39900,39900,0
20230801,170400,41633739250,39900,39900,39900,39900,0
20230801,170300,41633739250,39900,39900,39900,39900,0
20230801,170200,41633739250,39900,39900,39900,39900,0
20230801,170100,41633739250,39900,39900,39900,39900,0
20230801,170000,41633739250,39900,39900,39900,39900,0
20230801,165900,41633739250,39900,39900,39900,39900,0
20230801,165800,41633739250,39900,39900,39900,39900,0
20230801,165700,41633739250,39900,39900,39900,39900,0
20230801,165600,41633739250,39900,39900,39900,39900,0
20230801,165500,41633739250,39900,39900,39900,39900,0
20230801,165400,41633739250,39900,39900,39900,39900,0
20230801,165300,41633739250,39900,39900,39900,39900,0
20230801,165200,41633739250,39900,39900,39900,39900,0
20230801,165100,41633739250,39900,39900,39900,39900,0
20230801,165000,41633739250,39900,39900,39900,39900,0
20230801,164900,41633739250,39900,39900,39900,39900,0
20230801,164800,41633739250,39900,39900,39900,39900,0
20230801,164700,41633739250,39900,39900,39900,39900,0
20230801,164600,41633739250,39900,39900,39900,39900,0
20230801,164500,41633739250,39900,39900,39900,39900,0
20230801,164400,41633739250,39900,39900,39900,39900,0
20230801,164300,41633739250,39900,39900,39900,39900,78843
20230801,164200,41633739250,39900,39900,39900,39900,0
20230801,164100,41633739250,39900,39900,39900,39900,0
20230801,164000,41633739250,39900,39900,39900,39900,0
20230801,163900,41633739250,39900,39900,39900,39900,0
20230801,163800,41633739250,39900,39900,39900,39900,0
20230801,163700,41633739250,39900,39900,39900,39900,0
20230801,163600,41633739250,39900,39900,39900,39900,0
20230801,163500,41633739250,39900,39900,39900,39900,0
20230801,163400,41633739250,39900,39900,39900,39900,0
20230801,163300,41633739250,39900,39900,39900,39900,0
20230801,163200,41633739250,39900,39900,39900,39900,0
20230801,163100,41633739250,39900,39900,39900,39900,0
20230801,163000,41633739250,39900,39900,39900,39900,0
20230801,162900,41633739250,39900,39900,39900,39900,0
20230801,162800,41633739250,39900,39900,39900,39900,0
20230801,162700,41633739250,39900,39900,39900,39900,0
20230801,162600,41633739250,39900,39900,39900,39900,0
20230801,162500,41633739250,39900,39900,39900,39900,0
20230801,162400,41633739250,39900,39900,39900,39900,0
20230801,162300,41633739250,39900,39900,39900,39900,0
20230801,162200,41633739250,39900,39900,39900,39900,0
20230801,162100,41633739250,39900,39900,39900,39900,0
20230801,162000,41633739250,39900,39900,39900,39900,0
20230801,161900,41633739250,39900,39900,39900,39900,0
20230801,161800,41633739250,39900,39900,39900,39900,0
20230801,161700,41633739250,39900,39900,39900,39900,0
20230801,161600,41633739250,39900,39900,39900,39900,0
20230801,161500,41633739250,39900,39900,39900,39900,0
20230801,161400,41633739250,39900,39900,39900,39900,0
20230801,161300,41633739250,39900,39900,39900,39900,78843
20230801,161200,41633739250,39900,39900,39900,39900,0
20230801,161100,41633739250,39900,39900,39900,39900,0
20230801,161000,41633739250,39900,39900,39900,39900,0
20230801,160900,41633739250,39900,39900,39900,39900,0
20230801,160800,41633739250,39900,39900,39900,39900,0
20230801,160700,41633739250,39900,39900,39900,39900,0
20230801,160600,41633739250,39900,39900,39900,39900,0
20230801,160500,41633739250,39900,39900,39900,39900,0
20230801,160400,41633739250,39900,39900,39900,39900,0
20230801,160300,41633739250,39900,39900,39900,39900,0
20230801,160200,41633739250,39900,39900,39900,39900,0
20230801,160100,41633739250,39900,39900,39900,39900,0
20230801,160000,41633739250,39900,39900,39900,39900,0
20230801,155900,41633739250,39900,39900,39900,39900,0
20230801,155800,41633739250,39900,39900,39900,39900,0
20230801,155700,41633739250,39900,39900,39900,39900,0
20230801,155600,41633739250,39900,39900,39900,39900,0
20230801,155500,41633739250,39900,39900,39900,39900,0
20230801,155400,41633739250,39900,39900,39900,39900,0
20230801,155300,41633739250,39900,39900,39900,39900,0
20230801,155200,41633739250,39900,39900,39900,39900,0
20230801,155100,41633739250,39900,39900,39900,39900,0
20230801,155000,41633739250,39900,39900,39900,39900,0
20230801,154900,41633739250,39900,39900,39900,39900,0
20230801,154800,41633739250,39900,39900,39900,39900,0
20230801,154700,41633739250,39900,39900,39900,39900,0
20230801,154600,41633739250,39900,39900,39900,39900,0
20230801,154500,41633739250,39900,39900,39900,39900,0
20230801,154400,41633739250,39900,39900,39900,39900,0
20230801,154300,41633739250,39900,39900,39900,39900,78843
20230801,154200,41633739250,39900,39900,39900,39900,0
20230801,154100,41633739250,39900,39900,39900,39900,0
20230801,154000,41633739250,39900,39900,39900,39900,0
20230801,153900,41633739250,39900,39900,39900,39900,0
20230801,153800,41633739250,39900,39900,39900,39900,0
20230801,153700,41633739250,39900,39900,39900,39900,0
20230801,153600,41633739250,39900,39900,39900,39900,0
20230801,153500,41633739250,39900,39900,39900,39900,0
20230801,153400,41633739250,39900,39900,39900,39900,0
20230801,153300,41633739250,39900,39900,39900,39900,0
20230801,153200,41633739250,39900,39900,39900,39900,0
20230801,153100,41633739250,39900,39900,39900,39900,0
20230801,153000,41633739250,39900,39900,39900,39900,78843
20230801,152900,38487903550,40100,40100,40100,40100,0
20230801,152800,38487903550,40100,40100,40100,40100,0
20230801,152700,38487903550,40100,40100,40100,40100,0
20230801,152600,38487903550,40100,40100,40100,40100,0
20230801,152500,38487903550,40100,40100,40100,40100,0
20230801,152400,38487903550,40100,40100,40100,40100,0
20230801,152300,38487903550,40100,40100,40100,40100,0
20230801,152200,38487903550,40100,40100,40100,40100,0
20230801,152100,38487903550,40100,40100,40100,40100,0
20230801,152000,38487903550,40100,40100,40100,40100,0
20230801,151900,38487903550,40100,40000,40100,40000,3503
20230801,151800,38347589200,40050,40000,40050,39950,1559
20230801,151700,38285231650,40000,40050,40050,39950,2267
20230801,151600,38194549850,40000,40100,40100,39950,4627
20230801,151500,38009255300,40100,40050,40150,40050,4408
20230801,151400,37832486650,40050,40100,40150,40050,2009
20230801,151300,37751937100,40100,40150,40150,40050,7696
20230801,151200,37443218400,40150,40100,40150,40050,3959
20230801,151100,37284468150,40100,40050,40150,40050,4518
20230801,151000,37103361850,40100,40000,40100,40000,22533
20230801,150900,36199906650,40050,40050,40100,40000,4174
20230801,150800,36032729950,40000,40050,40050,40000,5518
20230801,150700,35811740300,40050,40050,40100,40000,3424
20230801,150600,35674642550,40050,40000,40100,40000,7742
20230801,150500,35364645050,40050,40050,40050,40000,4494
20230801,150400,35184674250,40050,40050,40100,40000,5754
20230801,150300,34954227150,40050,39950,40050,39950,1715
20230801,150200,34885626300,40000,40000,40050,39950,3929
20230801,150100,34728350600,40000,39950,40050,39950,2381
20230801,150000,34633082150,40000,40050,40050,39950,5609
20230801,145900,34408529650,40000,39950,40050,39950,2529
20230801,145800,34307327950,40000,40000,40050,39950,2869
20230801,145700,34192497050,40000,40000,40050,40000,2190
20230801,145600,34104815000,40000,40000,40050,39950,3327
20230801,145500,33971627300,40000,40000,40050,39950,4863
20230801,145400,33777060950,40000,40050,40050,40000,4025
20230801,145300,33615954300,40050,40000,40050,40000,4865
20230801,145200,33421195250,40000,40000,40000,39950,3491
20230801,145100,33281567350,39950,40000,40000,39950,3290
20230801,145000,33150012700,40000,40000,40000,39950,4448
20230801,144900,32972102200,39950,39950,40000,39950,1060
20230801,144800,32929723400,39950,40000,40000,39900,2836
20230801,144700,32816383700,40000,39950,40000,39950,3278
20230801,144600,32685281400,40000,40000,40000,39950,987
20230801,144500,32645824200,40000,40000,40000,39950,1382
20230801,144400,32590557800,39950,39950,40000,39900,2316
20230801,144300,32498003800,39950,40000,40000,39900,21965
20230801,144200,31619700200,40000,40000,40000,39950,1250
20230801,144100,31569719600,39950,39950,39950,39900,6626
20230801,144000,31305035600,39950,39850,39950,39850,4526
20230801,143900,31124349400,39850,39850,39900,39850,1510
20230801,143800,31064121050,39850,39850,39900,39850,984
20230801,143700,31024877850,39850,39950,39950,39850,6290
20230801,143600,30773832200,39900,39950,39950,39900,2189
20230801,143500,30686454450,39900,39950,39950,39900,1062
20230801,143400,30644046900,39950,39950,39950,39900,1631
20230801,143300,30578912000,39900,39950,39950,39900,1429
20230801,143200,30521875500,39900,39900,39950,39900,1468
20230801,143100,30463268500,39900,39950,39950,39900,1176
20230801,143000,30416301250,39900,39950,39950,39900,1729
20230801,142900,30347250700,39950,39950,39950,39900,1604
20230801,142800,30283200800,39950,39900,39950,39900,789
20230801,142700,30251685600,39900,39950,39950,39900,2012
20230801,142600,30171333900,39900,39950,39950,39900,1715
20230801,142500,30102840450,39900,39900,39950,39900,951
20230801,142400,30064862050,39900,39900,39950,39850,6373
20230801,142300,29810575250,39850,39900,39900,39850,1383
20230801,142200,29755408100,39850,39850,39900,39850,2408
20230801,142100,29659406850,39850,39900,39900,39850,1470
20230801,142000,29600771050,39900,39850,39900,39850,843
20230801,141900,29567162450,39850,39900,39900,39850,1060
20230801,141800,29524890050,39900,39900,39900,39850,1370
20230801,141700,29470242300,39850,39900,39900,39850,4267
20230801,141600,29300005150,39850,39900,39900,39850,1093
20230801,141500,29256418300,39900,39850,39900,39850,1498
20230801,141400,29196670700,39900,39850,39900,39800,3801
20230801,141300,29045206550,39800,39850,39900,39800,1459
20230801,141200,28987065650,39850,39900,39900,39850,1092
20230801,141100,28943507300,39850,39800,39900,39800,1648
20230801,141000,28877840900,39850,39850,39900,39800,1261
20230801,140900,28827599050,39850,39850,39900,39800,1939
20230801,140800,28750337400,39850,39900,39900,39800,2098
20230801,140700,28666680200,39850,39900,39900,39850,819
20230801,140600,28634015000,39900,39850,39900,39800,1333
20230801,140500,28580891450,39850,39850,39900,39800,914
20230801,140400,28544477450,39850,39800,39850,39800,1370
20230801,140300,28489892450,39850,39800,39900,39800,2602
20230801,140200,28386205150,39850,39850,39850,39800,2132
20230801,140100,28301269350,39800,39800,39850,39800,1584
20230801,140000,28238164200,39800,39750,39850,39750,1564
20230801,135900,28175871750,39800,39800,39800,39700,1711
20230801,135800,28107792950,39750,39800,39800,39700,2363
20230801,135700,28013806200,39800,39800,39850,39750,2504
20230801,135600,27914153850,39800,39800,39850,39750,2534
20230801,135500,27813303100,39800,39750,39800,39750,1346
20230801,135400,27759746200,39750,39750,39800,39750,787
20230801,135300,27728454800,39800,39750,39800,39750,1581
20230801,135200,27665558700,39800,39800,39800,39750,1050
20230801,135100,27623776850,39750,39800,39800,39750,2377
20230801,135000,27529194450,39800,39800,39800,39750,1139
20230801,134900,27483876150,39800,39750,39800,39700,932
20230801,134800,27446822050,39750,39750,39800,39700,1391
20230801,134700,27391532500,39750,39750,39750,39700,656
20230801,134600,27365473550,39750,39750,39800,39700,871
20230801,134500,27330872300,39750,39750,39800,39750,925
20230801,134400,27294065450,39800,39750,39800,39700,3039
20230801,134300,27173232300,39750,39750,39800,39700,4618
20230801,134200,26989573750,39800,39700,39800,39700,3770
20230801,134100,26839730700,39700,39800,39850,39700,12194
20230801,134000,26354507700,39850,39800,39850,39800,379
20230801,133900,26339417500,39800,39800,39850,39800,653
20230801,133800,26313414850,39850,39800,39850,39800,634
20230801,133700,26288159500,39800,39800,39850,39750,4007
20230801,133600,26128661700,39800,39800,39800,39750,473
20230801,133500,26109845250,39750,39800,39800,39750,893
20230801,133400,26074325600,39750,39800,39800,39750,822
20230801,133300,26041622850,39800,39750,39800,39750,920
20230801,133200,26005023500,39750,39800,39850,39750,1513
20230801,133100,25944797900,39750,39750,39800,39750,643
20230801,133000,25919222050,39750,39750,39850,39750,9895
20230801,132900,25525415800,39750,39800,39800,39750,836
20230801,132800,25492156100,39750,39800,39800,39750,706
20230801,132700,25464079300,39750,39750,39800,39750,373
20230801,132600,25449248350,39750,39800,39800,39750,800
20230801,132500,25417426750,39800,39750,39800,39700,3701
20230801,132400,25270273400,39750,39750,39750,39700,447
20230801,132300,25252515700,39750,39750,39750,39700,594
20230801,132200,25228919150,39750,39700,39750,39700,1206
20230801,132100,25180999150,39700,39800,39800,39700,4699
20230801,132000,24994303500,39750,39750,39800,39700,2146
20230801,131900,24908987800,39700,39650,39750,39650,4200
20230801,131800,24742225900,39700,39700,39700,39650,959
20230801,131700,24704164450,39650,39650,39700,39650,535
20230801,131600,24682939750,39700,39700,39700,39650,779
20230801,131500,24652022650,39650,39650,39700,39650,3398
20230801,131400,24517267000,39700,39700,39700,39650,1032
20230801,131300,24476308200,39700,39700,39700,39650,532
20230801,131200,24455211900,39700,39700,39700,39650,945
20230801,131100,24417711450,39700,39700,39700,39650,532
20230801,131000,24396602600,39700,39700,39750,39650,6515
20230801,130900,24137970550,39700,39650,39700,39650,741
20230801,130800,24108559350,39650,39700,39700,39650,1597
20230801,130700,24045186750,39750,39700,39750,39700,977
20230801,130600,24006369300,39700,39750,39750,39700,952
20230801,130500,23968542450,39750,39700,39750,39700,489
20230801,130400,23949124750,39750,39700,39750,39700,779
20230801,130300,23918176800,39750,39750,39750,39700,885
20230801,130200,23883008950,39700,39750,39750,39700,1527
20230801,130100,23822338850,39750,39750,39750,39700,727
20230801,130000,23793461350,39750,39700,39750,39700,862
20230801,125900,23759210700,39750,39700,39750,39700,518
20230801,125800,23738637250,39700,39800,39800,39700,1615
20230801,125700,23674454850,39750,39800,39800,39750,930
20230801,125600,23637475200,39800,39750,39800,39700,3257
20230801,125500,23508005700,39750,39700,39750,39700,835
20230801,125400,23474836500,39750,39750,39750,39700,502
20230801,125300,23454902850,39700,39700,39750,39700,951
20230801,125200,23417112750,39750,39750,39750,39700,608
20230801,125100,23392963000,39750,39750,39750,39700,394
20230801,125000,23377313750,39750,39700,39750,39700,1076
20230801,124900,23334562050,39750,39750,39750,39700,836
20230801,124800,23301351100,39750,39750,39750,39700,1046
20230801,124700,23259792550,39700,39750,39750,39700,984
20230801,124600,23220694350,39700,39700,39750,39700,870
20230801,124500,23186144500,39700,39700,39750,39700,774
20230801,124400,23155393400,39700,39750,39750,39700,1122
20230801,124300,23110831600,39700,39700,39750,39650,2632
20230801,124200,23006349550,39700,39650,39700,39650,430
20230801,124100,22989293350,39650,39650,39700,39650,857
20230801,124000,22955288450,39650,39700,39700,39650,1112
20230801,123900,22911167250,39700,39700,39700,39650,520
20230801,123800,22890537800,39650,39700,39700,39650,667
20230801,123700,22864069600,39650,39650,39700,39650,977
20230801,123600,22825305950,39650,39650,39700,39650,587
20230801,123500,22802018700,39700,39700,39700,39650,950
20230801,123400,22764328000,39650,39650,39700,39600,1359
20230801,123300,22710447950,39600,39650,39650,39600,661
20230801,123200,22684251200,39600,39600,39650,39600,648
20230801,123100,22658585550,39600,39650,39650,39600,1883
20230801,123000,22583936750,39650,39600,39650,39550,2202
20230801,122900,22496703200,39600,39600,39650,39600,3821
20230801,122800,22345385950,39600,39650,39700,39600,3540
20230801,122700,22205017600,39700,39700,39700,39650,648
20230801,122600,22179301300,39650,39650,39700,39650,682
20230801,122500,22152252550,39650,39700,39700,39650,627
20230801,122400,22127377850,39650,39700,39700,39650,850
20230801,122300,22093652450,39650,39650,39700,39650,760
20230801,122200,22063508700,39700,39700,39700,39650,562
20230801,122100,22041214350,39650,39650,39700,39650,918
20230801,122000,22004787900,39700,39650,39700,39600,1773
20230801,121900,21934480850,39600,39600,39650,39600,679
20230801,121800,21907577350,39650,39600,39650,39600,1409
20230801,121700,21851730850,39650,39650,39650,39600,1384
20230801,121600,21796876350,39650,39650,39650,39600,2738
20230801,121500,21688329800,39650,39650,39650,39600,697
20230801,121400,21660713050,39650,39550,39650,39550,4581
20230801,121300,21479219000,39600,39600,39600,39550,1734
20230801,121200,21410557350,39550,39600,39600,39550,1109
20230801,121100,21366656600,39600,39600,39600,39550,1195
20230801,121000,21319357850,39550,39600,39600,39550,746
20230801,120900,21289835000,39600,39600,39600,39550,1136
20230801,120800,21244861150,39600,39600,39600,39550,1551
20230801,120700,21183471700,39550,39600,39600,39550,1382
20230801,120600,21128781750,39600,39550,39600,39550,2838
20230801,120500,21016493400,39550,39600,39600,39550,456
20230801,120400,20998455500,39550,39600,39600,39550,1685
20230801,120300,20931762600,39550,39550,39600,39550,819
20230801,120200,20899356900,39550,39650,39650,39550,8605
20230801,120100,20558636500,39600,39650,39700,39600,5385
20230801,120000,20345143700,39700,39700,39750,39650,699
20230801,115900,20317404800,39750,39700,39750,39700,1904
20230801,115800,20241804650,39700,39650,39750,39650,4980
20230801,115700,20044088150,39650,39700,39700,39650,649
20230801,115600,20018342000,39700,39650,39700,39650,611
20230801,115500,19994105800,39700,39650,39700,39650,1071
20230801,115400,19951597850,39650,39650,39700,39650,1744
20230801,115300,19882380250,39700,39700,39700,39650,628
20230801,115200,19857472750,39650,39700,39700,39650,582
20230801,115100,19834381950,39700,39700,39700,39650,1424
20230801,115000,19777863250,39700,39650,39700,39650,631
20230801,114900,19752841150,39650,39700,39700,39650,602
20230801,114800,19728954800,39700,39650,39700,39650,2058
20230801,114700,19647279550,39650,39650,39700,39650,977
20230801,114600,19608521900,39650,39700,39750,39650,3321
20230801,114500,19476670100,39750,39750,39750,39700,931
20230801,114400,19439680300,39750,39750,39750,39700,699
20230801,114300,19411912800,39700,39700,39750,39700,1113
20230801,114200,19367699700,39700,39700,39750,39700,1346
20230801,114100,19314222200,39700,39700,39750,39700,766
20230801,114000,19283799700,39700,39700,39750,39700,412
20230801,113900,19267437650,39750,39650,39750,39650,1506
20230801,113800,19207650050,39700,39650,39700,39650,1106
20230801,113700,19163758450,39650,39700,39700,39650,518
20230801,113600,19143211950,39700,39700,39700,39650,555
20230801,113500,19121192800,39650,39650,39700,39650,1175
20230801,113400,19074569450,39650,39650,39700,39650,775
20230801,113300,19043817600,39650,39700,39700,39650,944
20230801,113200,19006359150,39700,39650,39700,39650,2054
20230801,113100,18924840450,39700,39650,39700,39650,492
20230801,113000,18905327200,39650,39700,39700,39650,948
20230801,112900,18867711450,39700,39750,39750,39650,1244
20230801,112800,18818344150,39700,39700,39750,39700,1055
20230801,112700,18776458300,39700,39700,39750,39700,1779
20230801,112600,18705815050,39750,39700,39750,39700,1275
20230801,112500,18655159200,39700,39700,39750,39700,907
20230801,112400,18619141700,39700,39750,39750,39700,718
20230801,112300,18590625500,39750,39800,39800,39700,880
20230801,112200,18555651450,39750,39750,39800,39700,999
20230801,112100,18515919250,39750,39700,39800,39700,2552
20230801,112000,18414483700,39750,39800,39850,39700,2464
20230801,111900,18316481300,39850,39800,39850,39800,5895
20230801,111800,18081826550,39750,39750,39800,39750,874
20230801,111700,18047060700,39750,39750,39800,39750,676
20230801,111600,18020188650,39750,39750,39800,39750,1622
20230801,111500,17955647450,39750,39750,39800,39750,675
20230801,111400,17928803150,39750,39750,39800,39750,936
20230801,111300,17891585200,39750,39750,39800,39750,1624
20230801,111200,17826978250,39800,39750,39800,39750,581
20230801,111100,17803874900,39750,39750,39800,39750,583
20230801,111000,17780690450,39750,39800,39800,39750,2433
20230801,110900,17683965550,39800,39800,39800,39750,922
20230801,110800,17647284050,39800,39900,39900,39750,5225
20230801,110700,17439128700,39850,39900,39900,39850,1817
20230801,110600,17366704600,39850,39850,39900,39850,873
20230801,110500,17331889000,39850,39950,39950,39850,4821
20230801,110400,17139544100,39900,39900,39950,39900,328
20230801,110300,17126452200,39950,39900,39950,39900,2595
20230801,110200,17022801450,39900,39950,39950,39900,582
20230801,110100,16999558250,39950,39900,39950,39850,10330
20230801,110000,16587343800,39850,39850,39900,39850,1594
20230801,105900,16523790150,39900,39850,39900,39850,869
20230801,105800,16489131800,39900,39850,39900,39850,433
20230801,105700,16471868450,39900,39850,39900,39850,703
20230801,105600,16443827450,39850,39900,39900,39850,1311
20230801,105500,16391563350,39850,39850,39900,39850,6272
20230801,105400,16141622100,39800,39850,39850,39800,3474
20230801,105300,16003323100,39800,39850,39900,39800,2483
20230801,105200,15904346200,39850,39850,39900,39850,2096
20230801,105100,15820797550,39900,39850,39900,39850,825
20230801,105000,15787902400,39850,39750,39900,39750,12091
20230801,104900,15306443350,39800,39750,39800,39750,480
20230801,104800,15287349550,39750,39750,39800,39750,881
20230801,104700,15252306200,39750,39750,39800,39700,7565
20230801,104600,14951752700,39700,39700,39750,39700,320
20230801,104500,14939037550,39700,39750,39750,39700,783
20230801,104400,14907944150,39700,39700,39750,39700,519
20230801,104300,14887317800,39750,39750,39750,39700,567
20230801,104200,14864784350,39700,39750,39750,39700,490
20230801,104100,14845323250,39750,39700,39750,39700,676
20230801,104000,14818466250,39700,39700,39750,39700,5801
20230801,103900,14587891750,39750,39750,39750,39700,1552
20230801,103800,14526211000,39750,39700,39750,39700,872
20230801,103700,14491567800,39700,39750,39750,39700,723
20230801,103600,14462835850,39750,39700,39750,39700,4246
20230801,103500,14294067200,39750,39750,39750,39700,5973
20230801,103400,14056662450,39700,39750,39750,39700,8596
20230801,103300,13714989900,39750,39700,39750,39700,220
20230801,103200,13706252800,39750,39750,39750,39700,996
20230801,103100,13666666900,39700,39700,39750,39650,11353
20230801,103000,13215714900,39650,39700,39700,39650,879
20230801,102900,13180831700,39700,39650,39700,39650,516
20230801,102800,13160350650,39650,39650,39700,39600,13674
20230801,102700,12617897500,39600,39600,39650,39600,1457
20230801,102600,12560159300,39600,39600,39650,39600,502
20230801,102500,12540271650,39600,39600,39650,39600,215
20230801,102400,12531753550,39600,39650,39650,39600,475
20230801,102300,12512940250,39650,39650,39650,39600,619
20230801,102200,12488407600,39600,39550,39650,39550,3541
20230801,102100,12348183000,39550,39550,39600,39550,223
20230801,102000,12339362150,39550,39600,39600,39550,1147
20230801,101900,12293957900,39600,39600,39650,39600,438
20230801,101800,12276597300,39650,39600,39650,39600,557
20230801,101700,12254538200,39600,39650,39650,39600,472
20230801,101600,12235845450,39600,39600,39650,39600,301
20230801,101500,12223924400,39600,39600,39650,39600,2395
20230801,101400,12129060150,39600,39650,39650,39600,497
20230801,101300,12109365700,39600,39650,39650,39600,410
20230801,101200,12093120750,39600,39650,39700,39600,3560
20230801,101100,11952002450,39650,39650,39650,39600,5476
20230801,101000,11734901400,39650,39650,39650,39600,338
20230801,100900,11721510850,39600,39600,39700,39600,9572
20230801,100800,11341951150,39650,39600,39650,39600,526
20230801,100700,11321107450,39650,39600,39650,39600,677
20230801,100600,11294290800,39650,39550,39650,39550,3166
20230801,100500,11168914400,39550,39500,39600,39500,1090
20230801,100400,11125806650,39550,39500,39550,39450,4484
20230801,100300,10948613800,39500,39450,39500,39450,1339
20230801,100200,10895747450,39500,39450,39500,39450,1256
20230801,100100,10846164000,39500,39500,39500,39450,4023
20230801,100000,10687379700,39500,39450,39500,39450,1083
20230801,095900,10644614700,39500,39450,39500,39450,702
20230801,095800,10616898950,39450,39500,39550,39450,3597
20230801,095700,10474804400,39500,39500,39550,39500,1413
20230801,095600,10418937400,39500,39550,39550,39500,674
20230801,095500,10392304350,39500,39450,39550,39450,2419
20230801,095400,10296756150,39450,39500,39500,39450,872
20230801,095300,10262331600,39500,39450,39500,39450,1639
20230801,095200,10197603900,39500,39550,39550,39450,6631
20230801,095100,9935655300,39600,39550,39600,39550,1198
20230801,095000,9888266000,39600,39650,39650,39550,10381
20230801,094900,9477197550,39600,39600,39650,39600,582
20230801,094800,9454142800,39600,39600,39650,39600,504
20230801,094700,9434180150,39600,39600,39650,39600,2336
20230801,094600,9341580450,39600,39650,39650,39600,1471
20230801,094500,9283301500,39650,39600,39650,39600,898
20230801,094400,9247714400,39600,39650,39650,39600,920
20230801,094300,9211267350,39600,39650,39650,39600,703
20230801,094200,9183419350,39600,39600,39650,39600,4432
20230801,094100,9007879350,39600,39650,39650,39600,2994
20230801,094000,8889184650,39650,39600,39700,39600,13579
20230801,093900,8350840150,39650,39600,39650,39600,926
20230801,093800,8314135050,39600,39600,39650,39600,414
20230801,093700,8297737700,39600,39550,39650,39550,3620
20230801,093600,8154431600,39550,39600,39650,39550,1011
20230801,093500,8114387050,39600,39650,39650,39600,1378
20230801,093400,8059800600,39600,39600,39650,39600,853
20230801,093300,8026007500,39650,39650,39700,39600,10146
20230801,093200,7623675350,39650,39600,39650,39600,2764
20230801,093100,7514139000,39600,39550,39650,39550,11508
20230801,093000,7058494950,39600,39550,39600,39500,2106
20230801,092900,6975194600,39550,39500,39600,39500,11156
20230801,092800,6533842200,39500,39500,39550,39500,1794
20230801,092700,6462908100,39500,39500,39550,39500,542
20230801,092600,6441489500,39500,39500,39550,39500,813
20230801,092500,6409356000,39450,39500,39550,39450,4747
20230801,092400,6221854550,39500,39500,39550,39500,7664
20230801,092300,5919075450,39450,39450,39500,39450,2451
20230801,092200,5822299050,39500,39450,39500,39450,4139
20230801,092100,5658974100,39400,39400,39450,39400,1514
20230801,092000,5599259650,39450,39450,39450,39400,1261
20230801,091900,5549546250,39450,39500,39500,39450,3083
20230801,091800,5427848600,39550,39500,39550,39500,1746
20230801,091700,5358858300,39550,39450,39550,39450,6868
20230801,091600,5087693650,39450,39450,39450,39400,1401
20230801,091500,5032431300,39400,39400,39450,39400,1453
20230801,091400,4975145700,39500,39400,39500,39350,4396
20230801,091300,4801859950,39350,39500,39550,39350,16299
20230801,091200,4158803250,39550,39550,39550,39500,3873
20230801,091100,4005707000,39550,39600,39600,39500,2878
20230801,091000,3891869500,39600,39550,39650,39550,12981
20230801,090900,3378049050,39500,39500,39550,39450,14628
20230801,090800,2800530450,39550,39550,39550,39450,3792
20230801,090700,2650717650,39500,39450,39550,39400,6374
20230801,090600,2398924150,39450,39450,39500,39400,4356
20230801,090500,2227052600,39400,39400,39450,39350,4528
20230801,090400,2048562350,39400,39150,39400,39150,9827
20230801,090300,1662769300,39100,39000,39150,39000,8335
20230801,090200,1337148500,39000,39100,39100,39000,7880
20230801,090100,1029442900,39100,39100,39200,39050,6375
20230801,090000,780164550,39050,39200,39200,39050,19923