KissMeData/084370/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,12615787950,36000,36000,36000,36000,6881
20230801,194100,12615787950,36000,36000,36000,36000,0
20230801,194000,12615787950,36000,36000,36000,36000,0
20230801,193900,12615787950,36000,36000,36000,36000,0
20230801,193800,12615787950,36000,36000,36000,36000,0
20230801,193700,12615787950,36000,36000,36000,36000,0
20230801,193600,12615787950,36000,36000,36000,36000,0
20230801,193500,12615787950,36000,36000,36000,36000,0
20230801,193400,12615787950,36000,36000,36000,36000,0
20230801,193300,12615787950,36000,36000,36000,36000,0
20230801,193200,12615787950,36000,36000,36000,36000,0
20230801,193100,12615787950,36000,36000,36000,36000,0
20230801,193000,12615787950,36000,36000,36000,36000,0
20230801,192900,12615787950,36000,36000,36000,36000,0
20230801,192800,12615787950,36000,36000,36000,36000,0
20230801,192700,12615787950,36000,36000,36000,36000,0
20230801,192600,12615787950,36000,36000,36000,36000,0
20230801,192500,12615787950,36000,36000,36000,36000,0
20230801,192400,12615787950,36000,36000,36000,36000,0
20230801,192300,12615787950,36000,36000,36000,36000,0
20230801,192200,12615787950,36000,36000,36000,36000,0
20230801,192100,12615787950,36000,36000,36000,36000,0
20230801,192000,12615787950,36000,36000,36000,36000,0
20230801,191900,12615787950,36000,36000,36000,36000,0
20230801,191800,12615787950,36000,36000,36000,36000,0
20230801,191700,12615787950,36000,36000,36000,36000,0
20230801,191600,12615787950,36000,36000,36000,36000,0
20230801,191500,12615787950,36000,36000,36000,36000,0
20230801,191400,12615787950,36000,36000,36000,36000,0
20230801,191300,12615787950,36000,36000,36000,36000,0
20230801,191200,12615787950,36000,36000,36000,36000,6881
20230801,191100,12615787950,36000,36000,36000,36000,0
20230801,191000,12615787950,36000,36000,36000,36000,0
20230801,190900,12615787950,36000,36000,36000,36000,0
20230801,190800,12615787950,36000,36000,36000,36000,0
20230801,190700,12615787950,36000,36000,36000,36000,0
20230801,190600,12615787950,36000,36000,36000,36000,0
20230801,190500,12615787950,36000,36000,36000,36000,0
20230801,190400,12615787950,36000,36000,36000,36000,0
20230801,190300,12615787950,36000,36000,36000,36000,0
20230801,190200,12615787950,36000,36000,36000,36000,0
20230801,190100,12615787950,36000,36000,36000,36000,0
20230801,190000,12615787950,36000,36000,36000,36000,0
20230801,185900,12615787950,36000,36000,36000,36000,0
20230801,185800,12615787950,36000,36000,36000,36000,0
20230801,185700,12615787950,36000,36000,36000,36000,0
20230801,185600,12615787950,36000,36000,36000,36000,0
20230801,185500,12615787950,36000,36000,36000,36000,0
20230801,185400,12615787950,36000,36000,36000,36000,0
20230801,185300,12615787950,36000,36000,36000,36000,0
20230801,185200,12615787950,36000,36000,36000,36000,0
20230801,185100,12615787950,36000,36000,36000,36000,0
20230801,185000,12615787950,36000,36000,36000,36000,0
20230801,184900,12615787950,36000,36000,36000,36000,0
20230801,184800,12615787950,36000,36000,36000,36000,0
20230801,184700,12615787950,36000,36000,36000,36000,0
20230801,184600,12615787950,36000,36000,36000,36000,0
20230801,184500,12615787950,36000,36000,36000,36000,0
20230801,184400,12615787950,36000,36000,36000,36000,0
20230801,184300,12615787950,36000,36000,36000,36000,0
20230801,184200,12615787950,36000,36000,36000,36000,6881
20230801,184100,12615787950,36000,36000,36000,36000,0
20230801,184000,12615787950,36000,36000,36000,36000,0
20230801,183900,12615787950,36000,36000,36000,36000,0
20230801,183800,12615787950,36000,36000,36000,36000,0
20230801,183700,12615787950,36000,36000,36000,36000,0
20230801,183600,12615787950,36000,36000,36000,36000,0
20230801,183500,12615787950,36000,36000,36000,36000,0
20230801,183400,12615787950,36000,36000,36000,36000,0
20230801,183300,12615787950,36000,36000,36000,36000,0
20230801,183200,12615787950,36000,36000,36000,36000,0
20230801,183100,12615787950,36000,36000,36000,36000,0
20230801,183000,12615787950,36000,36000,36000,36000,0
20230801,182900,12615787950,36000,36000,36000,36000,0
20230801,182800,12615787950,36000,36000,36000,36000,0
20230801,182700,12615787950,36000,36000,36000,36000,0
20230801,182600,12615787950,36000,36000,36000,36000,0
20230801,182500,12615787950,36000,36000,36000,36000,0
20230801,182400,12615787950,36000,36000,36000,36000,0
20230801,182300,12615787950,36000,36000,36000,36000,0
20230801,182200,12615787950,36000,36000,36000,36000,0
20230801,182100,12615787950,36000,36000,36000,36000,0
20230801,182000,12615787950,36000,36000,36000,36000,0
20230801,181900,12615787950,36000,36000,36000,36000,0
20230801,181800,12615787950,36000,36000,36000,36000,0
20230801,181700,12615787950,36000,36000,36000,36000,0
20230801,181600,12615787950,36000,36000,36000,36000,0
20230801,181500,12615787950,36000,36000,36000,36000,0
20230801,181400,12615787950,36000,36000,36000,36000,0
20230801,181300,12615787950,36000,36000,36000,36000,0
20230801,181200,12615787950,36000,36000,36000,36000,6881
20230801,181100,12615787950,36000,36000,36000,36000,0
20230801,181000,12615787950,36000,36000,36000,36000,0
20230801,180900,12615787950,36000,36000,36000,36000,0
20230801,180800,12615787950,36000,36000,36000,36000,0
20230801,180700,12615787950,36000,36000,36000,36000,0
20230801,180600,12615787950,36000,36000,36000,36000,0
20230801,180500,12615787950,36000,36000,36000,36000,0
20230801,180400,12615787950,36000,36000,36000,36000,0
20230801,180300,12615787950,36000,36000,36000,36000,0
20230801,180200,12615787950,36000,36000,36000,36000,0
20230801,180100,12615787950,36000,36000,36000,36000,0
20230801,180000,12615787950,36000,36000,36000,36000,0
20230801,175900,12615787950,36000,36000,36000,36000,0
20230801,175800,12615787950,36000,36000,36000,36000,0
20230801,175700,12615787950,36000,36000,36000,36000,0
20230801,175600,12615787950,36000,36000,36000,36000,0
20230801,175500,12615787950,36000,36000,36000,36000,0
20230801,175400,12615787950,36000,36000,36000,36000,0
20230801,175300,12615787950,36000,36000,36000,36000,0
20230801,175200,12615787950,36000,36000,36000,36000,0
20230801,175100,12615787950,36000,36000,36000,36000,0
20230801,175000,12615787950,36000,36000,36000,36000,0
20230801,174900,12615787950,36000,36000,36000,36000,0
20230801,174800,12615787950,36000,36000,36000,36000,0
20230801,174700,12615787950,36000,36000,36000,36000,0
20230801,174600,12615787950,36000,36000,36000,36000,0
20230801,174500,12615787950,36000,36000,36000,36000,0
20230801,174400,12615787950,36000,36000,36000,36000,0
20230801,174300,12615787950,36000,36000,36000,36000,0
20230801,174200,12615787950,36000,36000,36000,36000,6881
20230801,174100,12615787950,36000,36000,36000,36000,0
20230801,174000,12615787950,36000,36000,36000,36000,0
20230801,173900,12615787950,36000,36000,36000,36000,0
20230801,173800,12615787950,36000,36000,36000,36000,0
20230801,173700,12615787950,36000,36000,36000,36000,0
20230801,173600,12615787950,36000,36000,36000,36000,0
20230801,173500,12615787950,36000,36000,36000,36000,0
20230801,173400,12615787950,36000,36000,36000,36000,0
20230801,173300,12615787950,36000,36000,36000,36000,0
20230801,173200,12615787950,36000,36000,36000,36000,0
20230801,173100,12615787950,36000,36000,36000,36000,0
20230801,173000,12615787950,36000,36000,36000,36000,0
20230801,172900,12615787950,36000,36000,36000,36000,0
20230801,172800,12615787950,36000,36000,36000,36000,0
20230801,172700,12615787950,36000,36000,36000,36000,0
20230801,172600,12615787950,36000,36000,36000,36000,0
20230801,172500,12615787950,36000,36000,36000,36000,0
20230801,172400,12615787950,36000,36000,36000,36000,0
20230801,172300,12615787950,36000,36000,36000,36000,0
20230801,172200,12615787950,36000,36000,36000,36000,0
20230801,172100,12615787950,36000,36000,36000,36000,0
20230801,172000,12615787950,36000,36000,36000,36000,0
20230801,171900,12615787950,36000,36000,36000,36000,0
20230801,171800,12615787950,36000,36000,36000,36000,0
20230801,171700,12615787950,36000,36000,36000,36000,0
20230801,171600,12615787950,36000,36000,36000,36000,0
20230801,171500,12615787950,36000,36000,36000,36000,0
20230801,171400,12615787950,36000,36000,36000,36000,0
20230801,171300,12615787950,36000,36000,36000,36000,0
20230801,171200,12615787950,36000,36000,36000,36000,6881
20230801,171100,12615787950,36000,36000,36000,36000,0
20230801,171000,12615787950,36000,36000,36000,36000,0
20230801,170900,12615787950,36000,36000,36000,36000,0
20230801,170800,12615787950,36000,36000,36000,36000,0
20230801,170700,12615787950,36000,36000,36000,36000,0
20230801,170600,12615787950,36000,36000,36000,36000,0
20230801,170500,12615787950,36000,36000,36000,36000,0
20230801,170400,12615787950,36000,36000,36000,36000,0
20230801,170300,12615787950,36000,36000,36000,36000,0
20230801,170200,12615787950,36000,36000,36000,36000,0
20230801,170100,12615787950,36000,36000,36000,36000,0
20230801,170000,12615787950,36000,36000,36000,36000,0
20230801,165900,12615787950,36000,36000,36000,36000,0
20230801,165800,12615787950,36000,36000,36000,36000,0
20230801,165700,12615787950,36000,36000,36000,36000,0
20230801,165600,12615787950,36000,36000,36000,36000,0
20230801,165500,12615787950,36000,36000,36000,36000,0
20230801,165400,12615787950,36000,36000,36000,36000,0
20230801,165300,12615787950,36000,36000,36000,36000,0
20230801,165200,12615787950,36000,36000,36000,36000,0
20230801,165100,12615787950,36000,36000,36000,36000,0
20230801,165000,12615787950,36000,36000,36000,36000,0
20230801,164900,12615787950,36000,36000,36000,36000,0
20230801,164800,12615787950,36000,36000,36000,36000,0
20230801,164700,12615787950,36000,36000,36000,36000,0
20230801,164600,12615787950,36000,36000,36000,36000,0
20230801,164500,12615787950,36000,36000,36000,36000,0
20230801,164400,12615787950,36000,36000,36000,36000,0
20230801,164300,12615787950,36000,36000,36000,36000,0
20230801,164200,12615787950,36000,36000,36000,36000,6881
20230801,164100,12615787950,36000,36000,36000,36000,0
20230801,164000,12615787950,36000,36000,36000,36000,0
20230801,163900,12615787950,36000,36000,36000,36000,0
20230801,163800,12615787950,36000,36000,36000,36000,0
20230801,163700,12615787950,36000,36000,36000,36000,0
20230801,163600,12615787950,36000,36000,36000,36000,0
20230801,163500,12615787950,36000,36000,36000,36000,0
20230801,163400,12615787950,36000,36000,36000,36000,0
20230801,163300,12615787950,36000,36000,36000,36000,0
20230801,163200,12615787950,36000,36000,36000,36000,0
20230801,163100,12615787950,36000,36000,36000,36000,0
20230801,163000,12615787950,36000,36000,36000,36000,0
20230801,162900,12615787950,36000,36000,36000,36000,0
20230801,162800,12615787950,36000,36000,36000,36000,0
20230801,162700,12615787950,36000,36000,36000,36000,0
20230801,162600,12615787950,36000,36000,36000,36000,0
20230801,162500,12615787950,36000,36000,36000,36000,0
20230801,162400,12615787950,36000,36000,36000,36000,0
20230801,162300,12615787950,36000,36000,36000,36000,0
20230801,162200,12615787950,36000,36000,36000,36000,0
20230801,162100,12615787950,36000,36000,36000,36000,0
20230801,162000,12615787950,36000,36000,36000,36000,0
20230801,161900,12615787950,36000,36000,36000,36000,0
20230801,161800,12615787950,36000,36000,36000,36000,0
20230801,161700,12615787950,36000,36000,36000,36000,0
20230801,161600,12615787950,36000,36000,36000,36000,0
20230801,161500,12615787950,36000,36000,36000,36000,0
20230801,161400,12615787950,36000,36000,36000,36000,0
20230801,161300,12615787950,36000,36000,36000,36000,0
20230801,161200,12615787950,36000,36000,36000,36000,6881
20230801,161100,12615787950,36000,36000,36000,36000,0
20230801,161000,12615787950,36000,36000,36000,36000,0
20230801,160900,12615787950,36000,36000,36000,36000,0
20230801,160800,12615787950,36000,36000,36000,36000,0
20230801,160700,12615787950,36000,36000,36000,36000,0
20230801,160600,12615787950,36000,36000,36000,36000,0
20230801,160500,12615787950,36000,36000,36000,36000,0
20230801,160400,12615787950,36000,36000,36000,36000,0
20230801,160300,12615787950,36000,36000,36000,36000,0
20230801,160200,12615787950,36000,36000,36000,36000,0
20230801,160100,12615787950,36000,36000,36000,36000,0
20230801,160000,12615787950,36000,36000,36000,36000,0
20230801,155900,12615787950,36000,36000,36000,36000,0
20230801,155800,12615787950,36000,36000,36000,36000,0
20230801,155700,12615787950,36000,36000,36000,36000,0
20230801,155600,12615787950,36000,36000,36000,36000,0
20230801,155500,12615787950,36000,36000,36000,36000,0
20230801,155400,12615787950,36000,36000,36000,36000,0
20230801,155300,12615787950,36000,36000,36000,36000,0
20230801,155200,12615787950,36000,36000,36000,36000,0
20230801,155100,12615787950,36000,36000,36000,36000,0
20230801,155000,12615787950,36000,36000,36000,36000,0
20230801,154900,12615787950,36000,36000,36000,36000,0
20230801,154800,12615787950,36000,36000,36000,36000,0
20230801,154700,12615787950,36000,36000,36000,36000,0
20230801,154600,12615787950,36000,36000,36000,36000,0
20230801,154500,12615787950,36000,36000,36000,36000,0
20230801,154400,12615787950,36000,36000,36000,36000,0
20230801,154300,12615787950,36000,36000,36000,36000,0
20230801,154200,12615787950,36000,36000,36000,36000,6881
20230801,154100,12615787950,36000,36000,36000,36000,0
20230801,154000,12615787950,36000,36000,36000,36000,0
20230801,153900,12615787950,36000,36000,36000,36000,0
20230801,153800,12615787950,36000,36000,36000,36000,0
20230801,153700,12615787950,36000,36000,36000,36000,0
20230801,153600,12615787950,36000,36000,36000,36000,0
20230801,153500,12615787950,36000,36000,36000,36000,0
20230801,153400,12615787950,36000,36000,36000,36000,0
20230801,153300,12615787950,36000,36000,36000,36000,0
20230801,153200,12615787950,36000,36000,36000,36000,0
20230801,153100,12615787950,36000,36000,36000,36000,0
20230801,153000,12615787950,36000,36000,36000,36000,6881
20230801,152900,12368071950,35950,35950,35950,35950,0
20230801,152800,12368071950,35950,35950,35950,35950,0
20230801,152700,12368071950,35950,35950,35950,35950,0
20230801,152600,12368071950,35950,35950,35950,35950,0
20230801,152500,12368071950,35950,35950,35950,35950,0
20230801,152400,12368071950,35950,35950,35950,35950,0
20230801,152300,12368071950,35950,35950,35950,35950,0
20230801,152200,12368071950,35950,35950,35950,35950,0
20230801,152100,12368071950,35950,35950,35950,35950,0
20230801,152000,12368071950,35950,35950,35950,35950,0
20230801,151900,12368071950,35950,35950,36000,35900,2471
20230801,151800,12279196100,35950,35950,35950,35900,555
20230801,151700,12259253000,35900,35900,35950,35900,582
20230801,151600,12238332750,35900,35900,35900,35850,209
20230801,151500,12230829800,35900,35850,35900,35800,1561
20230801,151400,12174886500,35850,35800,35850,35750,1565
20230801,151300,12118839500,35800,35900,35900,35800,1105
20230801,151200,12079216550,35900,35950,35950,35850,125
20230801,151100,12074728700,35850,35850,35950,35800,1533
20230801,151000,12019698550,35850,35900,35900,35850,1470
20230801,150900,11966976950,35950,35950,35950,35850,212
20230801,150800,11959360300,35950,35900,35950,35850,612
20230801,150700,11937396250,35900,35800,35900,35750,1749
20230801,150600,11874688150,35750,35750,35800,35700,1584
20230801,150500,11818030300,35750,35750,35800,35700,1050
20230801,150400,11780502900,35750,35750,35800,35700,302
20230801,150300,11769714500,35700,35750,35800,35700,1062
20230801,150200,11731752350,35700,35700,35700,35650,1156
20230801,150100,11690483900,35700,35550,35700,35550,1339
20230801,150000,11642811100,35500,35450,35500,35450,516
20230801,145900,11624495050,35450,35500,35500,35450,700
20230801,145800,11599648700,35500,35450,35500,35400,2261
20230801,145700,11519483900,35450,35550,35550,35450,715
20230801,145600,11494106900,35500,35500,35550,35500,333
20230801,145500,11482269350,35500,35500,35550,35500,385
20230801,145400,11468599350,35500,35550,35550,35500,212
20230801,145300,11461063100,35500,35550,35550,35500,577
20230801,145200,11440551400,35500,35550,35550,35500,336
20230801,145100,11428613050,35500,35500,35550,35500,306
20230801,145000,11417743350,35550,35500,35550,35500,282
20230801,144900,11407732250,35500,35500,35550,35500,224
20230801,144800,11399779800,35450,35400,35550,35400,1379
20230801,144700,11350875550,35400,35400,35450,35400,106
20230801,144600,11347121200,35400,35400,35450,35400,758
20230801,144500,11320287500,35450,35450,35450,35400,457
20230801,144400,11304099200,35450,35450,35500,35450,944
20230801,144300,11270623750,35450,35500,35500,35450,221
20230801,144200,11262782200,35500,35450,35500,35450,73
20230801,144100,11260193450,35450,35450,35500,35450,290
20230801,144000,11249912200,35450,35500,35500,35450,714
20230801,143900,11224594350,35450,35500,35500,35450,60
20230801,143800,11222467200,35500,35500,35500,35450,356
20230801,143700,11209833800,35500,35500,35550,35500,552
20230801,143600,11190237350,35550,35550,35550,35500,228
20230801,143500,11182132250,35600,35600,35600,35550,262
20230801,143400,11172809450,35550,35600,35600,35550,230
20230801,143300,11164626750,35600,35550,35600,35550,257
20230801,143200,11155486800,35550,35550,35550,35500,783
20230801,143100,11127657350,35550,35500,35550,35500,28
20230801,143000,11126662450,35550,35450,35550,35450,831
20230801,142900,11097177950,35450,35450,35450,35450,293
20230801,142800,11086791100,35450,35550,35550,35450,170
20230801,142700,11080756300,35550,35550,35550,35500,762
20230801,142600,11053680950,35500,35500,35500,35500,224
20230801,142500,11045728950,35500,35550,35600,35500,117
20230801,142400,11041569250,35550,35550,35550,35500,478
20230801,142300,11024581800,35550,35550,35550,35500,291
20230801,142200,11014243600,35550,35550,35550,35500,153
20230801,142100,11008804750,35550,35550,35600,35500,386
20230801,142000,10995075600,35500,35400,35550,35400,859
20230801,141900,10964592450,35450,35500,35500,35400,733
20230801,141800,10938607600,35500,35500,35500,35450,82
20230801,141700,10935696900,35500,35450,35500,35450,188
20230801,141600,10929029650,35450,35450,35500,35450,387
20230801,141500,10915297000,35500,35550,35550,35450,99
20230801,141400,10911783850,35500,35500,35500,35450,273
20230801,141300,10902095700,35450,35450,35500,35450,408
20230801,141200,10887631700,35400,35400,35450,35400,517
20230801,141100,10869325200,35450,35450,35500,35400,375
20230801,141000,10856025750,35450,35450,35450,35400,1246
20230801,140900,10811863900,35450,35450,35450,35400,79
20230801,140800,10809063600,35450,35600,35600,35450,2737
20230801,140700,10711763400,35600,35600,35650,35600,1538
20230801,140600,10657009400,35600,35550,35600,35550,245
20230801,140500,10648294300,35550,35550,35600,35550,202
20230801,140400,10641112350,35550,35500,35550,35500,447
20230801,140300,10625229000,35550,35600,35650,35550,491
20230801,140200,10607754550,35600,35600,35600,35600,343
20230801,140100,10595543750,35550,35600,35650,35550,813
20230801,140000,10566609350,35650,35500,35650,35500,1639
20230801,135900,10508327450,35450,35500,35550,35450,241
20230801,135800,10499773750,35550,35500,35550,35500,592
20230801,135700,10478757400,35500,35550,35550,35400,1264
20230801,135600,10433852500,35600,35550,35600,35550,505
20230801,135500,10415880100,35600,35600,35650,35550,1111
20230801,135400,10376327300,35600,35450,35700,35450,2477
20230801,135300,10288222450,35400,35400,35400,35350,73
20230801,135200,10285638500,35400,35450,35450,35350,396
20230801,135100,10271627250,35400,35300,35450,35300,546
20230801,135000,10252308700,35300,35200,35300,35200,391
20230801,134900,10238521450,35200,35250,35250,35200,43
20230801,134800,10237006800,35150,35250,35250,35150,305
20230801,134700,10226268350,35250,35200,35250,35150,452
20230801,134600,10210358850,35200,35250,35350,35150,265
20230801,134500,10201020250,35200,35300,35300,35150,801
20230801,134400,10172822950,35300,35350,35350,35250,293
20230801,134300,10162483850,35400,35300,35450,35300,826
20230801,134200,10133251750,35300,35450,35500,35300,2346
20230801,134100,10050161250,35450,35550,35550,35450,414
20230801,134000,10035464700,35500,35600,35600,35500,1000
20230801,133900,9999913300,35550,35550,35600,35550,659
20230801,133800,9976477200,35550,35550,35550,35500,392
20230801,133700,9962542150,35550,35550,35550,35500,17
20230801,133600,9961938250,35500,35550,35550,35500,550
20230801,133500,9942407750,35550,35550,35550,35500,1081
20230801,133400,9904009300,35500,35500,35550,35500,236
20230801,133300,9895621950,35550,35600,35600,35500,159
20230801,133200,9889965400,35600,35450,35650,35450,531
20230801,133100,9871102750,35450,35400,35450,35400,997
20230801,133000,9835783700,35350,35350,35400,35350,466
20230801,132900,9819300950,35350,35300,35400,35300,855
20230801,132800,9789057950,35300,35400,35400,35250,1609
20230801,132700,9732182600,35400,35450,35450,35400,590
20230801,132600,9711296150,35400,35600,35600,35400,941
20230801,132500,9677865800,35600,35650,35650,35600,355
20230801,132400,9665227300,35650,35600,35650,35600,442
20230801,132300,9649474650,35600,35600,35650,35600,285
20230801,132200,9639328400,35600,35650,35650,35550,82
20230801,132100,9636407700,35650,35700,35700,35500,2693
20230801,132000,9540531750,35700,35750,35750,35700,293
20230801,131900,9530071250,35700,35700,35750,35700,131
20230801,131800,9525388550,35750,35750,35750,35700,228
20230801,131700,9517237800,35700,35700,35750,35700,307
20230801,131600,9506276050,35750,35700,35750,35700,303
20230801,131500,9495444000,35700,35700,35750,35700,407
20230801,131400,9480914000,35700,35700,35700,35650,426
20230801,131300,9465718950,35650,35650,35700,35650,266
20230801,131200,9456225950,35700,35750,35750,35650,1091
20230801,131100,9417258250,35750,35750,35750,35700,936
20230801,131000,9383804800,35700,35650,35800,35650,963
20230801,130900,9349418700,35650,35650,35700,35650,457
20230801,130800,9333116350,35650,35650,35700,35600,885
20230801,130700,9301576400,35600,35600,35650,35600,317
20230801,130600,9290278500,35600,35700,35700,35600,336
20230801,130500,9278299400,35700,35650,35700,35600,960
20230801,130400,9244058800,35650,35650,35700,35600,273
20230801,130300,9234319850,35650,35650,35750,35650,423
20230801,130200,9219224900,35700,35650,35750,35600,835
20230801,130100,9189422450,35650,35350,35650,35350,1414
20230801,130000,9139255450,35450,35400,35450,35350,677
20230801,125900,9115302200,35400,35300,35400,35250,535
20230801,125800,9096406850,35300,35300,35300,35250,540
20230801,125700,9077352850,35300,35350,35350,35300,147
20230801,125600,9072163000,35350,35300,35350,35250,123
20230801,125500,9067820650,35300,35300,35300,35250,862
20230801,125400,9037404450,35300,35300,35350,35300,330
20230801,125300,9025753350,35350,35350,35400,35350,188
20230801,125200,9019107150,35400,35350,35400,35350,214
20230801,125100,9011539900,35400,35300,35400,35300,110
20230801,125000,9007652500,35350,35350,35350,35300,2272
20230801,124900,8927359950,35350,35400,35400,35350,337
20230801,124800,8915441950,35400,35400,35450,35350,243
20230801,124700,8906842650,35400,35400,35450,35350,275
20230801,124600,8897107400,35400,35500,35500,35350,600
20230801,124500,8875863600,35500,35450,35500,35400,444
20230801,124400,8860120850,35400,35400,35450,35400,142
20230801,124300,8855093650,35450,35550,35550,35450,892
20230801,124200,8823442600,35550,35550,35600,35500,342
20230801,124100,8811282200,35550,35650,35650,35550,724
20230801,124000,8785528000,35600,35600,35650,35600,169
20230801,123900,8779509500,35600,35600,35650,35600,161
20230801,123800,8773777350,35650,35650,35650,35600,402
20230801,123700,8759462150,35650,35650,35650,35600,606
20230801,123600,8737879900,35700,35600,35700,35600,696
20230801,123500,8713059550,35600,35650,35650,35600,174
20230801,123400,8706856700,35600,35650,35650,35600,346
20230801,123300,8694535850,35700,35800,35850,35700,1152
20230801,123200,8653311350,35850,35900,35900,35850,470
20230801,123100,8636461600,35900,35800,35900,35750,928
20230801,123000,8603211850,35750,35800,35850,35750,2307
20230801,122900,8520606750,35750,35750,35750,35700,529
20230801,122800,8501695500,35750,35700,35750,35700,801
20230801,122700,8473073000,35750,35650,35750,35650,553
20230801,122600,8453325650,35700,35700,35750,35650,534
20230801,122500,8434258850,35700,35650,35700,35650,2129
20230801,122400,8358282900,35650,35600,35650,35600,726
20230801,122300,8332436650,35550,35600,35600,35550,300
20230801,122200,8321765750,35600,35500,35600,35500,438
20230801,122100,8306191250,35500,35550,35550,35500,320
20230801,122000,8294823150,35550,35550,35550,35500,129
20230801,121900,8290237650,35550,35500,35550,35500,184
20230801,121800,8283704450,35500,35550,35550,35500,609
20230801,121700,8262059500,35550,35550,35600,35550,58
20230801,121600,8259995250,35600,35650,35650,35550,453
20230801,121500,8243861450,35650,35700,35700,35650,814
20230801,121400,8214835800,35650,35650,35700,35600,1728
20230801,121300,8153208850,35650,35550,35650,35550,1134
20230801,121200,8112860800,35550,35500,35550,35500,199
20230801,121100,8105791000,35550,35550,35550,35500,628
20230801,121000,8083471250,35550,35550,35600,35500,728
20230801,120900,8057584000,35450,35450,35500,35400,1216
20230801,120800,8014438450,35450,35400,35450,35400,325
20230801,120700,8002917900,35450,35450,35450,35450,1250
20230801,120600,7958605400,35450,35500,35500,35400,831
20230801,120500,7929163350,35450,35450,35500,35400,753
20230801,120400,7902463150,35400,35450,35450,35400,368
20230801,120300,7889422900,35400,35400,35400,35400,6
20230801,120200,7889210500,35450,35450,35450,35400,155
20230801,120100,7883719600,35450,35500,35500,35450,326
20230801,120000,7872152200,35450,35350,35450,35350,1924
20230801,115900,7804035350,35350,35350,35350,35300,384
20230801,115800,7790473550,35350,35350,35350,35300,237
20230801,115700,7782095900,35350,35300,35350,35300,217
20230801,115600,7774433200,35350,35250,35350,35250,267
20230801,115500,7765003850,35300,35250,35300,35250,746
20230801,115400,7738700850,35250,35250,35250,35200,178
20230801,115300,7732428100,35250,35200,35250,35200,133
20230801,115200,7727744950,35200,35250,35250,35200,426
20230801,115100,7712746300,35200,35250,35250,35200,112
20230801,115000,7708803800,35250,35200,35250,35200,298
20230801,114900,7698310900,35250,35200,35250,35200,74
20230801,114800,7695703150,35250,35200,35250,35200,408
20230801,114700,7681339400,35250,35200,35250,35200,155
20230801,114600,7675880150,35200,35250,35250,35200,299
20230801,114500,7665340750,35250,35300,35300,35250,159
20230801,114400,7659733300,35300,35250,35300,35250,391
20230801,114300,7645950200,35250,35350,35350,35250,366
20230801,114200,7633023250,35350,35350,35350,35300,644
20230801,114100,7610280600,35300,35350,35350,35300,67
20230801,114000,7607912400,35350,35350,35350,35300,218
20230801,113900,7600212300,35350,35400,35400,35300,322
20230801,113800,7588832250,35400,35300,35400,35250,1236
20230801,113700,7545151800,35300,35250,35300,35250,634
20230801,113600,7522801200,35200,35200,35200,35200,500
20230801,113500,7505201200,35150,35100,35200,35100,414
20230801,113400,7490644550,35100,35150,35150,35100,521
20230801,113300,7472341950,35150,35150,35150,35100,341
20230801,113200,7460357550,35100,35000,35100,35000,912
20230801,113100,7428399350,35000,35000,35000,34950,185
20230801,113000,7421930250,35000,34900,35000,34900,408
20230801,112900,7407681600,34950,34900,34950,34850,453
20230801,112800,7391874400,34850,34900,34900,34850,170
20230801,112700,7385948450,34900,34900,34900,34850,365
20230801,112600,7373214450,34850,34850,34850,34800,270
20230801,112500,7363807250,34800,34850,34900,34800,507
20230801,112400,7346144050,34900,34900,34900,34850,126
20230801,112300,7341748850,34900,34850,34900,34800,158
20230801,112200,7336239750,34850,34950,34950,34850,240
20230801,112100,7327865950,34950,34850,34950,34850,888
20230801,112000,7296891350,34800,34800,34850,34750,649
20230801,111900,7274310250,34850,34800,34850,34800,445
20230801,111800,7258812500,34800,34800,34850,34750,1074
20230801,111700,7221464800,34850,34800,34900,34700,2666
20230801,111600,7128684300,34800,34750,34800,34700,2984
20230801,111500,7024999550,34750,34750,34800,34750,609
20230801,111400,7003836600,34750,34800,34800,34700,2296
20230801,111300,6924051100,34800,34800,34850,34800,1067
20230801,111200,6886918050,34850,34850,34850,34800,840
20230801,111100,6857681100,34800,34850,34850,34800,547
20230801,111000,6838624150,34800,34850,34850,34800,613
20230801,110900,6817275000,34850,34900,34900,34800,4250
20230801,110800,6669221650,34850,34900,34950,34850,805
20230801,110700,6641127850,34950,34950,35000,34900,2198
20230801,110600,6564372900,34950,34950,35000,34950,245
20230801,110500,6555808650,34950,34900,34950,34900,357
20230801,110400,6543333250,34900,34900,34950,34900,451
20230801,110300,6527579300,34900,34900,34950,34900,654
20230801,110200,6504751250,34900,34950,35000,34900,504
20230801,110100,6487136250,34950,34950,35000,34950,179
20230801,110000,6480878750,34950,35000,35000,34950,224
20230801,105900,6473047800,35000,35000,35000,34950,198
20230801,105800,6466126850,35000,35000,35000,34950,280
20230801,105700,6456333150,34950,34950,35000,34950,471
20230801,105600,6439871650,35000,34900,35000,34900,955
20230801,105500,6406494150,34900,35050,35050,34900,6984
20230801,105400,6162114350,35050,35000,35050,35000,580
20230801,105300,6141800900,35050,35050,35050,35000,1110
20230801,105200,6102897800,35050,35050,35100,35000,620
20230801,105100,6081170900,35050,35050,35050,35000,809
20230801,105000,6052827000,35050,35000,35050,35000,296
20230801,104900,6042466900,35050,35100,35100,35050,1167
20230801,104800,6001562050,35050,35100,35100,35050,316
20230801,104700,5990484150,35050,35100,35100,35050,470
20230801,104600,5973993200,35100,35100,35150,35050,1482
20230801,104500,5922022900,35150,35150,35150,35100,1982
20230801,104400,5852442550,35150,35200,35200,35150,212
20230801,104300,5844987500,35200,35150,35200,35100,351
20230801,104200,5832650250,35100,35100,35150,35100,379
20230801,104100,5819339300,35150,35150,35150,35100,340
20230801,104000,5807399400,35150,35200,35200,35150,1216
20230801,103900,5764649700,35200,35200,35200,35150,495
20230801,103800,5747242450,35200,35200,35200,35150,584
20230801,103700,5726713550,35200,35150,35200,35150,365
20230801,103600,5713875300,35150,35200,35200,35150,653
20230801,103500,5690897950,35150,35200,35200,35100,675
20230801,103400,5667173700,35200,35200,35200,35150,210
20230801,103300,5659784750,35200,35200,35200,35150,69
20230801,103200,5657356200,35200,35300,35300,35150,382
20230801,103100,5643911250,35300,35150,35300,35150,1878
20230801,103000,5577799650,35100,35250,35250,35100,1023
20230801,102900,5541817950,35250,35250,35250,35200,283
20230801,102800,5531846200,35300,35150,35300,35150,205
20230801,102700,5524622750,35150,35150,35250,35150,353
20230801,102600,5512197600,35200,35250,35250,35200,413
20230801,102500,5497646050,35300,35250,35300,35250,367
20230801,102400,5484701500,35250,35250,35300,35250,284
20230801,102300,5474688350,35250,35300,35300,35250,353
20230801,102200,5462234800,35300,35300,35300,35250,449
20230801,102100,5446392250,35300,35300,35350,35300,445
20230801,102000,5430676250,35300,35200,35350,35200,436
20230801,101900,5415296250,35150,35050,35150,35050,657
20230801,101800,5392257350,35050,35050,35100,35050,785
20230801,101700,5364710850,35050,35050,35100,35000,293
20230801,101600,5354438600,35050,35050,35050,35000,390
20230801,101500,5340776250,35050,35050,35050,35000,290
20230801,101400,5330621600,35050,35100,35100,35000,753
20230801,101300,5304230650,35100,35050,35100,35050,232
20230801,101200,5296096950,35050,35100,35150,35050,1851
20230801,101100,5231142950,35100,35150,35150,35050,312
20230801,101000,5220189500,35200,35150,35200,35050,1422
20230801,100900,5170261300,35150,35200,35200,35150,648
20230801,100800,5147476400,35200,35150,35300,35100,1187
20230801,100700,5105719050,35150,35150,35200,35100,275
20230801,100600,5096056250,35100,35150,35150,35100,307
20230801,100500,5085279000,35150,35100,35300,35050,1487
20230801,100400,5033009700,35200,35150,35200,35100,698
20230801,100300,5008455550,35150,35050,35150,35050,1103
20230801,100200,4969723800,35000,34950,35000,34950,1214
20230801,100100,4927277600,34950,34900,35000,34900,1805
20230801,100000,4864244700,34900,35100,35100,34850,4982
20230801,095900,4689954250,35100,35100,35150,35000,3461
20230801,095800,4568632050,35100,35050,35150,35000,1625
20230801,095700,4511617250,35050,35200,35250,35000,8504
20230801,095600,4213076250,35200,35250,35300,35200,1221
20230801,095500,4170056650,35250,35250,35300,35200,216
20230801,095400,4162444250,35200,35250,35300,35200,814
20230801,095300,4133755350,35300,35250,35300,35250,158
20230801,095200,4128184900,35300,35300,35300,35250,111
20230801,095100,4124270550,35250,35250,35300,35200,2128
20230801,095000,4049241700,35300,35350,35350,35250,1327
20230801,094900,4002406800,35350,35300,35350,35300,356
20230801,094800,3989824250,35300,35250,35300,35200,739
20230801,094700,3963769550,35200,35350,35350,35200,3400
20230801,094600,3843996450,35300,35300,35400,35300,1318
20230801,094500,3797433350,35100,35400,35450,35100,10809
20230801,094400,3416756950,35400,35500,35550,35350,4009
20230801,094300,3274680400,35500,35500,35550,35500,1085
20230801,094200,3236129000,35550,35550,35600,35500,1599
20230801,094100,3179312600,35550,35600,35650,35550,1670
20230801,094000,3119892600,35600,35600,35650,35600,1086
20230801,093900,3081230300,35600,35650,35650,35600,3843
20230801,093800,2944273250,35650,35750,35750,35650,2494
20230801,093700,2855275000,35750,35800,35850,35700,2108
20230801,093600,2779880250,35850,35850,35850,35800,622
20230801,093500,2757610600,35850,35800,35850,35750,2151
20230801,093400,2680608300,35850,35850,35850,35800,598
20230801,093300,2659197350,35850,35850,35850,35800,268
20230801,093200,2649593250,35850,35950,35950,35850,1810
20230801,093100,2584697600,35950,35950,36000,35900,3501
20230801,093000,2458901950,36000,36050,36100,36000,653
20230801,092900,2435371450,36050,36100,36100,36050,858
20230801,092800,2404439050,36100,36000,36150,36000,377
20230801,092700,2390824800,36150,36000,36150,35950,2042
20230801,092600,2317123250,35950,36100,36300,35950,1121
20230801,092500,2276656000,36200,36000,36200,35900,2582
20230801,092400,2183556000,36000,36150,36250,36000,827
20230801,092300,2153687800,36150,36100,36250,36050,1199
20230801,092200,2110357350,36100,35850,36100,35850,1694
20230801,092100,2049501750,35850,35900,36000,35850,1938
20230801,092000,1979902450,35900,35900,35950,35850,2760
20230801,091900,1880814800,35950,35950,35950,35950,1134
20230801,091800,1840047500,36000,36000,36050,35950,728
20230801,091700,1813845350,36050,36050,36100,36000,1224
20230801,091600,1769749450,36050,36250,36250,36050,2193
20230801,091500,1690447950,36200,36250,36300,36200,1084
20230801,091400,1651170200,36300,36350,36350,36250,1337
20230801,091300,1602626450,36350,36450,36500,36350,480
20230801,091200,1585144450,36450,36350,36500,36350,494
20230801,091100,1567137750,36300,36300,36400,36200,2767
20230801,091000,1466787900,36250,36400,36450,36200,556
20230801,090900,1446614300,36400,36650,36650,36400,2744
20230801,090800,1346304950,36600,36450,36600,36450,893
20230801,090700,1313703100,36400,36250,36450,36150,1858
20230801,090600,1246338550,36250,36250,36300,36100,2759
20230801,090500,1146478300,36200,35950,36200,35850,1593
20230801,090400,1089191950,35900,36200,36200,35850,4836
20230801,090300,915210300,36200,36000,36450,35950,2349
20230801,090200,830244100,35950,36050,36500,35800,9035
20230801,090100,504486200,36100,36300,36500,36050,4695
20230801,090000,334732750,36200,36300,36500,36100,9138