KissMeData/300080/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203900,11218895750,36200,36200,36200,36200,1965
20230801,203800,11218895750,36200,36200,36200,36200,0
20230801,203700,11218895750,36200,36200,36200,36200,0
20230801,203600,11218895750,36200,36200,36200,36200,0
20230801,203500,11218895750,36200,36200,36200,36200,0
20230801,203400,11218895750,36200,36200,36200,36200,0
20230801,203300,11218895750,36200,36200,36200,36200,0
20230801,203200,11218895750,36200,36200,36200,36200,0
20230801,203100,11218895750,36200,36200,36200,36200,0
20230801,203000,11218895750,36200,36200,36200,36200,0
20230801,202900,11218895750,36200,36200,36200,36200,0
20230801,202800,11218895750,36200,36200,36200,36200,0
20230801,202700,11218895750,36200,36200,36200,36200,0
20230801,202600,11218895750,36200,36200,36200,36200,0
20230801,202500,11218895750,36200,36200,36200,36200,0
20230801,202400,11218895750,36200,36200,36200,36200,0
20230801,202300,11218895750,36200,36200,36200,36200,0
20230801,202200,11218895750,36200,36200,36200,36200,0
20230801,202100,11218895750,36200,36200,36200,36200,0
20230801,202000,11218895750,36200,36200,36200,36200,0
20230801,201900,11218895750,36200,36200,36200,36200,0
20230801,201800,11218895750,36200,36200,36200,36200,0
20230801,201700,11218895750,36200,36200,36200,36200,0
20230801,201600,11218895750,36200,36200,36200,36200,0
20230801,201500,11218895750,36200,36200,36200,36200,0
20230801,201400,11218895750,36200,36200,36200,36200,0
20230801,201300,11218895750,36200,36200,36200,36200,0
20230801,201200,11218895750,36200,36200,36200,36200,0
20230801,201100,11218895750,36200,36200,36200,36200,0
20230801,201000,11218895750,36200,36200,36200,36200,0
20230801,200900,11218895750,36200,36200,36200,36200,1965
20230801,200800,11218895750,36200,36200,36200,36200,0
20230801,200700,11218895750,36200,36200,36200,36200,0
20230801,200600,11218895750,36200,36200,36200,36200,0
20230801,200500,11218895750,36200,36200,36200,36200,0
20230801,200400,11218895750,36200,36200,36200,36200,0
20230801,200300,11218895750,36200,36200,36200,36200,0
20230801,200200,11218895750,36200,36200,36200,36200,0
20230801,200100,11218895750,36200,36200,36200,36200,0
20230801,200000,11218895750,36200,36200,36200,36200,0
20230801,195900,11218895750,36200,36200,36200,36200,0
20230801,195800,11218895750,36200,36200,36200,36200,0
20230801,195700,11218895750,36200,36200,36200,36200,0
20230801,195600,11218895750,36200,36200,36200,36200,0
20230801,195500,11218895750,36200,36200,36200,36200,0
20230801,195400,11218895750,36200,36200,36200,36200,0
20230801,195300,11218895750,36200,36200,36200,36200,0
20230801,195200,11218895750,36200,36200,36200,36200,0
20230801,195100,11218895750,36200,36200,36200,36200,0
20230801,195000,11218895750,36200,36200,36200,36200,0
20230801,194900,11218895750,36200,36200,36200,36200,0
20230801,194800,11218895750,36200,36200,36200,36200,0
20230801,194700,11218895750,36200,36200,36200,36200,0
20230801,194600,11218895750,36200,36200,36200,36200,0
20230801,194500,11218895750,36200,36200,36200,36200,0
20230801,194400,11218895750,36200,36200,36200,36200,0
20230801,194300,11218895750,36200,36200,36200,36200,0
20230801,194200,11218895750,36200,36200,36200,36200,0
20230801,194100,11218895750,36200,36200,36200,36200,0
20230801,194000,11218895750,36200,36200,36200,36200,0
20230801,193900,11218895750,36200,36200,36200,36200,1965
20230801,193800,11218895750,36200,36200,36200,36200,0
20230801,193700,11218895750,36200,36200,36200,36200,0
20230801,193600,11218895750,36200,36200,36200,36200,0
20230801,193500,11218895750,36200,36200,36200,36200,0
20230801,193400,11218895750,36200,36200,36200,36200,0
20230801,193300,11218895750,36200,36200,36200,36200,0
20230801,193200,11218895750,36200,36200,36200,36200,0
20230801,193100,11218895750,36200,36200,36200,36200,0
20230801,193000,11218895750,36200,36200,36200,36200,0
20230801,192900,11218895750,36200,36200,36200,36200,0
20230801,192800,11218895750,36200,36200,36200,36200,0
20230801,192700,11218895750,36200,36200,36200,36200,0
20230801,192600,11218895750,36200,36200,36200,36200,0
20230801,192500,11218895750,36200,36200,36200,36200,0
20230801,192400,11218895750,36200,36200,36200,36200,0
20230801,192300,11218895750,36200,36200,36200,36200,0
20230801,192200,11218895750,36200,36200,36200,36200,0
20230801,192100,11218895750,36200,36200,36200,36200,0
20230801,192000,11218895750,36200,36200,36200,36200,0
20230801,191900,11218895750,36200,36200,36200,36200,0
20230801,191800,11218895750,36200,36200,36200,36200,0
20230801,191700,11218895750,36200,36200,36200,36200,0
20230801,191600,11218895750,36200,36200,36200,36200,0
20230801,191500,11218895750,36200,36200,36200,36200,0
20230801,191400,11218895750,36200,36200,36200,36200,0
20230801,191300,11218895750,36200,36200,36200,36200,0
20230801,191200,11218895750,36200,36200,36200,36200,0
20230801,191100,11218895750,36200,36200,36200,36200,0
20230801,191000,11218895750,36200,36200,36200,36200,0
20230801,190900,11218895750,36200,36200,36200,36200,1965
20230801,190800,11218895750,36200,36200,36200,36200,0
20230801,190700,11218895750,36200,36200,36200,36200,0
20230801,190600,11218895750,36200,36200,36200,36200,0
20230801,190500,11218895750,36200,36200,36200,36200,0
20230801,190400,11218895750,36200,36200,36200,36200,0
20230801,190300,11218895750,36200,36200,36200,36200,0
20230801,190200,11218895750,36200,36200,36200,36200,0
20230801,190100,11218895750,36200,36200,36200,36200,0
20230801,190000,11218895750,36200,36200,36200,36200,0
20230801,185900,11218895750,36200,36200,36200,36200,0
20230801,185800,11218895750,36200,36200,36200,36200,0
20230801,185700,11218895750,36200,36200,36200,36200,0
20230801,185600,11218895750,36200,36200,36200,36200,0
20230801,185500,11218895750,36200,36200,36200,36200,0
20230801,185400,11218895750,36200,36200,36200,36200,0
20230801,185300,11218895750,36200,36200,36200,36200,0
20230801,185200,11218895750,36200,36200,36200,36200,0
20230801,185100,11218895750,36200,36200,36200,36200,0
20230801,185000,11218895750,36200,36200,36200,36200,0
20230801,184900,11218895750,36200,36200,36200,36200,0
20230801,184800,11218895750,36200,36200,36200,36200,0
20230801,184700,11218895750,36200,36200,36200,36200,0
20230801,184600,11218895750,36200,36200,36200,36200,0
20230801,184500,11218895750,36200,36200,36200,36200,0
20230801,184400,11218895750,36200,36200,36200,36200,0
20230801,184300,11218895750,36200,36200,36200,36200,0
20230801,184200,11218895750,36200,36200,36200,36200,0
20230801,184100,11218895750,36200,36200,36200,36200,0
20230801,184000,11218895750,36200,36200,36200,36200,0
20230801,183900,11218895750,36200,36200,36200,36200,1965
20230801,183800,11218895750,36200,36200,36200,36200,0
20230801,183700,11218895750,36200,36200,36200,36200,0
20230801,183600,11218895750,36200,36200,36200,36200,0
20230801,183500,11218895750,36200,36200,36200,36200,0
20230801,183400,11218895750,36200,36200,36200,36200,0
20230801,183300,11218895750,36200,36200,36200,36200,0
20230801,183200,11218895750,36200,36200,36200,36200,0
20230801,183100,11218895750,36200,36200,36200,36200,0
20230801,183000,11218895750,36200,36200,36200,36200,0
20230801,182900,11218895750,36200,36200,36200,36200,0
20230801,182800,11218895750,36200,36200,36200,36200,0
20230801,182700,11218895750,36200,36200,36200,36200,0
20230801,182600,11218895750,36200,36200,36200,36200,0
20230801,182500,11218895750,36200,36200,36200,36200,0
20230801,182400,11218895750,36200,36200,36200,36200,0
20230801,182300,11218895750,36200,36200,36200,36200,0
20230801,182200,11218895750,36200,36200,36200,36200,0
20230801,182100,11218895750,36200,36200,36200,36200,0
20230801,182000,11218895750,36200,36200,36200,36200,0
20230801,181900,11218895750,36200,36200,36200,36200,0
20230801,181800,11218895750,36200,36200,36200,36200,0
20230801,181700,11218895750,36200,36200,36200,36200,0
20230801,181600,11218895750,36200,36200,36200,36200,0
20230801,181500,11218895750,36200,36200,36200,36200,0
20230801,181400,11218895750,36200,36200,36200,36200,0
20230801,181300,11218895750,36200,36200,36200,36200,0
20230801,181200,11218895750,36200,36200,36200,36200,0
20230801,181100,11218895750,36200,36200,36200,36200,0
20230801,181000,11218895750,36200,36200,36200,36200,0
20230801,180900,11218895750,36200,36200,36200,36200,1965
20230801,180800,11218895750,36200,36200,36200,36200,0
20230801,180700,11218895750,36200,36200,36200,36200,0
20230801,180600,11218895750,36200,36200,36200,36200,0
20230801,180500,11218895750,36200,36200,36200,36200,0
20230801,180400,11218895750,36200,36200,36200,36200,0
20230801,180300,11218895750,36200,36200,36200,36200,0
20230801,180200,11218895750,36200,36200,36200,36200,0
20230801,180100,11218895750,36200,36200,36200,36200,0
20230801,180000,11218895750,36200,36200,36200,36200,0
20230801,175900,11218895750,36200,36200,36200,36200,0
20230801,175800,11218895750,36200,36200,36200,36200,0
20230801,175700,11218895750,36200,36200,36200,36200,0
20230801,175600,11218895750,36200,36200,36200,36200,0
20230801,175500,11218895750,36200,36200,36200,36200,0
20230801,175400,11218895750,36200,36200,36200,36200,0
20230801,175300,11218895750,36200,36200,36200,36200,0
20230801,175200,11218895750,36200,36200,36200,36200,0
20230801,175100,11218895750,36200,36200,36200,36200,0
20230801,175000,11218895750,36200,36200,36200,36200,0
20230801,174900,11218895750,36200,36200,36200,36200,0
20230801,174800,11218895750,36200,36200,36200,36200,0
20230801,174700,11218895750,36200,36200,36200,36200,0
20230801,174600,11218895750,36200,36200,36200,36200,0
20230801,174500,11218895750,36200,36200,36200,36200,0
20230801,174400,11218895750,36200,36200,36200,36200,0
20230801,174300,11218895750,36200,36200,36200,36200,0
20230801,174200,11218895750,36200,36200,36200,36200,0
20230801,174100,11218895750,36200,36200,36200,36200,0
20230801,174000,11218895750,36200,36200,36200,36200,0
20230801,173900,11218895750,36200,36200,36200,36200,1965
20230801,173800,11218895750,36200,36200,36200,36200,0
20230801,173700,11218895750,36200,36200,36200,36200,0
20230801,173600,11218895750,36200,36200,36200,36200,0
20230801,173500,11218895750,36200,36200,36200,36200,0
20230801,173400,11218895750,36200,36200,36200,36200,0
20230801,173300,11218895750,36200,36200,36200,36200,0
20230801,173200,11218895750,36200,36200,36200,36200,0
20230801,173100,11218895750,36200,36200,36200,36200,0
20230801,173000,11218895750,36200,36200,36200,36200,0
20230801,172900,11218895750,36200,36200,36200,36200,0
20230801,172800,11218895750,36200,36200,36200,36200,0
20230801,172700,11218895750,36200,36200,36200,36200,0
20230801,172600,11218895750,36200,36200,36200,36200,0
20230801,172500,11218895750,36200,36200,36200,36200,0
20230801,172400,11218895750,36200,36200,36200,36200,0
20230801,172300,11218895750,36200,36200,36200,36200,0
20230801,172200,11218895750,36200,36200,36200,36200,0
20230801,172100,11218895750,36200,36200,36200,36200,0
20230801,172000,11218895750,36200,36200,36200,36200,0
20230801,171900,11218895750,36200,36200,36200,36200,0
20230801,171800,11218895750,36200,36200,36200,36200,0
20230801,171700,11218895750,36200,36200,36200,36200,0
20230801,171600,11218895750,36200,36200,36200,36200,0
20230801,171500,11218895750,36200,36200,36200,36200,0
20230801,171400,11218895750,36200,36200,36200,36200,0
20230801,171300,11218895750,36200,36200,36200,36200,0
20230801,171200,11218895750,36200,36200,36200,36200,0
20230801,171100,11218895750,36200,36200,36200,36200,0
20230801,171000,11218895750,36200,36200,36200,36200,0
20230801,170900,11218895750,36200,36200,36200,36200,1965
20230801,170800,11218895750,36200,36200,36200,36200,0
20230801,170700,11218895750,36200,36200,36200,36200,0
20230801,170600,11218895750,36200,36200,36200,36200,0
20230801,170500,11218895750,36200,36200,36200,36200,0
20230801,170400,11218895750,36200,36200,36200,36200,0
20230801,170300,11218895750,36200,36200,36200,36200,0
20230801,170200,11218895750,36200,36200,36200,36200,0
20230801,170100,11218895750,36200,36200,36200,36200,0
20230801,170000,11218895750,36200,36200,36200,36200,0
20230801,165900,11218895750,36200,36200,36200,36200,0
20230801,165800,11218895750,36200,36200,36200,36200,0
20230801,165700,11218895750,36200,36200,36200,36200,0
20230801,165600,11218895750,36200,36200,36200,36200,0
20230801,165500,11218895750,36200,36200,36200,36200,0
20230801,165400,11218895750,36200,36200,36200,36200,0
20230801,165300,11218895750,36200,36200,36200,36200,0
20230801,165200,11218895750,36200,36200,36200,36200,0
20230801,165100,11218895750,36200,36200,36200,36200,0
20230801,165000,11218895750,36200,36200,36200,36200,0
20230801,164900,11218895750,36200,36200,36200,36200,0
20230801,164800,11218895750,36200,36200,36200,36200,0
20230801,164700,11218895750,36200,36200,36200,36200,0
20230801,164600,11218895750,36200,36200,36200,36200,0
20230801,164500,11218895750,36200,36200,36200,36200,0
20230801,164400,11218895750,36200,36200,36200,36200,0
20230801,164300,11218895750,36200,36200,36200,36200,0
20230801,164200,11218895750,36200,36200,36200,36200,0
20230801,164100,11218895750,36200,36200,36200,36200,0
20230801,164000,11218895750,36200,36200,36200,36200,0
20230801,163900,11218895750,36200,36200,36200,36200,1965
20230801,163800,11218895750,36200,36200,36200,36200,0
20230801,163700,11218895750,36200,36200,36200,36200,0
20230801,163600,11218895750,36200,36200,36200,36200,0
20230801,163500,11218895750,36200,36200,36200,36200,0
20230801,163400,11218895750,36200,36200,36200,36200,0
20230801,163300,11218895750,36200,36200,36200,36200,0
20230801,163200,11218895750,36200,36200,36200,36200,0
20230801,163100,11218895750,36200,36200,36200,36200,0
20230801,163000,11218895750,36200,36200,36200,36200,0
20230801,162900,11218895750,36200,36200,36200,36200,0
20230801,162800,11218895750,36200,36200,36200,36200,0
20230801,162700,11218895750,36200,36200,36200,36200,0
20230801,162600,11218895750,36200,36200,36200,36200,0
20230801,162500,11218895750,36200,36200,36200,36200,0
20230801,162400,11218895750,36200,36200,36200,36200,0
20230801,162300,11218895750,36200,36200,36200,36200,0
20230801,162200,11218895750,36200,36200,36200,36200,0
20230801,162100,11218895750,36200,36200,36200,36200,0
20230801,162000,11218895750,36200,36200,36200,36200,0
20230801,161900,11218895750,36200,36200,36200,36200,0
20230801,161800,11218895750,36200,36200,36200,36200,0
20230801,161700,11218895750,36200,36200,36200,36200,0
20230801,161600,11218895750,36200,36200,36200,36200,0
20230801,161500,11218895750,36200,36200,36200,36200,0
20230801,161400,11218895750,36200,36200,36200,36200,0
20230801,161300,11218895750,36200,36200,36200,36200,0
20230801,161200,11218895750,36200,36200,36200,36200,0
20230801,161100,11218895750,36200,36200,36200,36200,0
20230801,161000,11218895750,36200,36200,36200,36200,0
20230801,160900,11218895750,36200,36200,36200,36200,1965
20230801,160800,11218895750,36200,36200,36200,36200,0
20230801,160700,11218895750,36200,36200,36200,36200,0
20230801,160600,11218895750,36200,36200,36200,36200,0
20230801,160500,11218895750,36200,36200,36200,36200,0
20230801,160400,11218895750,36200,36200,36200,36200,0
20230801,160300,11218895750,36200,36200,36200,36200,0
20230801,160200,11218895750,36200,36200,36200,36200,0
20230801,160100,11218895750,36200,36200,36200,36200,0
20230801,160000,11218895750,36200,36200,36200,36200,0
20230801,155900,11218895750,36200,36200,36200,36200,0
20230801,155800,11218895750,36200,36200,36200,36200,0
20230801,155700,11218895750,36200,36200,36200,36200,0
20230801,155600,11218895750,36200,36200,36200,36200,0
20230801,155500,11218895750,36200,36200,36200,36200,0
20230801,155400,11218895750,36200,36200,36200,36200,0
20230801,155300,11218895750,36200,36200,36200,36200,0
20230801,155200,11218895750,36200,36200,36200,36200,0
20230801,155100,11218895750,36200,36200,36200,36200,0
20230801,155000,11218895750,36200,36200,36200,36200,0
20230801,154900,11218895750,36200,36200,36200,36200,0
20230801,154800,11218895750,36200,36200,36200,36200,0
20230801,154700,11218895750,36200,36200,36200,36200,0
20230801,154600,11218895750,36200,36200,36200,36200,0
20230801,154500,11218895750,36200,36200,36200,36200,0
20230801,154400,11218895750,36200,36200,36200,36200,0
20230801,154300,11218895750,36200,36200,36200,36200,0
20230801,154200,11218895750,36200,36200,36200,36200,0
20230801,154100,11218895750,36200,36200,36200,36200,0
20230801,154000,11218895750,36200,36200,36200,36200,0
20230801,153900,11218895750,36200,36200,36200,36200,1965
20230801,153800,11218895750,36200,36200,36200,36200,0
20230801,153700,11218895750,36200,36200,36200,36200,0
20230801,153600,11218895750,36200,36200,36200,36200,0
20230801,153500,11218895750,36200,36200,36200,36200,0
20230801,153400,11218895750,36200,36200,36200,36200,0
20230801,153300,11218895750,36200,36200,36200,36200,0
20230801,153200,11218895750,36200,36200,36200,36200,0
20230801,153100,11218895750,36200,36200,36200,36200,0
20230801,153000,11218895750,36200,36200,36200,36200,1965
20230801,152900,11147762750,36200,36200,36200,36200,0
20230801,152800,11147762750,36200,36200,36200,36200,0
20230801,152700,11147762750,36200,36200,36200,36200,0
20230801,152600,11147762750,36200,36200,36200,36200,0
20230801,152500,11147762750,36200,36200,36200,36200,0
20230801,152400,11147762750,36200,36200,36200,36200,0
20230801,152300,11147762750,36200,36200,36200,36200,0
20230801,152200,11147762750,36200,36200,36200,36200,0
20230801,152100,11147762750,36200,36200,36200,36200,0
20230801,152000,11147762750,36200,36200,36200,36200,0
20230801,151900,11147762750,36200,36100,36250,36100,553
20230801,151800,11127732150,36100,36050,36100,36000,528
20230801,151700,11108711700,36000,36100,36150,36000,450
20230801,151600,11092474650,36100,36150,36150,36100,174
20230801,151500,11086190700,36150,36150,36200,36150,50
20230801,151400,11084382050,36150,36200,36500,36150,2803
20230801,151300,10982363500,36150,36200,36200,36150,141
20230801,151200,10977263800,36200,36050,36200,36050,416
20230801,151100,10962218750,35950,35950,36200,35900,2505
20230801,151000,10871784950,35950,35700,35950,35700,1505
20230801,150900,10817857350,35750,35750,35750,35700,855
20230801,150800,10787291750,35750,35750,35750,35750,87
20230801,150700,10784181500,35750,35750,35750,35750,56
20230801,150600,10782179500,35750,35650,35750,35650,38
20230801,150500,10780821850,35600,35600,35600,35600,40
20230801,150400,10779397850,35550,35350,35550,35350,1549
20230801,150300,10724539250,35250,35350,35350,35250,1157
20230801,150200,10683735950,35400,35400,35400,35400,27
20230801,150100,10682780150,35400,35550,35550,35350,728
20230801,150000,10656980050,35550,35600,35600,35500,125
20230801,145900,10652540350,35500,35600,35600,35500,73
20230801,145800,10649946550,35500,35650,35650,35500,90
20230801,145700,10646746700,35550,35550,35550,35550,24
20230801,145600,10645893500,35550,35550,35550,35550,30
20230801,145500,10644827000,35550,35550,35600,35550,221
20230801,145400,10636969950,35600,35600,35600,35600,52
20230801,145300,10635118750,35600,35650,35750,35600,931
20230801,145200,10601860350,35650,35800,35850,35600,742
20230801,145100,10575390600,35750,35750,35750,35750,111
20230801,145000,10571422350,35700,35700,35700,35700,29
20230801,144900,10570387050,35650,35700,35700,35650,180
20230801,144800,10563969450,35750,35650,35750,35650,244
20230801,144700,10555255450,35650,35650,35650,35650,77
20230801,144600,10552510400,35600,35600,35600,35600,0
20230801,144500,10552510400,35600,35600,35650,35600,290
20230801,144400,10542186100,35600,35500,35600,35500,181
20230801,144300,10535742800,35600,35500,35600,35450,934
20230801,144200,10502614900,35500,35650,35800,35500,3135
20230801,144100,10391186200,35650,35900,35900,35650,634
20230801,144000,10368523600,35850,35850,35850,35850,79
20230801,143900,10365691450,35850,35850,35850,35850,87
20230801,143800,10362572500,35800,35950,35950,35800,1550
20230801,143700,10307003400,35950,35950,35950,35950,24
20230801,143600,10306140600,35950,35900,35950,35900,51
20230801,143500,10304309600,35900,35850,35900,35800,138
20230801,143400,10299362550,35800,35750,35800,35750,92
20230801,143300,10296072400,35750,35750,35750,35750,50
20230801,143200,10294284900,35750,35750,35800,35750,41
20230801,143100,10292817950,35750,35950,35950,35750,82
20230801,143000,10289879100,35950,35750,35950,35750,413
20230801,142900,10275082400,35750,35750,35750,35750,77
20230801,142800,10272329650,35750,35850,35850,35750,224
20230801,142700,10264307150,35950,36000,36000,35950,37
20230801,142600,10262976500,36000,35700,36000,35650,2911
20230801,142500,10158977650,35700,35650,35700,35600,253
20230801,142400,10149957200,35650,35550,35650,35550,284
20230801,142300,10139844700,35500,35500,35600,35500,555
20230801,142200,10120138400,35500,35550,35600,35500,347
20230801,142100,10107815750,35500,35500,35500,35500,15
20230801,142000,10107283250,35500,35600,35600,35500,137
20230801,141900,10102410000,35600,35600,35600,35600,54
20230801,141800,10100487600,35600,35750,35800,35600,160
20230801,141700,10094772200,35750,35750,35750,35600,184
20230801,141600,10088201350,35700,35750,35750,35700,536
20230801,141500,10069039450,35700,35700,35750,35700,59
20230801,141400,10066932000,35700,35700,35750,35700,121
20230801,141300,10062611350,35600,35500,35700,35500,819
20230801,141200,10033496700,35450,35450,35500,35450,265
20230801,141100,10024101250,35450,35500,35500,35450,21
20230801,141000,10023356750,35500,35500,35500,35500,24
20230801,140900,10022504750,35450,35450,35450,35450,30
20230801,140800,10021441250,35500,35500,35500,35500,24
20230801,140700,10020589250,35500,35400,35500,35400,189
20230801,140600,10013893750,35400,35600,35600,35350,707
20230801,140500,9988854850,35600,35650,35650,35600,68
20230801,140400,9986432650,35650,35650,35650,35650,243
20230801,140300,9977769700,35650,35600,35650,35550,1006
20230801,140200,9941923550,35600,35600,35650,35600,302
20230801,140100,9931171000,35500,35650,35650,35450,106
20230801,140000,9927405350,35550,35400,35550,35400,679
20230801,135900,9903332050,35400,35350,35400,35350,31
20230801,135800,9902235650,35300,35300,35300,35300,0
20230801,135700,9902235650,35300,35350,35350,35250,127
20230801,135600,9897751100,35350,35200,35400,35200,715
20230801,135500,9872521200,35200,35200,35250,35200,217
20230801,135400,9864875700,35200,35150,35200,35050,132
20230801,135300,9860241700,35200,35250,35250,35150,40
20230801,135200,9858834000,35200,35000,35200,35000,770
20230801,135100,9831869900,35000,34950,35000,34950,358
20230801,135000,9819356150,34950,34850,34950,34850,133
20230801,134900,9814719450,34850,34650,34850,34650,154
20230801,134800,9809379500,34650,34700,34700,34600,113
20230801,134700,9805464450,34700,34850,34850,34600,156
20230801,134600,9800052850,34700,34600,34750,34600,363
20230801,134500,9787459000,34600,34500,34650,34050,1850
20230801,134400,9724114650,34400,34450,34550,34400,130
20230801,134300,9719637050,34350,34800,34800,34300,3778
20230801,134200,9589552900,34800,35000,35050,34800,882
20230801,134100,9558757900,35250,35150,35300,35000,1567
20230801,134000,9503774200,35050,35150,35150,35000,969
20230801,133900,9469800300,35050,35050,35050,35050,127
20230801,133800,9465348950,35050,35150,35150,35050,171
20230801,133700,9459350650,35100,35150,35150,35100,54
20230801,133600,9457454650,35150,35100,35150,35000,207
20230801,133500,9450194700,35050,35050,35050,35000,207
20230801,133400,9442942400,35200,35050,35200,35000,303
20230801,133300,9432332250,35200,35200,35200,35000,290
20230801,133200,9422159950,35200,34950,35300,34950,1096
20230801,133100,9383548300,34950,35050,35150,34950,393
20230801,133000,9369769600,35000,34650,35000,34600,1718
20230801,132900,9310188650,34650,34650,34700,34550,996
20230801,132800,9275697150,34650,34650,34750,34450,1155
20230801,132700,9235824000,34650,34650,34650,34350,2685
20230801,132600,9143071950,34650,34700,34800,34650,1075
20230801,132500,9105765000,34750,34850,34950,34750,1708
20230801,132400,9046281550,34800,34700,34800,34450,1607
20230801,132300,8990657450,34700,34950,34950,34700,2666
20230801,132200,8897925950,35100,35250,35250,35000,2905
20230801,132100,8796011500,35250,35250,35250,35250,29
20230801,132000,8794989250,35250,35300,35350,35200,507
20230801,131900,8777112350,35250,35150,35250,35150,133
20230801,131800,8772430750,35150,35150,35150,35150,188
20230801,131700,8765822550,35150,35350,35350,35150,977
20230801,131600,8731418200,35250,35200,35300,35200,511
20230801,131500,8713416050,35150,35200,35200,35150,153
20230801,131400,8708035600,35200,35050,35200,35000,142
20230801,131300,8703049750,35000,35150,35150,35000,967
20230801,131200,8669181700,35150,35200,35300,35100,273
20230801,131100,8659583450,35150,35050,35150,35000,101
20230801,131000,8656043100,35100,35100,35100,35000,636
20230801,130900,8633741100,35150,35050,35250,35050,189
20230801,130800,8627103150,35150,35200,35250,35050,1454
20230801,130700,8576091800,35300,35300,35300,35300,6
20230801,130600,8575880000,35300,35200,35300,35200,35
20230801,130500,8574647000,35200,35250,35250,35200,261
20230801,130400,8565455600,35250,35300,35400,35250,108
20230801,130300,8561643050,35400,35450,35450,35400,132
20230801,130200,8556968350,35500,35500,35500,35500,2
20230801,130100,8556897350,35450,35200,35500,35200,496
20230801,130000,8539391150,35150,35500,35500,35050,1751
20230801,125900,8477904250,35150,35300,35350,35150,2317
20230801,125800,8396343200,35200,35450,35450,35200,1382
20230801,125700,8347546650,35500,35550,35550,35450,508
20230801,125600,8329525350,35500,35500,35550,35500,1370
20230801,125500,8280885000,35500,35700,35700,35500,1565
20230801,125400,8225243950,35700,35850,35850,35700,457
20230801,125300,8208881100,35950,35900,35950,35850,52
20230801,125200,8207014350,35900,35850,35950,35800,65
20230801,125100,8204686900,35850,35800,35850,35800,1028
20230801,125000,8167871600,35800,35700,35800,35700,58
20230801,124900,8165795900,35650,35650,35650,35650,30
20230801,124800,8164726400,35650,35650,35650,35650,107
20230801,124700,8160911850,35650,35650,35650,35600,87
20230801,124600,8157812500,35650,35600,35650,35600,409
20230801,124500,8143246200,35600,35600,35600,35600,51
20230801,124400,8141430600,35650,35650,35650,35650,20
20230801,124300,8140717600,35650,35850,35850,35650,1371
20230801,124200,8091733550,35850,35900,36050,35850,674
20230801,124100,8067515150,35900,35900,35950,35900,91
20230801,124000,8064246650,35900,35900,35900,35900,21
20230801,123900,8063492750,35750,35800,35900,35750,144
20230801,123800,8058340700,35800,35800,35800,35750,92
20230801,123700,8055048750,35800,35850,35850,35800,542
20230801,123600,8035624500,35850,35900,35900,35850,349
20230801,123500,8023111250,35900,35950,35950,35900,64
20230801,123400,8020812600,36000,36000,36000,36000,1
20230801,123300,8020776600,35950,35950,35950,35950,70
20230801,123200,8018260100,36000,35950,36050,35950,38
20230801,123100,8016891750,36000,36050,36050,36000,311
20230801,123000,8005686500,36050,35900,36050,35900,319
20230801,122900,7994199450,35850,35800,36200,35800,906
20230801,122800,7961602600,35800,35800,35850,35750,336
20230801,122700,7949577000,35850,35850,35900,35850,251
20230801,122600,7940577600,35850,35650,35850,35650,93
20230801,122500,7937260150,35600,35500,35650,35500,182
20230801,122400,7930785400,35500,35650,35650,35500,3968
20230801,122300,7789642150,35650,35800,35800,35650,925
20230801,122200,7756613650,35800,35850,35850,35800,302
20230801,122100,7745791250,35850,35900,35900,35700,1803
20230801,122000,7681321000,35950,36200,36200,35950,3935
20230801,121900,7539432200,36200,36200,36200,36200,100
20230801,121800,7535812200,36200,36200,36200,36200,206
20230801,121700,7528355000,36250,36250,36250,36200,501
20230801,121600,7510196200,36250,36300,36300,36250,67
20230801,121500,7507765050,36300,36300,36350,36300,455
20230801,121400,7491242200,36350,36300,36350,36300,446
20230801,121300,7475041000,36300,36350,36350,36300,100
20230801,121200,7471410950,36350,36350,36350,36350,31
20230801,121100,7470284100,36350,36300,36350,36300,195
20230801,121000,7463200150,36300,36350,36350,36300,337
20230801,120900,7450963550,36300,36350,36350,36300,25
20230801,120800,7450055000,36300,36400,36400,36300,915
20230801,120700,7416778500,36500,36350,36500,36300,1268
20230801,120600,7370669050,36300,36450,36450,36300,570
20230801,120500,7349934500,36450,36650,36650,36450,577
20230801,120400,7328864000,36700,36750,36800,36700,532
20230801,120300,7309323950,36800,36800,36800,36750,433
20230801,120200,7293392850,36750,36600,36750,36600,231
20230801,120100,7284920050,36600,36600,36700,36600,139
20230801,120000,7279831800,36650,36650,36650,36650,1
20230801,115900,7279795150,36500,36450,36500,36450,155
20230801,115800,7274138300,36800,36500,37100,36500,3412
20230801,115700,7148241000,36500,36500,36650,36500,45
20230801,115600,7146598000,36350,36400,36400,36350,57
20230801,115500,7144523850,36400,36350,36400,36350,12
20230801,115400,7144087550,36350,36350,36350,36350,0
20230801,115300,7144087550,36350,36450,36500,36300,385
20230801,115200,7130073500,36450,36450,36500,36450,347
20230801,115100,7117419000,36450,36500,36500,36450,117
20230801,115000,7113154250,36450,36450,36450,36450,8
20230801,114900,7112862650,36450,36450,36450,36450,528
20230801,114800,7093617050,36400,36450,36450,36400,282
20230801,114700,7083351450,36450,36450,36450,36450,55
20230801,114600,7081346700,36450,36500,36500,36450,213
20230801,114500,7073573000,36500,36600,36600,36500,420
20230801,114400,7058228300,36550,36550,36600,36550,189
20230801,114300,7051317550,36550,36550,36600,36550,181
20230801,114200,7044694750,36550,36350,36550,36350,460
20230801,114100,7027930550,36350,36350,36350,36350,58
20230801,114000,7025822250,36400,36450,36450,36350,369
20230801,113900,7012377950,36400,36400,36400,36300,188
20230801,113800,7005544250,36300,36400,36400,36300,552
20230801,113700,6985476200,36400,36350,36400,36350,46
20230801,113600,6983801900,36350,36450,36450,36350,752
20230801,113500,6956443050,36400,36400,36450,36400,28
20230801,113400,6955423600,36400,36450,36450,36400,71
20230801,113300,6952838950,36400,36400,36400,36400,194
20230801,113200,6945777350,36350,36350,36350,36350,0
20230801,113100,6945777350,36350,36400,36400,36350,39
20230801,113000,6944358350,36400,36450,36500,36350,944
20230801,112900,6909945100,36450,36400,36500,36400,184
20230801,112800,6903234300,36400,36400,36400,36400,9
20230801,112700,6902906700,36400,36450,36450,36400,63
20230801,112600,6900612050,36450,36500,36500,36450,43
20230801,112500,6899044550,36500,36400,36500,36400,181
20230801,112400,6892444700,36350,36250,36350,36200,144
20230801,112300,6887224250,36250,36200,36250,36150,307
20230801,112200,6876118700,36250,36350,36350,36150,1951
20230801,112100,6805398300,36350,36400,36500,36350,625
20230801,112000,6782663850,36400,36400,36400,36350,176
20230801,111900,6776259050,36400,36400,36400,36400,399
20230801,111800,6761735450,36350,36350,36350,36300,438
20230801,111700,6745827250,36350,36500,36500,36350,794
20230801,111600,6716892650,36500,36600,36600,36500,1149
20230801,111500,6674918200,36600,36600,36600,36600,119
20230801,111400,6670562800,36700,36650,36700,36550,564
20230801,111300,6649905900,36700,36850,36850,36700,1725
20230801,111200,6586484750,36850,37000,37000,36850,1221
20230801,111100,6541411800,37000,37100,37100,37000,229
20230801,111000,6532935100,37000,37050,37150,37000,314
20230801,110900,6521284650,37050,37000,37100,37000,664
20230801,110800,6496688550,37000,37000,37000,37000,216
20230801,110700,6488696550,37000,37000,37000,36950,2066
20230801,110600,6412298500,37000,37100,37150,37000,1743
20230801,110500,6347715000,37100,37100,37150,37100,815
20230801,110400,6317478450,37150,37200,37200,37150,601
20230801,110300,6295148700,37200,37150,37200,37150,117
20230801,110200,6290798850,37150,37150,37150,37100,869
20230801,110100,6258527000,37100,37150,37150,37100,563
20230801,110000,6237621150,37150,37200,37250,37100,1023
20230801,105900,6199606550,37250,37500,37500,37150,3792
20230801,105800,6058069050,37500,37350,37500,37350,1555
20230801,105700,5999862050,37350,37350,37450,37350,1354
20230801,105600,5949246250,37400,37350,37450,37300,1619
20230801,105500,5888724150,37300,37250,37400,37200,2723
20230801,105400,5787233150,37250,37150,37250,37100,2749
20230801,105300,5684988850,37150,37100,37150,37100,1304
20230801,105200,5636591750,37100,37050,37100,37050,1557
20230801,105100,5578859200,37050,37000,37050,36950,1267
20230801,105000,5531977950,36950,37000,37000,36950,2804
20230801,104900,5428337300,37000,37000,37000,36950,862
20230801,104800,5396453200,37000,36950,37000,36950,952
20230801,104700,5361268750,36950,36950,37000,36900,1817
20230801,104600,5294121600,36950,36750,36950,36700,4571
20230801,104500,5125742100,36750,36800,36800,36750,287
20230801,104400,5115183700,36750,36800,36800,36750,89
20230801,104300,5111911650,36750,36650,36750,36650,459
20230801,104200,5095059050,36650,36750,36750,36650,36
20230801,104100,5093737500,36750,36750,36750,36750,112
20230801,104000,5089621500,36700,36800,36800,36700,253
20230801,103900,5080331650,36800,36800,36800,36750,154
20230801,103800,5074666950,36800,36600,36800,36600,841
20230801,103700,5043815600,36500,36600,36600,36500,102
20230801,103600,5040090100,36550,36600,36600,36550,276
20230801,103500,5029995300,36600,36550,36600,36500,60
20230801,103400,5027802450,36550,36500,36550,36500,85
20230801,103300,5024699300,36500,36500,36550,36500,615
20230801,103200,5002251750,36600,36550,36600,36450,243
20230801,103100,4993379650,36550,36700,36700,36550,185
20230801,103000,4986605000,36700,36600,36700,36600,50
20230801,102900,4984774750,36600,36650,36650,36600,218
20230801,102800,4976787050,36650,36650,36650,36650,61
20230801,102700,4974551400,36600,36700,36700,36600,751
20230801,102600,4947005050,36700,36650,36700,36650,561
20230801,102500,4926434800,36650,36550,36650,36550,94
20230801,102400,4922994250,36550,36550,36600,36550,61
20230801,102300,4920762850,36500,36550,36550,36500,31
20230801,102200,4919629850,36550,36500,36550,36500,131
20230801,102100,4914848300,36500,36450,36500,36450,141
20230801,102000,4909706250,36400,36400,36500,36400,65
20230801,101900,4907337750,36350,36500,36500,36350,548
20230801,101800,4887381450,36500,36500,36600,36450,552
20230801,101700,4867253700,36500,36550,36600,36500,173
20230801,101600,4860932300,36600,36600,36600,36450,335
20230801,101500,4848694950,36650,36650,36750,36600,2658
20230801,101400,4751320700,36600,36650,36650,36550,686
20230801,101300,4726221300,36650,36550,36650,36550,179
20230801,101200,4719667450,36550,36250,36600,36250,1089
20230801,101100,4679977700,36300,36250,36400,36200,636
20230801,101000,4656915550,36250,36450,36550,36250,1163
20230801,100900,4614609150,36450,36550,36600,36450,505
20230801,100800,4596157100,36600,36550,36700,36550,1034
20230801,100700,4558248250,36550,36400,36600,36400,961
20230801,100600,4523166050,36400,36450,36500,36400,501
20230801,100500,4504905500,36350,36400,36450,36350,599
20230801,100400,4483087550,36250,36350,36400,36250,395
20230801,100300,4468746300,36350,35650,36400,35650,2250
20230801,100200,4387825050,35500,35700,35700,35500,1049
20230801,100100,4350460400,35750,35750,35800,35700,335
20230801,100000,4338480600,35750,35600,35750,35600,604
20230801,095900,4316930000,35550,35650,35650,35500,1032
20230801,095800,4280198350,35650,35600,35650,35550,283
20230801,095700,4270123050,35600,35550,35600,35550,435
20230801,095600,4254653250,35600,35650,35650,35600,593
20230801,095500,4233529500,35650,35900,35900,35650,545
20230801,095400,4214059950,35950,35550,36300,35450,3802
20230801,095300,4077695850,35550,35900,35900,35500,2410
20230801,095200,3991890400,35900,36200,36200,35850,2435
20230801,095100,3904132000,36200,36250,36250,36200,307
20230801,095000,3893017250,36200,36300,36300,36200,1359
20230801,094900,3843750600,36300,36500,36500,36300,1536
20230801,094800,3787836550,36500,36650,36650,36500,1627
20230801,094700,3728394950,36650,36950,37050,36650,4025
20230801,094600,3580061900,37000,37050,37100,37000,831
20230801,094500,3549272450,37050,36900,37100,36850,2099
20230801,094400,3471675550,36900,37000,37050,36850,1341
20230801,094300,3422109750,37000,37050,37150,37000,3208
20230801,094200,3303182850,37050,36800,37100,36800,9677
20230801,094100,2945508800,36800,36500,36800,36500,1072
20230801,094000,2906194550,36450,36650,36650,36450,1026
20230801,093900,2868685900,36650,36700,36750,36650,556
20230801,093800,2848301850,36700,36650,36750,36600,1024
20230801,093700,2810726500,36650,36750,36800,36650,1879
20230801,093600,2741769800,36750,36750,36800,36650,2307
20230801,093500,2657005300,36750,36600,36750,36550,5108
20230801,093400,2469682500,36550,36550,36600,36500,3737
20230801,093300,2333156200,36550,36450,36550,36450,1782
20230801,093200,2268112100,36500,36350,36500,36350,5313
20230801,093100,2074526200,36350,36250,36350,36200,1408
20230801,093000,2023467150,36200,36250,36250,36200,455
20230801,092900,2006989550,36250,36200,36300,36200,1214
20230801,092800,1962944200,36250,36200,36250,36100,429
20230801,092700,1947410400,36250,36350,36450,36000,2853
20230801,092600,1843860950,36350,35900,36350,35900,2871
20230801,092500,1740272950,35900,35600,35900,35550,785
20230801,092400,1712268150,35600,35700,35750,35550,809
20230801,092300,1683441100,35650,35750,35750,35600,1164
20230801,092200,1641934100,35750,35950,35950,35750,212
20230801,092100,1634341550,35950,35750,35950,35700,179
20230801,092000,1627928650,35750,35900,35950,35750,2513
20230801,091900,1537948900,35800,36000,36000,35800,2059
20230801,091800,1463977850,36050,36050,36150,36050,507
20230801,091700,1445694400,36150,36150,36200,36100,1201
20230801,091600,1402305050,36200,36200,36200,36200,243
20230801,091500,1393508450,36200,36150,36200,36150,1213
20230801,091400,1349600750,36150,36250,36250,36100,724
20230801,091300,1323406300,36250,36300,36300,36150,4412
20230801,091200,1163630350,36300,36150,36450,36150,4016
20230801,091100,1017812550,36200,36150,36200,36050,4414
20230801,091000,858221000,36150,36050,36200,36000,4507
20230801,090900,695606300,35900,35700,36050,35700,4808
20230801,090800,522849150,35700,35700,35750,35700,481
20230801,090700,505677400,35800,35800,35800,35600,934
20230801,090600,472267550,35800,35950,35950,35800,1737
20230801,090500,409885700,35900,35800,35900,35800,1359
20230801,090400,361113150,35800,35900,36000,35750,2305
20230801,090300,278309550,35900,35800,36000,35800,2010
20230801,090200,206194750,35850,35800,35900,35700,2389
20230801,090100,120711600,35800,35300,35800,35200,2350
20230801,090000,37199400,35100,35050,35300,35000,1061