KissMeData/001060/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,183300,1362915700,31850,31850,31850,31850,1965
20240801,183200,1362915700,31850,31850,31850,31850,0
20240801,183100,1362915700,31850,31850,31850,31850,0
20240801,183000,1362915700,31850,31850,31850,31850,0
20240801,182900,1362915700,31850,31850,31850,31850,0
20240801,182800,1362915700,31850,31850,31850,31850,0
20240801,182700,1362915700,31850,31850,31850,31850,0
20240801,182600,1362915700,31850,31850,31850,31850,0
20240801,182500,1362915700,31850,31850,31850,31850,0
20240801,182400,1362915700,31850,31850,31850,31850,0
20240801,182300,1362915700,31850,31850,31850,31850,0
20240801,182200,1362915700,31850,31850,31850,31850,0
20240801,182100,1362915700,31850,31850,31850,31850,0
20240801,182000,1362915700,31850,31850,31850,31850,0
20240801,181900,1362915700,31850,31850,31850,31850,0
20240801,181800,1362915700,31850,31850,31850,31850,0
20240801,181700,1362915700,31850,31850,31850,31850,0
20240801,181600,1362915700,31850,31850,31850,31850,0
20240801,181500,1362915700,31850,31850,31850,31850,0
20240801,181400,1362915700,31850,31850,31850,31850,0
20240801,181300,1362915700,31850,31850,31850,31850,0
20240801,181200,1362915700,31850,31850,31850,31850,0
20240801,181100,1362915700,31850,31850,31850,31850,0
20240801,181000,1362915700,31850,31850,31850,31850,0
20240801,180900,1362915700,31850,31850,31850,31850,0
20240801,180800,1362915700,31850,31850,31850,31850,0
20240801,180700,1362915700,31850,31850,31850,31850,0
20240801,180600,1362915700,31850,31850,31850,31850,0
20240801,180500,1362915700,31850,31850,31850,31850,0
20240801,180400,1362915700,31850,31850,31850,31850,0
20240801,180300,1362915700,31850,31850,31850,31850,1965
20240801,180200,1362915700,31850,31850,31850,31850,0
20240801,180100,1362915700,31850,31850,31850,31850,0
20240801,180000,1362915700,31850,31850,31850,31850,0
20240801,175900,1362915700,31850,31850,31850,31850,0
20240801,175800,1362915700,31850,31850,31850,31850,0
20240801,175700,1362915700,31850,31850,31850,31850,0
20240801,175600,1362915700,31850,31850,31850,31850,0
20240801,175500,1362915700,31850,31850,31850,31850,0
20240801,175400,1362915700,31850,31850,31850,31850,0
20240801,175300,1362915700,31850,31850,31850,31850,0
20240801,175200,1362915700,31850,31850,31850,31850,0
20240801,175100,1362915700,31850,31850,31850,31850,0
20240801,175000,1362915700,31850,31850,31850,31850,0
20240801,174900,1362915700,31850,31850,31850,31850,0
20240801,174800,1362915700,31850,31850,31850,31850,0
20240801,174700,1362915700,31850,31850,31850,31850,0
20240801,174600,1362915700,31850,31850,31850,31850,0
20240801,174500,1362915700,31850,31850,31850,31850,0
20240801,174400,1362915700,31850,31850,31850,31850,0
20240801,174300,1362915700,31850,31850,31850,31850,0
20240801,174200,1362915700,31850,31850,31850,31850,0
20240801,174100,1362915700,31850,31850,31850,31850,0
20240801,174000,1362915700,31850,31850,31850,31850,0
20240801,173900,1362915700,31850,31850,31850,31850,0
20240801,173800,1362915700,31850,31850,31850,31850,0
20240801,173700,1362915700,31850,31850,31850,31850,0
20240801,173600,1362915700,31850,31850,31850,31850,0
20240801,173500,1362915700,31850,31850,31850,31850,0
20240801,173400,1362915700,31850,31850,31850,31850,0
20240801,173300,1362915700,31850,31850,31850,31850,1965
20240801,173200,1362915700,31850,31850,31850,31850,0
20240801,173100,1362915700,31850,31850,31850,31850,0
20240801,173000,1362915700,31850,31850,31850,31850,0
20240801,172900,1362915700,31850,31850,31850,31850,0
20240801,172800,1362915700,31850,31850,31850,31850,0
20240801,172700,1362915700,31850,31850,31850,31850,0
20240801,172600,1362915700,31850,31850,31850,31850,0
20240801,172500,1362915700,31850,31850,31850,31850,0
20240801,172400,1362915700,31850,31850,31850,31850,0
20240801,172300,1362915700,31850,31850,31850,31850,0
20240801,172200,1362915700,31850,31850,31850,31850,0
20240801,172100,1362915700,31850,31850,31850,31850,0
20240801,172000,1362915700,31850,31850,31850,31850,0
20240801,171900,1362915700,31850,31850,31850,31850,0
20240801,171800,1362915700,31850,31850,31850,31850,0
20240801,171700,1362915700,31850,31850,31850,31850,0
20240801,171600,1362915700,31850,31850,31850,31850,0
20240801,171500,1362915700,31850,31850,31850,31850,0
20240801,171400,1362915700,31850,31850,31850,31850,0
20240801,171300,1362915700,31850,31850,31850,31850,0
20240801,171200,1362915700,31850,31850,31850,31850,0
20240801,171100,1362915700,31850,31850,31850,31850,0
20240801,171000,1362915700,31850,31850,31850,31850,0
20240801,170900,1362915700,31850,31850,31850,31850,0
20240801,170800,1362915700,31850,31850,31850,31850,0
20240801,170700,1362915700,31850,31850,31850,31850,0
20240801,170600,1362915700,31850,31850,31850,31850,0
20240801,170500,1362915700,31850,31850,31850,31850,0
20240801,170400,1362915700,31850,31850,31850,31850,0
20240801,170300,1362915700,31850,31850,31850,31850,1965
20240801,170200,1362915700,31850,31850,31850,31850,0
20240801,170100,1362915700,31850,31850,31850,31850,0
20240801,170000,1362915700,31850,31850,31850,31850,0
20240801,165900,1362915700,31850,31850,31850,31850,0
20240801,165800,1362915700,31850,31850,31850,31850,0
20240801,165700,1362915700,31850,31850,31850,31850,0
20240801,165600,1362915700,31850,31850,31850,31850,0
20240801,165500,1362915700,31850,31850,31850,31850,0
20240801,165400,1362915700,31850,31850,31850,31850,0
20240801,165300,1362915700,31850,31850,31850,31850,0
20240801,165200,1362915700,31850,31850,31850,31850,0
20240801,165100,1362915700,31850,31850,31850,31850,0
20240801,165000,1362915700,31850,31850,31850,31850,0
20240801,164900,1362915700,31850,31850,31850,31850,0
20240801,164800,1362915700,31850,31850,31850,31850,0
20240801,164700,1362915700,31850,31850,31850,31850,0
20240801,164600,1362915700,31850,31850,31850,31850,0
20240801,164500,1362915700,31850,31850,31850,31850,0
20240801,164400,1362915700,31850,31850,31850,31850,0
20240801,164300,1362915700,31850,31850,31850,31850,0
20240801,164200,1362915700,31850,31850,31850,31850,0
20240801,164100,1362915700,31850,31850,31850,31850,0
20240801,164000,1362915700,31850,31850,31850,31850,0
20240801,163900,1362915700,31850,31850,31850,31850,0
20240801,163800,1362915700,31850,31850,31850,31850,0
20240801,163700,1362915700,31850,31850,31850,31850,0
20240801,163600,1362915700,31850,31850,31850,31850,0
20240801,163500,1362915700,31850,31850,31850,31850,0
20240801,163400,1362915700,31850,31850,31850,31850,0
20240801,163300,1362915700,31850,31850,31850,31850,1965
20240801,163200,1362915700,31850,31850,31850,31850,0
20240801,163100,1362915700,31850,31850,31850,31850,0
20240801,163000,1362915700,31850,31850,31850,31850,0
20240801,162900,1362915700,31850,31850,31850,31850,0
20240801,162800,1362915700,31850,31850,31850,31850,0
20240801,162700,1362915700,31850,31850,31850,31850,0
20240801,162600,1362915700,31850,31850,31850,31850,0
20240801,162500,1362915700,31850,31850,31850,31850,0
20240801,162400,1362915700,31850,31850,31850,31850,0
20240801,162300,1362915700,31850,31850,31850,31850,0
20240801,162200,1362915700,31850,31850,31850,31850,0
20240801,162100,1362915700,31850,31850,31850,31850,0
20240801,162000,1362915700,31850,31850,31850,31850,0
20240801,161900,1362915700,31850,31850,31850,31850,0
20240801,161800,1362915700,31850,31850,31850,31850,0
20240801,161700,1362915700,31850,31850,31850,31850,0
20240801,161600,1362915700,31850,31850,31850,31850,0
20240801,161500,1362915700,31850,31850,31850,31850,0
20240801,161400,1362915700,31850,31850,31850,31850,0
20240801,161300,1362915700,31850,31850,31850,31850,0
20240801,161200,1362915700,31850,31850,31850,31850,0
20240801,161100,1362915700,31850,31850,31850,31850,0
20240801,161000,1362915700,31850,31850,31850,31850,0
20240801,160900,1362915700,31850,31850,31850,31850,0
20240801,160800,1362915700,31850,31850,31850,31850,0
20240801,160700,1362915700,31850,31850,31850,31850,0
20240801,160600,1362915700,31850,31850,31850,31850,0
20240801,160500,1362915700,31850,31850,31850,31850,0
20240801,160400,1362915700,31850,31850,31850,31850,0
20240801,160300,1362915700,31850,31850,31850,31850,1965
20240801,160200,1362915700,31850,31850,31850,31850,0
20240801,160100,1362915700,31850,31850,31850,31850,0
20240801,160000,1362915700,31850,31850,31850,31850,0
20240801,155900,1362915700,31850,31850,31850,31850,0
20240801,155800,1362915700,31850,31850,31850,31850,0
20240801,155700,1362915700,31850,31850,31850,31850,0
20240801,155600,1362915700,31850,31850,31850,31850,0
20240801,155500,1362915700,31850,31850,31850,31850,0
20240801,155400,1362915700,31850,31850,31850,31850,0
20240801,155300,1362915700,31850,31850,31850,31850,0
20240801,155200,1362915700,31850,31850,31850,31850,0
20240801,155100,1362915700,31850,31850,31850,31850,0
20240801,155000,1362915700,31850,31850,31850,31850,0
20240801,154900,1362915700,31850,31850,31850,31850,0
20240801,154800,1362915700,31850,31850,31850,31850,0
20240801,154700,1362915700,31850,31850,31850,31850,0
20240801,154600,1362915700,31850,31850,31850,31850,0
20240801,154500,1362915700,31850,31850,31850,31850,0
20240801,154400,1362915700,31850,31850,31850,31850,0
20240801,154300,1362915700,31850,31850,31850,31850,0
20240801,154200,1362915700,31850,31850,31850,31850,0
20240801,154100,1362915700,31850,31850,31850,31850,0
20240801,154000,1362915700,31850,31850,31850,31850,0
20240801,153900,1362915700,31850,31850,31850,31850,0
20240801,153800,1362915700,31850,31850,31850,31850,0
20240801,153700,1362915700,31850,31850,31850,31850,0
20240801,153600,1362915700,31850,31850,31850,31850,0
20240801,153500,1362915700,31850,31850,31850,31850,0
20240801,153400,1362915700,31850,31850,31850,31850,0
20240801,153300,1362915700,31850,31850,31850,31850,1965
20240801,153200,1362915700,31850,31850,31850,31850,0
20240801,153100,1362915700,31850,31850,31850,31850,0
20240801,153000,1362915700,31850,31850,31850,31850,1965
20240801,152900,1300330450,31850,31850,31850,31850,0
20240801,152800,1300330450,31850,31850,31850,31850,0
20240801,152700,1300330450,31850,31850,31850,31850,0
20240801,152600,1300330450,31850,31850,31850,31850,0
20240801,152500,1300330450,31850,31850,31850,31850,0
20240801,152400,1300330450,31850,31850,31850,31850,0
20240801,152300,1300330450,31850,31850,31850,31850,0
20240801,152200,1300330450,31850,31850,31850,31850,0
20240801,152100,1300330450,31850,31850,31850,31850,0
20240801,152000,1300330450,31850,31850,31850,31850,0
20240801,151900,1300330450,31850,31850,31950,31850,76
20240801,151800,1297909700,31950,31850,31950,31850,33
20240801,151700,1296856950,31950,31800,31950,31800,677
20240801,151600,1275302550,31800,31850,31850,31750,1478
20240801,151500,1228301850,31800,31800,31850,31800,86
20240801,151400,1225567000,31800,31800,31850,31800,333
20240801,151300,1214962300,31800,31850,31850,31800,4
20240801,151200,1214835000,31800,31850,31900,31800,159
20240801,151100,1209773950,31850,31850,31850,31800,119
20240801,151000,1205985500,31850,31850,31850,31850,48
20240801,150900,1204456700,31850,31800,31850,31800,201
20240801,150800,1198054900,31800,31850,31850,31800,8
20240801,150700,1197800450,31800,31850,31850,31800,495
20240801,150600,1182034750,31850,31850,31850,31850,227
20240801,150500,1174804800,31850,31850,31850,31850,34
20240801,150400,1173721900,31850,31850,31850,31850,61
20240801,150300,1171779050,31850,31850,31850,31850,26
20240801,150200,1170950950,31850,31850,31850,31850,2
20240801,150100,1170887250,31850,31850,31850,31850,56
20240801,150000,1169103650,31850,31850,31850,31850,2
20240801,145900,1169039950,31900,31850,31900,31850,28
20240801,145800,1168148000,31850,31850,31850,31850,103
20240801,145700,1164867450,31850,31850,31850,31850,31
20240801,145600,1163880100,31850,31850,31850,31850,47
20240801,145500,1162383150,31850,31850,31850,31850,5
20240801,145400,1162223900,31850,31850,31850,31850,59
20240801,145300,1160344750,31850,31850,31850,31850,41
20240801,145200,1159038900,31850,31850,31850,31850,27
20240801,145100,1158178950,31850,31850,31850,31850,1
20240801,145000,1158147100,31850,31850,31850,31850,26
20240801,144900,1157319000,31850,31850,31850,31850,7
20240801,144800,1157096050,31900,31850,31900,31850,2
20240801,144700,1157032300,31900,31900,31900,31900,1
20240801,144600,1157000400,31950,31900,31950,31900,95
20240801,144500,1153969850,31900,31900,31950,31900,3
20240801,144400,1153874100,31950,31900,31950,31900,358
20240801,144300,1142437600,31850,31850,31900,31850,102
20240801,144200,1139183900,31850,31850,31850,31850,538
20240801,144100,1122048600,31850,31900,31900,31850,223
20240801,144000,1114934950,31850,31850,31900,31850,3
20240801,143900,1114839350,31900,31900,31900,31900,0
20240801,143800,1114839350,31900,31850,31900,31850,7
20240801,143700,1114616150,31900,31850,31900,31850,16
20240801,143600,1114105800,31850,31850,31850,31850,2
20240801,143500,1114042100,31850,31850,31850,31850,2
20240801,143400,1113978400,31850,31850,31850,31800,139
20240801,143300,1109551300,31850,31900,31900,31850,182
20240801,143200,1103754550,31850,31800,31900,31800,952
20240801,143100,1073468250,31850,31850,31850,31850,505
20240801,143000,1057384000,31850,31850,31850,31850,2
20240801,142900,1057320300,31900,31850,31900,31850,2
20240801,142800,1057256550,31950,31900,31950,31900,297
20240801,142700,1047781650,31850,31850,31850,31850,52
20240801,142600,1046125450,31850,31850,31850,31850,28
20240801,142500,1045233650,31850,31850,31850,31850,102
20240801,142400,1041984950,31850,31850,31850,31850,323
20240801,142300,1031697400,31850,31850,31850,31850,131
20240801,142200,1027525050,31850,31850,31900,31850,37
20240801,142100,1026346500,31900,31900,31900,31850,4
20240801,142000,1026218950,31900,31850,31900,31850,26
20240801,141900,1025390800,31850,31850,31850,31850,9
20240801,141800,1025104150,31850,31850,31850,31850,29
20240801,141700,1024180500,31850,31850,31850,31850,828
20240801,141600,997808700,31850,31850,31850,31850,26
20240801,141500,996980600,31850,31850,31850,31850,1
20240801,141400,996948750,31850,31850,31850,31850,1
20240801,141300,996916900,31900,31850,31900,31850,173
20240801,141200,991406750,31850,31850,31850,31850,1126
20240801,141100,955543650,31850,31850,31850,31850,1
20240801,141000,955511800,31850,31800,31850,31800,768
20240801,140900,931083850,31800,31800,31800,31750,1720
20240801,140800,876389250,31800,31800,31800,31800,14
20240801,140700,875944050,31850,31850,31850,31800,328
20240801,140600,865498650,31800,31850,31850,31800,1165
20240801,140500,828410650,31850,31850,31850,31850,5
20240801,140400,828251400,31850,31850,31850,31850,0
20240801,140300,828251400,31850,31850,31850,31850,32
20240801,140200,827232200,31850,31850,31850,31850,14
20240801,140100,826786300,31850,31850,31850,31850,2
20240801,140000,826722600,31850,31850,31850,31850,1
20240801,135900,826690750,31850,31900,31900,31850,2
20240801,135800,826627000,31850,31850,31850,31850,1
20240801,135700,826595150,31850,31850,31850,31850,3
20240801,135600,826499600,31850,31850,31850,31850,1
20240801,135500,826467750,31850,31850,31850,31850,2
20240801,135400,826404050,31850,31850,31850,31850,1
20240801,135300,826372200,31850,31850,31850,31850,1
20240801,135200,826340350,31850,31850,31850,31850,1
20240801,135100,826308500,31850,31900,31900,31850,157
20240801,135000,821301600,31850,31850,31850,31850,2
20240801,134900,821237900,31850,31850,31850,31850,4
20240801,134800,821110500,31850,31900,31900,31850,478
20240801,134700,805881200,31900,31850,31900,31850,250
20240801,134600,797908700,31850,31850,31850,31850,11
20240801,134500,797558350,31850,31850,31850,31850,1
20240801,134400,797526500,31850,31900,31900,31850,22
20240801,134300,796825100,31900,31850,31900,31850,66
20240801,134200,794720500,31850,31850,31850,31850,9
20240801,134100,794433850,31850,31850,31850,31850,2
20240801,134000,794370150,31850,31850,31850,31850,1
20240801,133900,794338300,31850,31850,31850,31850,2
20240801,133800,794274600,31850,31850,31850,31850,1
20240801,133700,794242750,31850,31850,31850,31850,61
20240801,133600,792299900,31850,31850,31850,31850,76
20240801,133500,789879300,31800,31800,31800,31800,68
20240801,133400,787716900,31800,31800,31800,31800,107
20240801,133300,784314300,31800,31800,31800,31800,1
20240801,133200,784282500,31850,31850,31850,31850,1
20240801,133100,784250650,31800,31800,31800,31800,1
20240801,133000,784218850,31800,31850,31850,31800,691
20240801,132900,762234400,31850,31850,31850,31850,268
20240801,132800,753698600,31850,31850,31900,31850,3
20240801,132700,753603000,31850,31850,31850,31850,0
20240801,132600,753603000,31850,31850,31850,31850,9
20240801,132500,753316350,31850,31850,31850,31850,6
20240801,132400,753125250,31850,31850,31850,31850,16
20240801,132300,752615650,31850,31850,31850,31850,1
20240801,132200,752583800,31850,31900,31900,31850,2
20240801,132100,752520050,31850,31900,31900,31850,52
20240801,132000,750861300,31850,31850,31850,31850,2
20240801,131900,750797600,31900,31850,31900,31850,14
20240801,131800,750351600,31900,31800,31900,31800,430
20240801,131700,736656100,31800,31800,31800,31800,1
20240801,131600,736624300,31800,31850,31850,31800,731
20240801,131500,713348100,31850,31850,31850,31850,2
20240801,131400,713284400,31850,31850,31850,31850,17
20240801,131300,712742950,31850,31850,31850,31850,2
20240801,131200,712679250,31850,31850,31850,31850,160
20240801,131100,707583250,31850,31850,31850,31850,12
20240801,131000,707201050,31850,31850,31850,31850,1
20240801,130900,707169200,31850,31850,31850,31850,1
20240801,130800,707137350,31850,31850,31850,31850,11
20240801,130700,706787000,31850,31850,31850,31850,1
20240801,130600,706755150,31850,31850,31850,31850,2
20240801,130500,706691450,31850,31850,31850,31850,11
20240801,130400,706341100,31850,31850,31850,31850,1
20240801,130300,706309250,31850,31850,31850,31850,91
20240801,130200,703410900,31850,31850,31850,31850,1
20240801,130100,703379050,31850,31900,31900,31850,2
20240801,130000,703315300,31850,31800,31850,31800,65
20240801,125900,701245250,31800,31800,31800,31800,0
20240801,125800,701245250,31800,31850,31850,31800,11
20240801,125700,700895150,31800,31850,31850,31800,68
20240801,125600,698729500,31800,31800,31800,31800,5
20240801,125500,698570500,31800,31800,31800,31800,6
20240801,125400,698379700,31800,31800,31800,31800,3
20240801,125300,698284300,31800,31800,31800,31800,104
20240801,125200,694977100,31800,31800,31800,31800,53
20240801,125100,693291700,31800,31800,31800,31800,5
20240801,125000,693132700,31800,31850,31850,31800,14
20240801,124900,692687000,31800,31800,31800,31800,15
20240801,124800,692210000,31800,31800,31800,31800,4
20240801,124700,692082800,31800,31800,31800,31800,5
20240801,124600,691923800,31800,31800,31800,31800,18
20240801,124500,691351400,31800,31800,31800,31800,6
20240801,124400,691160600,31800,31800,31800,31800,623
20240801,124300,671349200,31800,31800,31800,31800,4
20240801,124200,671222000,31800,31800,31800,31800,5
20240801,124100,671063000,31800,31800,31800,31800,17
20240801,124000,670522400,31800,31850,31850,31800,3
20240801,123900,670426900,31800,31800,31800,31800,3
20240801,123800,670331500,31800,31800,31800,31800,6
20240801,123700,670140700,31800,31800,31800,31800,3
20240801,123600,670045300,31800,31850,31850,31800,22
20240801,123500,669344800,31850,31800,31850,31800,573
20240801,123400,651122000,31800,31850,31850,31800,34
20240801,123300,650040600,31800,31800,31800,31800,4
20240801,123200,649913400,31800,31850,31850,31800,128
20240801,123100,645836750,31800,31850,31850,31800,312
20240801,123000,635902600,31850,31850,31850,31850,13
20240801,122900,635488550,31850,31800,31850,31800,5
20240801,122800,635329500,31800,31800,31800,31800,3
20240801,122700,635234100,31800,31850,31850,31800,1256
20240801,122600,595286250,31850,31850,31850,31800,26
20240801,122500,594458300,31800,31850,31850,31800,109
20240801,122400,590988050,31850,31850,31850,31850,70
20240801,122300,588758550,31850,31850,31850,31850,6
20240801,122200,588567450,31850,31850,31850,31850,3
20240801,122100,588471900,31850,31850,31850,31850,3
20240801,122000,588376350,31850,31850,31850,31850,8
20240801,121900,588121550,31850,31850,31850,31850,20
20240801,121800,587484550,31850,31850,31850,31850,6
20240801,121700,587293450,31850,31850,31850,31850,3
20240801,121600,587197900,31850,31950,31950,31850,443
20240801,121500,573085250,31900,31900,31900,31900,56
20240801,121400,571298850,31900,31900,31900,31900,34
20240801,121300,570214250,31900,31900,31900,31900,8
20240801,121200,569959050,31900,31900,31900,31900,4
20240801,121100,569831450,31900,31900,31900,31900,22
20240801,121000,569129650,31900,31900,31900,31900,5
20240801,120900,568970150,31900,31850,31900,31850,104
20240801,120800,565652900,31850,31850,31850,31850,16
20240801,120700,565143300,31850,31850,31850,31850,4
20240801,120600,565015900,31850,31850,31850,31850,9
20240801,120500,564729250,31850,31850,31850,31850,86
20240801,120400,561990150,31850,31850,31850,31850,35
20240801,120300,560875400,31850,31850,31850,31850,20
20240801,120200,560238400,31850,31850,31850,31850,0
20240801,120100,560238400,31850,31850,31850,31850,5
20240801,120000,560079150,31850,31850,31850,31850,4
20240801,115900,559951750,31850,31850,31850,31850,5
20240801,115800,559792500,31900,31850,31900,31850,22
20240801,115700,559091300,31850,31850,31850,31850,4
20240801,115600,558963900,31850,31900,31900,31850,355
20240801,115500,547639550,31900,31900,31900,31900,5
20240801,115400,547480050,31900,31900,31900,31900,4
20240801,115300,547352450,31900,31950,31950,31900,120
20240801,115200,543520400,31950,31950,31950,31950,20
20240801,115100,542881400,31950,31950,31950,31950,26
20240801,115000,542050700,31950,31950,31950,31950,89
20240801,114900,539207150,31950,31950,31950,31950,13
20240801,114800,538791800,31950,31950,31950,31950,5
20240801,114700,538632050,31950,31950,31950,31950,22
20240801,114600,537929150,31950,31950,31950,31950,22
20240801,114500,537226250,32000,31950,32000,31950,20
20240801,114400,536586500,31950,31950,31950,31950,5
20240801,114300,536426750,31950,31950,31950,31950,6
20240801,114200,536235050,31950,31950,31950,31950,0
20240801,114100,536235050,31950,31950,31950,31950,5
20240801,114000,536075300,31950,31950,31950,31950,9
20240801,113900,535787750,31950,31950,32000,31950,55
20240801,113800,534030450,32000,31950,32000,31950,5
20240801,113700,533870650,31950,31950,31950,31950,6
20240801,113600,533678950,31950,31950,31950,31950,6
20240801,113500,533487250,31950,31950,31950,31950,5
20240801,113400,533327500,32000,31950,32000,31950,483
20240801,113300,517889900,31950,31950,31950,31950,129
20240801,113200,513768350,31900,31900,31900,31900,84
20240801,113100,511088750,31900,31900,31950,31900,14
20240801,113000,510642100,31950,31900,31950,31900,15
20240801,112900,510163100,31900,31900,31900,31900,408
20240801,112800,497147900,31900,31900,31900,31900,82
20240801,112700,494532100,31900,31900,31900,31900,5
20240801,112600,494372600,31900,31900,31900,31900,5
20240801,112500,494213100,31900,31900,31900,31900,4
20240801,112400,494085500,31900,31950,31950,31900,10
20240801,112300,493766100,31950,32000,32000,31950,43
20240801,112200,492390400,31950,31950,31950,31950,108
20240801,112100,488939800,31900,31900,31950,31900,11
20240801,112000,488588600,31900,31900,31900,31900,5
20240801,111900,488429100,31900,31900,31900,31900,30
20240801,111800,487472100,31900,31900,31900,31900,4
20240801,111700,487344500,31850,31850,31850,31850,5
20240801,111600,487185250,31850,31850,31850,31850,4
20240801,111500,487057850,31900,31900,31900,31900,25
20240801,111400,486260350,31900,31900,32000,31900,47
20240801,111300,484758350,31950,31900,31950,31900,5
20240801,111200,484598750,31900,31900,31950,31900,32
20240801,111100,483577900,31900,31950,31950,31900,32
20240801,111000,482557000,31950,31900,31950,31900,6
20240801,110900,482365550,31900,31900,31950,31900,43
20240801,110800,480993800,32000,31900,32000,31900,800
20240801,110700,455431450,31900,31900,31900,31900,3
20240801,110600,455335750,31900,31900,31950,31900,5
20240801,110500,455176200,31950,31900,31950,31900,152
20240801,110400,450320450,31900,31950,31950,31900,2
20240801,110300,450256600,31800,31950,31950,31800,18
20240801,110200,449682450,31900,31850,32000,31850,222
20240801,110100,442591650,31800,31850,31850,31800,23
20240801,110000,441859250,31800,31800,31800,31800,6
20240801,105900,441668450,31800,31800,31800,31800,161
20240801,105800,436548650,31800,31800,31800,31800,6
20240801,105700,436357850,31800,31800,31800,31800,4
20240801,105600,436230650,31800,31850,31850,31800,12
20240801,105500,435848600,31850,31850,31850,31850,11
20240801,105400,435498250,31850,31850,31850,31850,117
20240801,105300,431771800,31800,31800,31800,31750,152
20240801,105200,426938350,31800,31800,31800,31800,4
20240801,105100,426811150,31800,31800,31800,31800,5
20240801,105000,426652150,31850,31800,31850,31800,16
20240801,104900,426142750,31800,31850,31850,31800,230
20240801,104800,418828700,31900,31800,31900,31800,54
20240801,104700,417106450,31800,31800,31800,31800,33
20240801,104600,416057050,31800,31800,31800,31800,7
20240801,104500,415834450,31800,31800,31800,31800,53
20240801,104400,414149050,31800,31800,31850,31800,267
20240801,104300,405656300,31800,31800,31800,31750,322
20240801,104200,395416850,31800,31800,31850,31800,152
20240801,104100,390582250,31800,31800,31800,31800,21
20240801,104000,389914450,31800,31800,31800,31800,4
20240801,103900,389787250,31850,31850,31850,31850,73
20240801,103800,387462200,31850,31850,31850,31850,6
20240801,103700,387271100,31850,31850,31850,31850,126
20240801,103600,383258000,31800,31800,31850,31800,61
20240801,103500,381318150,31750,31800,31800,31750,18
20240801,103400,380746150,31750,31750,31750,31750,5
20240801,103300,380587400,31800,31800,31850,31750,72
20240801,103200,378297750,31800,31750,31800,31750,53
20240801,103100,376612500,31750,31800,31800,31750,141
20240801,103000,372129250,31800,31800,31800,31800,34
20240801,102900,371048050,31800,31800,31800,31800,4
20240801,102800,370920850,31800,31800,31800,31800,4
20240801,102700,370793650,31800,31800,31850,31800,143
20240801,102600,366244200,31800,31800,31800,31800,139
20240801,102500,361824000,31800,31750,31800,31750,20
20240801,102400,361188050,31750,31800,31800,31750,101
20240801,102300,357976450,31800,31800,31800,31750,12
20240801,102200,357595100,31750,31750,31800,31750,45
20240801,102100,356165900,31750,31800,31800,31750,27
20240801,102000,355307600,31750,31750,31750,31750,11
20240801,101900,354958350,31700,31800,31800,31700,135
20240801,101800,350677450,31800,31800,31800,31800,53
20240801,101700,348992050,31800,31800,31800,31800,4
20240801,101600,348864850,31700,31700,31800,31700,137
20240801,101500,344521050,31700,31800,31800,31700,602
20240801,101400,325410550,31800,31800,31800,31800,15
20240801,101300,324933550,31800,31800,31800,31750,242
20240801,101200,317238000,31800,31850,31850,31800,12
20240801,101100,316856100,31800,31800,31850,31800,9
20240801,101000,316569550,31800,31800,31850,31800,5
20240801,100900,316410400,31850,31800,31850,31800,140
20240801,100800,311958250,31800,31900,31900,31800,68
20240801,100700,309794500,31850,31850,31850,31850,10
20240801,100600,309476000,31900,31800,31900,31800,9
20240801,100500,309189000,31850,31850,31850,31850,3
20240801,100400,309093450,32000,32000,32000,32000,0
20240801,100300,309093450,32000,31800,32000,31800,101
20240801,100200,305868450,31850,31850,31850,31850,0
20240801,100100,305868450,31850,31900,31900,31850,17
20240801,100000,305326200,31800,31800,31800,31800,135
20240801,095900,301033200,31800,31850,31850,31800,64
20240801,095800,298994850,31850,31850,31850,31850,23
20240801,095700,298262300,31850,31850,31850,31850,0
20240801,095600,298262300,31850,31850,31850,31850,9
20240801,095500,297975650,31850,31800,31850,31800,2
20240801,095400,297912000,31850,31850,31850,31850,201
20240801,095300,291510150,31850,31850,31850,31850,35
20240801,095200,290395400,31900,31900,31900,31900,37
20240801,095100,289215100,31850,31850,31850,31850,2
20240801,095000,289151400,31850,31800,31850,31800,144
20240801,094900,284567550,31850,31850,31850,31850,16
20240801,094800,284057950,31850,31900,31900,31850,13
20240801,094700,283643400,31900,31850,31900,31850,11
20240801,094600,283292550,31900,31800,31900,31800,57
20240801,094500,281474850,31750,31750,31750,31750,0
20240801,094400,281474850,31750,31850,31900,31750,781
20240801,094300,256662200,31750,31850,31850,31750,623
20240801,094200,236850950,31900,31850,31900,31850,771
20240801,094100,212294550,31850,31900,31900,31850,7
20240801,094000,212071550,31900,32000,32000,31900,1039
20240801,093900,178884700,32050,32050,32050,32000,11
20240801,093800,178532250,32050,32100,32100,32050,5
20240801,093700,178371850,32100,32000,32100,32000,311
20240801,093600,168394700,32000,31950,32000,31950,2
20240801,093500,168330750,32000,32000,32100,31950,231
20240801,093400,160938450,32000,32050,32050,32000,22
20240801,093300,160233500,32100,32000,32100,32000,11
20240801,093200,159881150,32000,32000,32100,32000,55
20240801,093100,158120350,32000,32000,32100,32000,335
20240801,093000,147371150,32000,32100,32100,32000,19
20240801,092900,146762650,32100,32050,32100,32050,40
20240801,092800,145479050,32050,32000,32050,32000,168
20240801,092700,140099250,32000,32000,32000,32000,4
20240801,092600,139971250,31950,31950,32000,31950,50
20240801,092500,138373650,31950,31950,31950,31950,0
20240801,092400,138373650,31950,32000,32000,31950,13
20240801,092300,137957800,32050,32000,32100,32000,31
20240801,092200,136964150,32050,32000,32050,32000,12
20240801,092100,136579600,32100,32000,32100,31950,123
20240801,092000,132644050,31950,31900,31950,31900,47
20240801,091900,131143900,32000,31850,32000,31850,54
20240801,091800,129416200,31900,32050,32050,31900,200
20240801,091700,123030200,31950,32000,32000,31950,169
20240801,091600,117622650,32000,32050,32050,32000,11
20240801,091500,117270500,32050,32000,32100,32000,133
20240801,091400,113008750,32100,32000,32150,31950,381
20240801,091300,100801750,31950,31900,32000,31900,144
20240801,091200,96207050,31900,31900,31900,31850,110
20240801,091100,92700550,31900,31950,32000,31900,40
20240801,091000,91424350,31900,32000,32000,31900,299
20240801,090900,81881900,32000,31900,32000,31900,39
20240801,090800,80636300,31900,31850,31900,31850,88
20240801,090700,77829800,32000,31900,32000,31900,47
20240801,090600,76329700,31900,32000,32000,31900,183
20240801,090500,70491900,32000,32000,32000,32000,101
20240801,090400,67259900,32000,31950,32200,31950,230
20240801,090300,59898650,31950,31850,31950,31850,418
20240801,090200,46565650,31850,31850,31850,31850,256
20240801,090100,38412050,31900,32000,32000,31900,331
20240801,090000,27852850,32000,32100,32300,32000,865