KissMeData/336370/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204600,5009430750,35300,35300,35300,35300,3848
20230801,204500,5009430750,35300,35300,35300,35300,0
20230801,204400,5009430750,35300,35300,35300,35300,0
20230801,204300,5009430750,35300,35300,35300,35300,0
20230801,204200,5009430750,35300,35300,35300,35300,0
20230801,204100,5009430750,35300,35300,35300,35300,0
20230801,204000,5009430750,35300,35300,35300,35300,0
20230801,203900,5009430750,35300,35300,35300,35300,0
20230801,203800,5009430750,35300,35300,35300,35300,0
20230801,203700,5009430750,35300,35300,35300,35300,0
20230801,203600,5009430750,35300,35300,35300,35300,0
20230801,203500,5009430750,35300,35300,35300,35300,0
20230801,203400,5009430750,35300,35300,35300,35300,0
20230801,203300,5009430750,35300,35300,35300,35300,0
20230801,203200,5009430750,35300,35300,35300,35300,0
20230801,203100,5009430750,35300,35300,35300,35300,0
20230801,203000,5009430750,35300,35300,35300,35300,0
20230801,202900,5009430750,35300,35300,35300,35300,0
20230801,202800,5009430750,35300,35300,35300,35300,0
20230801,202700,5009430750,35300,35300,35300,35300,0
20230801,202600,5009430750,35300,35300,35300,35300,0
20230801,202500,5009430750,35300,35300,35300,35300,0
20230801,202400,5009430750,35300,35300,35300,35300,0
20230801,202300,5009430750,35300,35300,35300,35300,0
20230801,202200,5009430750,35300,35300,35300,35300,0
20230801,202100,5009430750,35300,35300,35300,35300,0
20230801,202000,5009430750,35300,35300,35300,35300,0
20230801,201900,5009430750,35300,35300,35300,35300,0
20230801,201800,5009430750,35300,35300,35300,35300,0
20230801,201700,5009430750,35300,35300,35300,35300,0
20230801,201600,5009430750,35300,35300,35300,35300,3848
20230801,201500,5009430750,35300,35300,35300,35300,0
20230801,201400,5009430750,35300,35300,35300,35300,0
20230801,201300,5009430750,35300,35300,35300,35300,0
20230801,201200,5009430750,35300,35300,35300,35300,0
20230801,201100,5009430750,35300,35300,35300,35300,0
20230801,201000,5009430750,35300,35300,35300,35300,0
20230801,200900,5009430750,35300,35300,35300,35300,0
20230801,200800,5009430750,35300,35300,35300,35300,0
20230801,200700,5009430750,35300,35300,35300,35300,0
20230801,200600,5009430750,35300,35300,35300,35300,0
20230801,200500,5009430750,35300,35300,35300,35300,0
20230801,200400,5009430750,35300,35300,35300,35300,0
20230801,200300,5009430750,35300,35300,35300,35300,0
20230801,200200,5009430750,35300,35300,35300,35300,0
20230801,200100,5009430750,35300,35300,35300,35300,0
20230801,200000,5009430750,35300,35300,35300,35300,0
20230801,195900,5009430750,35300,35300,35300,35300,0
20230801,195800,5009430750,35300,35300,35300,35300,0
20230801,195700,5009430750,35300,35300,35300,35300,0
20230801,195600,5009430750,35300,35300,35300,35300,0
20230801,195500,5009430750,35300,35300,35300,35300,0
20230801,195400,5009430750,35300,35300,35300,35300,0
20230801,195300,5009430750,35300,35300,35300,35300,0
20230801,195200,5009430750,35300,35300,35300,35300,0
20230801,195100,5009430750,35300,35300,35300,35300,0
20230801,195000,5009430750,35300,35300,35300,35300,0
20230801,194900,5009430750,35300,35300,35300,35300,0
20230801,194800,5009430750,35300,35300,35300,35300,0
20230801,194700,5009430750,35300,35300,35300,35300,0
20230801,194600,5009430750,35300,35300,35300,35300,3848
20230801,194500,5009430750,35300,35300,35300,35300,0
20230801,194400,5009430750,35300,35300,35300,35300,0
20230801,194300,5009430750,35300,35300,35300,35300,0
20230801,194200,5009430750,35300,35300,35300,35300,0
20230801,194100,5009430750,35300,35300,35300,35300,0
20230801,194000,5009430750,35300,35300,35300,35300,0
20230801,193900,5009430750,35300,35300,35300,35300,0
20230801,193800,5009430750,35300,35300,35300,35300,0
20230801,193700,5009430750,35300,35300,35300,35300,0
20230801,193600,5009430750,35300,35300,35300,35300,0
20230801,193500,5009430750,35300,35300,35300,35300,0
20230801,193400,5009430750,35300,35300,35300,35300,0
20230801,193300,5009430750,35300,35300,35300,35300,0
20230801,193200,5009430750,35300,35300,35300,35300,0
20230801,193100,5009430750,35300,35300,35300,35300,0
20230801,193000,5009430750,35300,35300,35300,35300,0
20230801,192900,5009430750,35300,35300,35300,35300,0
20230801,192800,5009430750,35300,35300,35300,35300,0
20230801,192700,5009430750,35300,35300,35300,35300,0
20230801,192600,5009430750,35300,35300,35300,35300,0
20230801,192500,5009430750,35300,35300,35300,35300,0
20230801,192400,5009430750,35300,35300,35300,35300,0
20230801,192300,5009430750,35300,35300,35300,35300,0
20230801,192200,5009430750,35300,35300,35300,35300,0
20230801,192100,5009430750,35300,35300,35300,35300,0
20230801,192000,5009430750,35300,35300,35300,35300,0
20230801,191900,5009430750,35300,35300,35300,35300,0
20230801,191800,5009430750,35300,35300,35300,35300,0
20230801,191700,5009430750,35300,35300,35300,35300,0
20230801,191600,5009430750,35300,35300,35300,35300,3848
20230801,191500,5009430750,35300,35300,35300,35300,0
20230801,191400,5009430750,35300,35300,35300,35300,0
20230801,191300,5009430750,35300,35300,35300,35300,0
20230801,191200,5009430750,35300,35300,35300,35300,0
20230801,191100,5009430750,35300,35300,35300,35300,0
20230801,191000,5009430750,35300,35300,35300,35300,0
20230801,190900,5009430750,35300,35300,35300,35300,0
20230801,190800,5009430750,35300,35300,35300,35300,0
20230801,190700,5009430750,35300,35300,35300,35300,0
20230801,190600,5009430750,35300,35300,35300,35300,0
20230801,190500,5009430750,35300,35300,35300,35300,0
20230801,190400,5009430750,35300,35300,35300,35300,0
20230801,190300,5009430750,35300,35300,35300,35300,0
20230801,190200,5009430750,35300,35300,35300,35300,0
20230801,190100,5009430750,35300,35300,35300,35300,0
20230801,190000,5009430750,35300,35300,35300,35300,0
20230801,185900,5009430750,35300,35300,35300,35300,0
20230801,185800,5009430750,35300,35300,35300,35300,0
20230801,185700,5009430750,35300,35300,35300,35300,0
20230801,185600,5009430750,35300,35300,35300,35300,0
20230801,185500,5009430750,35300,35300,35300,35300,0
20230801,185400,5009430750,35300,35300,35300,35300,0
20230801,185300,5009430750,35300,35300,35300,35300,0
20230801,185200,5009430750,35300,35300,35300,35300,0
20230801,185100,5009430750,35300,35300,35300,35300,0
20230801,185000,5009430750,35300,35300,35300,35300,0
20230801,184900,5009430750,35300,35300,35300,35300,0
20230801,184800,5009430750,35300,35300,35300,35300,0
20230801,184700,5009430750,35300,35300,35300,35300,0
20230801,184600,5009430750,35300,35300,35300,35300,3848
20230801,184500,5009430750,35300,35300,35300,35300,0
20230801,184400,5009430750,35300,35300,35300,35300,0
20230801,184300,5009430750,35300,35300,35300,35300,0
20230801,184200,5009430750,35300,35300,35300,35300,0
20230801,184100,5009430750,35300,35300,35300,35300,0
20230801,184000,5009430750,35300,35300,35300,35300,0
20230801,183900,5009430750,35300,35300,35300,35300,0
20230801,183800,5009430750,35300,35300,35300,35300,0
20230801,183700,5009430750,35300,35300,35300,35300,0
20230801,183600,5009430750,35300,35300,35300,35300,0
20230801,183500,5009430750,35300,35300,35300,35300,0
20230801,183400,5009430750,35300,35300,35300,35300,0
20230801,183300,5009430750,35300,35300,35300,35300,0
20230801,183200,5009430750,35300,35300,35300,35300,0
20230801,183100,5009430750,35300,35300,35300,35300,0
20230801,183000,5009430750,35300,35300,35300,35300,0
20230801,182900,5009430750,35300,35300,35300,35300,0
20230801,182800,5009430750,35300,35300,35300,35300,0
20230801,182700,5009430750,35300,35300,35300,35300,0
20230801,182600,5009430750,35300,35300,35300,35300,0
20230801,182500,5009430750,35300,35300,35300,35300,0
20230801,182400,5009430750,35300,35300,35300,35300,0
20230801,182300,5009430750,35300,35300,35300,35300,0
20230801,182200,5009430750,35300,35300,35300,35300,0
20230801,182100,5009430750,35300,35300,35300,35300,0
20230801,182000,5009430750,35300,35300,35300,35300,0
20230801,181900,5009430750,35300,35300,35300,35300,0
20230801,181800,5009430750,35300,35300,35300,35300,0
20230801,181700,5009430750,35300,35300,35300,35300,0
20230801,181600,5009430750,35300,35300,35300,35300,3848
20230801,181500,5009430750,35300,35300,35300,35300,0
20230801,181400,5009430750,35300,35300,35300,35300,0
20230801,181300,5009430750,35300,35300,35300,35300,0
20230801,181200,5009430750,35300,35300,35300,35300,0
20230801,181100,5009430750,35300,35300,35300,35300,0
20230801,181000,5009430750,35300,35300,35300,35300,0
20230801,180900,5009430750,35300,35300,35300,35300,0
20230801,180800,5009430750,35300,35300,35300,35300,0
20230801,180700,5009430750,35300,35300,35300,35300,0
20230801,180600,5009430750,35300,35300,35300,35300,0
20230801,180500,5009430750,35300,35300,35300,35300,0
20230801,180400,5009430750,35300,35300,35300,35300,0
20230801,180300,5009430750,35300,35300,35300,35300,0
20230801,180200,5009430750,35300,35300,35300,35300,0
20230801,180100,5009430750,35300,35300,35300,35300,0
20230801,180000,5009430750,35300,35300,35300,35300,0
20230801,175900,5009430750,35300,35300,35300,35300,0
20230801,175800,5009430750,35300,35300,35300,35300,0
20230801,175700,5009430750,35300,35300,35300,35300,0
20230801,175600,5009430750,35300,35300,35300,35300,0
20230801,175500,5009430750,35300,35300,35300,35300,0
20230801,175400,5009430750,35300,35300,35300,35300,0
20230801,175300,5009430750,35300,35300,35300,35300,0
20230801,175200,5009430750,35300,35300,35300,35300,0
20230801,175100,5009430750,35300,35300,35300,35300,0
20230801,175000,5009430750,35300,35300,35300,35300,0
20230801,174900,5009430750,35300,35300,35300,35300,0
20230801,174800,5009430750,35300,35300,35300,35300,0
20230801,174700,5009430750,35300,35300,35300,35300,0
20230801,174600,5009430750,35300,35300,35300,35300,3848
20230801,174500,5009430750,35300,35300,35300,35300,0
20230801,174400,5009430750,35300,35300,35300,35300,0
20230801,174300,5009430750,35300,35300,35300,35300,0
20230801,174200,5009430750,35300,35300,35300,35300,0
20230801,174100,5009430750,35300,35300,35300,35300,0
20230801,174000,5009430750,35300,35300,35300,35300,0
20230801,173900,5009430750,35300,35300,35300,35300,0
20230801,173800,5009430750,35300,35300,35300,35300,0
20230801,173700,5009430750,35300,35300,35300,35300,0
20230801,173600,5009430750,35300,35300,35300,35300,0
20230801,173500,5009430750,35300,35300,35300,35300,0
20230801,173400,5009430750,35300,35300,35300,35300,0
20230801,173300,5009430750,35300,35300,35300,35300,0
20230801,173200,5009430750,35300,35300,35300,35300,0
20230801,173100,5009430750,35300,35300,35300,35300,0
20230801,173000,5009430750,35300,35300,35300,35300,0
20230801,172900,5009430750,35300,35300,35300,35300,0
20230801,172800,5009430750,35300,35300,35300,35300,0
20230801,172700,5009430750,35300,35300,35300,35300,0
20230801,172600,5009430750,35300,35300,35300,35300,0
20230801,172500,5009430750,35300,35300,35300,35300,0
20230801,172400,5009430750,35300,35300,35300,35300,0
20230801,172300,5009430750,35300,35300,35300,35300,0
20230801,172200,5009430750,35300,35300,35300,35300,0
20230801,172100,5009430750,35300,35300,35300,35300,0
20230801,172000,5009430750,35300,35300,35300,35300,0
20230801,171900,5009430750,35300,35300,35300,35300,0
20230801,171800,5009430750,35300,35300,35300,35300,0
20230801,171700,5009430750,35300,35300,35300,35300,0
20230801,171600,5009430750,35300,35300,35300,35300,3848
20230801,171500,5009430750,35300,35300,35300,35300,0
20230801,171400,5009430750,35300,35300,35300,35300,0
20230801,171300,5009430750,35300,35300,35300,35300,0
20230801,171200,5009430750,35300,35300,35300,35300,0
20230801,171100,5009430750,35300,35300,35300,35300,0
20230801,171000,5009430750,35300,35300,35300,35300,0
20230801,170900,5009430750,35300,35300,35300,35300,0
20230801,170800,5009430750,35300,35300,35300,35300,0
20230801,170700,5009430750,35300,35300,35300,35300,0
20230801,170600,5009430750,35300,35300,35300,35300,0
20230801,170500,5009430750,35300,35300,35300,35300,0
20230801,170400,5009430750,35300,35300,35300,35300,0
20230801,170300,5009430750,35300,35300,35300,35300,0
20230801,170200,5009430750,35300,35300,35300,35300,0
20230801,170100,5009430750,35300,35300,35300,35300,0
20230801,170000,5009430750,35300,35300,35300,35300,0
20230801,165900,5009430750,35300,35300,35300,35300,0
20230801,165800,5009430750,35300,35300,35300,35300,0
20230801,165700,5009430750,35300,35300,35300,35300,0
20230801,165600,5009430750,35300,35300,35300,35300,0
20230801,165500,5009430750,35300,35300,35300,35300,0
20230801,165400,5009430750,35300,35300,35300,35300,0
20230801,165300,5009430750,35300,35300,35300,35300,0
20230801,165200,5009430750,35300,35300,35300,35300,0
20230801,165100,5009430750,35300,35300,35300,35300,0
20230801,165000,5009430750,35300,35300,35300,35300,0
20230801,164900,5009430750,35300,35300,35300,35300,0
20230801,164800,5009430750,35300,35300,35300,35300,0
20230801,164700,5009430750,35300,35300,35300,35300,0
20230801,164600,5009430750,35300,35300,35300,35300,3848
20230801,164500,5009430750,35300,35300,35300,35300,0
20230801,164400,5009430750,35300,35300,35300,35300,0
20230801,164300,5009430750,35300,35300,35300,35300,0
20230801,164200,5009430750,35300,35300,35300,35300,0
20230801,164100,5009430750,35300,35300,35300,35300,0
20230801,164000,5009430750,35300,35300,35300,35300,0
20230801,163900,5009430750,35300,35300,35300,35300,0
20230801,163800,5009430750,35300,35300,35300,35300,0
20230801,163700,5009430750,35300,35300,35300,35300,0
20230801,163600,5009430750,35300,35300,35300,35300,0
20230801,163500,5009430750,35300,35300,35300,35300,0
20230801,163400,5009430750,35300,35300,35300,35300,0
20230801,163300,5009430750,35300,35300,35300,35300,0
20230801,163200,5009430750,35300,35300,35300,35300,0
20230801,163100,5009430750,35300,35300,35300,35300,0
20230801,163000,5009430750,35300,35300,35300,35300,0
20230801,162900,5009430750,35300,35300,35300,35300,0
20230801,162800,5009430750,35300,35300,35300,35300,0
20230801,162700,5009430750,35300,35300,35300,35300,0
20230801,162600,5009430750,35300,35300,35300,35300,0
20230801,162500,5009430750,35300,35300,35300,35300,0
20230801,162400,5009430750,35300,35300,35300,35300,0
20230801,162300,5009430750,35300,35300,35300,35300,0
20230801,162200,5009430750,35300,35300,35300,35300,0
20230801,162100,5009430750,35300,35300,35300,35300,0
20230801,162000,5009430750,35300,35300,35300,35300,0
20230801,161900,5009430750,35300,35300,35300,35300,0
20230801,161800,5009430750,35300,35300,35300,35300,0
20230801,161700,5009430750,35300,35300,35300,35300,0
20230801,161600,5009430750,35300,35300,35300,35300,3848
20230801,161500,5009430750,35300,35300,35300,35300,0
20230801,161400,5009430750,35300,35300,35300,35300,0
20230801,161300,5009430750,35300,35300,35300,35300,0
20230801,161200,5009430750,35300,35300,35300,35300,0
20230801,161100,5009430750,35300,35300,35300,35300,0
20230801,161000,5009430750,35300,35300,35300,35300,0
20230801,160900,5009430750,35300,35300,35300,35300,0
20230801,160800,5009430750,35300,35300,35300,35300,0
20230801,160700,5009430750,35300,35300,35300,35300,0
20230801,160600,5009430750,35300,35300,35300,35300,0
20230801,160500,5009430750,35300,35300,35300,35300,0
20230801,160400,5009430750,35300,35300,35300,35300,0
20230801,160300,5009430750,35300,35300,35300,35300,0
20230801,160200,5009430750,35300,35300,35300,35300,0
20230801,160100,5009430750,35300,35300,35300,35300,0
20230801,160000,5009430750,35300,35300,35300,35300,0
20230801,155900,5009430750,35300,35300,35300,35300,0
20230801,155800,5009430750,35300,35300,35300,35300,0
20230801,155700,5009430750,35300,35300,35300,35300,0
20230801,155600,5009430750,35300,35300,35300,35300,0
20230801,155500,5009430750,35300,35300,35300,35300,0
20230801,155400,5009430750,35300,35300,35300,35300,0
20230801,155300,5009430750,35300,35300,35300,35300,0
20230801,155200,5009430750,35300,35300,35300,35300,0
20230801,155100,5009430750,35300,35300,35300,35300,0
20230801,155000,5009430750,35300,35300,35300,35300,0
20230801,154900,5009430750,35300,35300,35300,35300,0
20230801,154800,5009430750,35300,35300,35300,35300,0
20230801,154700,5009430750,35300,35300,35300,35300,0
20230801,154600,5009430750,35300,35300,35300,35300,3848
20230801,154500,5009430750,35300,35300,35300,35300,0
20230801,154400,5009430750,35300,35300,35300,35300,0
20230801,154300,5009430750,35300,35300,35300,35300,0
20230801,154200,5009430750,35300,35300,35300,35300,0
20230801,154100,5009430750,35300,35300,35300,35300,0
20230801,154000,5009430750,35300,35300,35300,35300,0
20230801,153900,5009430750,35300,35300,35300,35300,0
20230801,153800,5009430750,35300,35300,35300,35300,0
20230801,153700,5009430750,35300,35300,35300,35300,0
20230801,153600,5009430750,35300,35300,35300,35300,0
20230801,153500,5009430750,35300,35300,35300,35300,0
20230801,153400,5009430750,35300,35300,35300,35300,0
20230801,153300,5009430750,35300,35300,35300,35300,0
20230801,153200,5009430750,35300,35300,35300,35300,0
20230801,153100,5009430750,35300,35300,35300,35300,0
20230801,153000,5009430750,35300,35300,35300,35300,3848
20230801,152900,4873596350,35300,35300,35300,35300,0
20230801,152800,4873596350,35300,35300,35300,35300,0
20230801,152700,4873596350,35300,35300,35300,35300,0
20230801,152600,4873596350,35300,35300,35300,35300,0
20230801,152500,4873596350,35300,35300,35300,35300,0
20230801,152400,4873596350,35300,35300,35300,35300,0
20230801,152300,4873596350,35300,35300,35300,35300,0
20230801,152200,4873596350,35300,35300,35300,35300,0
20230801,152100,4873596350,35300,35300,35300,35300,0
20230801,152000,4873596350,35300,35300,35300,35300,0
20230801,151900,4873596350,35300,35200,35300,35200,576
20230801,151800,4853276900,35200,35150,35250,35150,860
20230801,151700,4823023900,35150,35150,35150,35100,265
20230801,151600,4813709850,35150,35150,35150,35100,475
20230801,151500,4797015350,35150,35050,35150,35050,162
20230801,151400,4791331250,35100,35100,35100,35100,116
20230801,151300,4787259650,35100,35150,35150,35100,1071
20230801,151200,4749658500,35150,35100,35150,35100,132
20230801,151100,4745025200,35100,35100,35100,35050,296
20230801,151000,4734635900,35050,35050,35100,35050,445
20230801,150900,4719025450,35050,35100,35100,35050,892
20230801,150800,4687733300,35050,35100,35100,35050,380
20230801,150700,4674406650,35150,35100,35150,35050,158
20230801,150600,4668861000,35150,35100,35150,35100,148
20230801,150500,4663666000,35100,35100,35100,35050,199
20230801,150400,4656681150,35100,35100,35100,35050,631
20230801,150300,4634533200,35050,35150,35150,35050,846
20230801,150200,4604844700,35100,35100,35150,35100,231
20230801,150100,4596736500,35150,35100,35150,35050,377
20230801,150000,4583506750,35050,35100,35100,35050,34
20230801,145900,4582313450,35100,35100,35100,35100,152
20230801,145800,4576978250,35100,35100,35100,35100,37
20230801,145700,4575679550,35100,35100,35100,35050,51
20230801,145600,4573890950,35100,35100,35100,35100,7
20230801,145500,4573645250,35050,35050,35100,35050,129
20230801,145400,4569122600,35050,35050,35100,35050,1207
20230801,145300,4526815350,35050,35100,35100,35050,186
20230801,145200,4520287700,35100,35100,35100,35100,304
20230801,145100,4509617300,35100,35150,35150,35100,267
20230801,145000,4500245500,35150,35150,35150,35150,2
20230801,144900,4500175200,35150,35150,35150,35150,61
20230801,144800,4498031050,35200,35100,35200,35100,7
20230801,144700,4497785250,35150,35100,35150,35100,219
20230801,144600,4490093000,35100,35050,35150,35050,26
20230801,144500,4489179650,35050,35100,35150,35050,155
20230801,144400,4483741650,35150,35100,35150,35100,47
20230801,144300,4482091750,35100,35150,35150,35100,1245
20230801,144200,4438391750,35150,35150,35150,35150,27
20230801,144100,4437442700,35100,35150,35150,35100,331
20230801,144000,4425809700,35150,35150,35150,35150,620
20230801,143900,4404016700,35150,35200,35200,35150,54
20230801,143800,4402118550,35200,35200,35200,35200,4
20230801,143700,4401977750,35200,35200,35200,35200,47
20230801,143600,4400323350,35200,35200,35200,35150,41
20230801,143500,4398880300,35200,35200,35200,35200,272
20230801,143400,4389305900,35200,35150,35200,35150,26
20230801,143300,4388391000,35150,35200,35200,35150,3
20230801,143200,4388285450,35150,35200,35200,35150,290
20230801,143100,4378089000,35200,35200,35200,35200,2
20230801,143000,4378018600,35150,35200,35200,35150,65
20230801,142900,4375731300,35200,35250,35250,35200,59
20230801,142800,4373654350,35250,35200,35250,35150,78
20230801,142700,4370907900,35200,35200,35200,35200,248
20230801,142600,4362178300,35100,35150,35150,35100,100
20230801,142500,4358665800,35100,35150,35150,35100,273
20230801,142400,4349078150,35150,35150,35150,35150,125
20230801,142300,4344684400,35150,35200,35200,35150,604
20230801,142200,4323447150,35200,35200,35200,35200,24
20230801,142100,4322602350,35200,35200,35200,35200,5
20230801,142000,4322426350,35200,35200,35200,35200,12
20230801,141900,4322003950,35200,35200,35200,35200,115
20230801,141800,4317955950,35200,35200,35200,35200,26
20230801,141700,4317040750,35150,35150,35150,35150,0
20230801,141600,4317040750,35150,35150,35150,35150,11
20230801,141500,4316654100,35150,35150,35250,35150,425
20230801,141400,4301711250,35200,35150,35200,35150,28
20230801,141300,4300726600,35150,35150,35150,35150,155
20230801,141200,4295278350,35200,35200,35200,35200,68
20230801,141100,4292884750,35200,35150,35200,35100,667
20230801,141000,4269469050,35100,35100,35100,35100,19
20230801,140900,4268802150,35100,35200,35200,35100,632
20230801,140800,4246614500,35200,35150,35200,35150,7
20230801,140700,4246368400,35150,35200,35200,35150,14
20230801,140600,4245876250,35200,35150,35200,35100,395
20230801,140500,4232006100,35150,35150,35200,35150,140
20230801,140400,4227083950,35150,35150,35150,35100,127
20230801,140300,4222620300,35150,35100,35150,35100,388
20230801,140200,4208994100,35050,35100,35100,35050,288
20230801,140100,4198888700,35150,35150,35150,35100,18
20230801,140000,4198256600,35100,35250,35250,35100,340
20230801,135900,4186296550,35250,35200,35250,35200,75
20230801,135800,4183656250,35200,35150,35250,35150,582
20230801,135700,4163175450,35150,35050,35150,35050,320
20230801,135600,4151957650,35100,35100,35150,35050,761
20230801,135500,4125256000,35100,35100,35100,35050,202
20230801,135400,4118173350,35100,35100,35100,35100,212
20230801,135300,4110732150,35100,35050,35100,35050,11
20230801,135200,4110346550,35050,35000,35050,35000,200
20230801,135100,4103340350,35050,35050,35050,35000,111
20230801,135000,4099451300,35050,35000,35050,35000,626
20230801,134900,4077539750,35000,35000,35050,35000,322
20230801,134800,4066266300,35000,35000,35050,35000,594
20230801,134700,4045475200,35000,35050,35050,35000,136
20230801,134600,4040713400,35050,35050,35050,35000,46
20230801,134500,4039102350,35050,35050,35050,35000,807
20230801,134400,4010819450,35050,35050,35100,35050,1206
20230801,134300,3968549000,35100,35100,35150,35100,553
20230801,134200,3949136200,35150,35150,35150,35100,165
20230801,134100,3943343450,35100,35150,35150,35100,177
20230801,134000,3937128950,35150,35100,35150,35100,101
20230801,133900,3933581300,35100,35100,35150,35100,710
20230801,133800,3908632850,35100,35150,35150,35100,94
20230801,133700,3905333250,35100,35100,35150,35100,284
20230801,133600,3895364750,35150,35150,35150,35150,11
20230801,133500,3894978100,35150,35100,35150,35100,132
20230801,133400,3890344100,35150,35150,35150,35150,24
20230801,133300,3889500500,35150,35150,35150,35150,76
20230801,133200,3886829100,35100,35150,35150,35050,2344
20230801,133100,3804609600,35150,35150,35150,35100,225
20230801,133000,3796702100,35100,35150,35150,35100,824
20230801,132900,3767757200,35150,35250,35250,35150,295
20230801,132800,3757379600,35250,35150,35250,35150,403
20230801,132700,3743182000,35150,35150,35150,35150,775
20230801,132600,3715940750,35200,35200,35200,35150,65
20230801,132500,3713653250,35200,35250,35250,35200,4228
20230801,132400,3564741100,35250,35300,35300,35250,4046
20230801,132300,3421921700,35350,35350,35400,35350,781
20230801,132200,3394313100,35350,35350,35400,35350,248
20230801,132100,3385545300,35350,35350,35400,35350,894
20230801,132000,3353937550,35350,35400,35400,35350,1074
20230801,131900,3315922950,35450,35500,35500,35400,445
20230801,131800,3300169150,35400,35500,35500,35400,267
20230801,131700,3290708350,35500,35500,35500,35500,36
20230801,131600,3289430350,35400,35500,35500,35400,101
20230801,131500,3285848350,35500,35400,35500,35400,8
20230801,131400,3285565050,35400,35450,35450,35400,740
20230801,131300,3259346150,35450,35400,35450,35400,523
20230801,131200,3240809000,35450,35450,35450,35450,60
20230801,131100,3238682000,35450,35450,35450,35450,138
20230801,131000,3233789900,35450,35450,35500,35450,512
20230801,130900,3215638500,35500,35500,35500,35450,1760
20230801,130800,3153185500,35500,35500,35500,35500,249
20230801,130700,3144346000,35500,35550,35600,35500,2047
20230801,130600,3071572250,35550,35600,35600,35550,187
20230801,130500,3064924350,35550,35550,35550,35550,0
20230801,130400,3064924350,35550,35600,35600,35550,65
20230801,130300,3062613450,35550,35550,35550,35500,255
20230801,130200,3053555950,35500,35550,35550,35500,41
20230801,130100,3052099400,35550,35600,35600,35500,2670
20230801,130000,2957219500,35600,35600,35600,35600,38
20230801,125900,2955866700,35600,35550,35600,35550,203
20230801,125800,2948647300,35600,35650,35650,35600,329
20230801,125700,2936934850,35600,35650,35650,35600,493
20230801,125600,2919382200,35600,35600,35600,35600,222
20230801,125500,2911479000,35600,35650,35700,35600,1993
20230801,125400,2840438550,35700,35650,35700,35650,201
20230801,125300,2833272850,35650,35650,35700,35650,70
20230801,125200,2830777300,35700,35700,35700,35700,1
20230801,125100,2830741600,35700,35700,35700,35700,3
20230801,125000,2830634500,35700,35700,35700,35700,14
20230801,124900,2830134700,35700,35700,35700,35700,30
20230801,124800,2829063700,35700,35700,35700,35650,36
20230801,124700,2827779700,35700,35700,35700,35700,12
20230801,124600,2827351300,35650,35700,35700,35650,5
20230801,124500,2827172850,35700,35700,35700,35700,127
20230801,124400,2822638950,35750,35700,35750,35700,10
20230801,124300,2822281900,35750,35700,35750,35700,65
20230801,124200,2819960600,35700,35700,35700,35700,66
20230801,124100,2817604400,35750,35750,35750,35600,1013
20230801,124000,2781489750,35750,35750,35750,35750,1
20230801,123900,2781454000,35750,35650,35750,35650,100
20230801,123800,2777885450,35700,35700,35700,35650,33
20230801,123700,2776707450,35700,35700,35700,35650,31
20230801,123600,2775601750,35750,35750,35750,35750,0
20230801,123500,2775601750,35750,35750,35750,35750,0
20230801,123400,2775601750,35750,35650,35750,35650,399
20230801,123300,2761361700,35650,35650,35650,35650,324
20230801,123200,2749811100,35650,35600,35650,35600,15
20230801,123100,2749276850,35650,35650,35650,35600,134
20230801,123000,2744500250,35650,35650,35650,35650,11
20230801,122900,2744108100,35600,35650,35650,35600,315
20230801,122800,2732879950,35700,35700,35700,35700,13
20230801,122700,2732415850,35700,35650,35700,35650,590
20230801,122600,2711381150,35700,35650,35700,35650,58
20230801,122500,2709311950,35650,35650,35650,35650,172
20230801,122400,2703180150,35650,35650,35650,35650,185
20230801,122300,2696584900,35650,35650,35650,35650,212
20230801,122200,2689027100,35650,35700,35700,35650,47
20230801,122100,2687351400,35650,35700,35700,35650,93
20230801,122000,2684033300,35700,35650,35700,35650,192
20230801,121900,2677187950,35650,35650,35650,35650,119
20230801,121800,2672945600,35700,35650,35700,35650,91
20230801,121700,2669700950,35650,35650,35650,35650,10
20230801,121600,2669344450,35650,35650,35650,35650,37
20230801,121500,2668025400,35650,35700,35700,35650,47
20230801,121400,2666348000,35750,35650,35750,35650,384
20230801,121300,2652640150,35650,35700,35700,35650,500
20230801,121200,2634791200,35700,35750,35750,35700,51
20230801,121100,2632970400,35750,35750,35750,35750,3
20230801,121000,2632863150,35750,35750,35750,35750,100
20230801,120900,2629288150,35750,35700,35750,35700,50
20230801,120800,2627502600,35700,35700,35700,35700,51
20230801,120700,2625681900,35750,35700,35750,35700,2
20230801,120600,2625610450,35700,35700,35750,35700,56
20230801,120500,2623611150,35750,35750,35750,35750,0
20230801,120400,2623611150,35750,35750,35750,35750,13
20230801,120300,2623146400,35750,35750,35750,35750,0
20230801,120200,2623146400,35750,35750,35750,35700,18
20230801,120100,2622503200,35700,35700,35700,35700,117
20230801,120000,2618326300,35700,35700,35700,35700,0
20230801,115900,2618326300,35700,35700,35700,35700,10
20230801,115800,2617969300,35700,35700,35700,35700,24
20230801,115700,2617112500,35750,35750,35750,35750,400
20230801,115600,2602812500,35750,35750,35750,35750,0
20230801,115500,2602812500,35750,35750,35750,35750,27
20230801,115400,2601847250,35750,35750,35750,35750,2
20230801,115300,2601775750,35700,35700,35700,35700,20
20230801,115200,2601061750,35700,35700,35700,35700,150
20230801,115100,2595706750,35700,35700,35700,35700,12
20230801,115000,2595278350,35700,35750,35750,35700,42
20230801,114900,2593778900,35700,35700,35700,35700,156
20230801,114800,2588209700,35700,35700,35700,35700,17
20230801,114700,2587602800,35700,35700,35700,35700,132
20230801,114600,2582890400,35700,35750,35750,35700,155
20230801,114500,2577356150,35750,35750,35750,35700,7
20230801,114400,2577105950,35700,35700,35700,35700,14
20230801,114300,2576606150,35700,35700,35700,35700,9
20230801,114200,2576284850,35750,35750,35750,35750,12
20230801,114100,2575855850,35700,35650,35750,35650,77
20230801,114000,2573107700,35750,35650,35750,35650,149
20230801,113900,2567788950,35650,35650,35750,35650,225
20230801,113800,2559765300,35650,35750,35750,35650,832
20230801,113700,2530063700,35750,35750,35750,35750,3
20230801,113600,2529956450,35750,35700,35750,35700,106
20230801,113500,2526172200,35750,35750,35750,35750,63
20230801,113400,2523919950,35750,35750,35750,35750,1
20230801,113300,2523884200,35750,35750,35750,35750,3
20230801,113200,2523776950,35750,35750,35750,35750,45
20230801,113100,2522168200,35700,35750,35750,35700,163
20230801,113000,2516341200,35750,35700,35750,35700,105
20230801,112900,2512592650,35650,35650,35700,35650,73
20230801,112800,2509990100,35650,35650,35650,35650,34
20230801,112700,2508778000,35700,35650,35700,35650,293
20230801,112600,2498332400,35650,35600,35650,35600,80
20230801,112500,2495483000,35650,35650,35650,35600,108
20230801,112400,2491632900,35650,35650,35650,35650,30
20230801,112300,2490563400,35600,35600,35600,35600,50
20230801,112200,2488783400,35550,35600,35600,35550,85
20230801,112100,2485759200,35600,35600,35600,35600,130
20230801,112000,2481131200,35550,35550,35550,35550,0
20230801,111900,2481131200,35550,35600,35600,35550,356
20230801,111800,2468470400,35600,35600,35600,35600,111
20230801,111700,2464518800,35600,35600,35600,35600,118
20230801,111600,2460318000,35600,35650,35650,35600,137
20230801,111500,2455440600,35600,35600,35600,35600,17
20230801,111400,2454835400,35650,35600,35650,35600,183
20230801,111300,2448313400,35600,35600,35600,35600,41
20230801,111200,2446853800,35600,35600,35600,35600,0
20230801,111100,2446853800,35600,35650,35650,35600,253
20230801,111000,2437846750,35650,35650,35650,35600,379
20230801,110900,2424353450,35600,35600,35600,35600,285
20230801,110800,2414207450,35600,35600,35600,35550,204
20230801,110700,2406950300,35650,35650,35650,35600,38
20230801,110600,2405596600,35600,35600,35600,35600,56
20230801,110500,2403603000,35500,35600,35600,35500,225
20230801,110400,2395604350,35600,35600,35600,35550,389
20230801,110300,2381774950,35600,35600,35600,35600,68
20230801,110200,2379354150,35600,35600,35600,35500,235
20230801,110100,2371003050,35550,35650,35650,35550,872
20230801,110000,2340002250,35600,35650,35650,35550,145
20230801,105900,2334841150,35550,35700,35700,35550,1731
20230801,105800,2273215050,35700,35650,35700,35650,12
20230801,105700,2272787200,35650,35650,35700,35650,183
20230801,105600,2266262250,35700,35650,35700,35600,89
20230801,105500,2263089100,35650,35700,35700,35650,668
20230801,105400,2239274800,35650,35700,35700,35650,133
20230801,105300,2234533200,35650,35650,35650,35650,210
20230801,105200,2227046700,35650,35700,35700,35650,206
20230801,105100,2219700050,35750,35650,35750,35650,785
20230801,105000,2191714500,35650,35700,35750,35650,1591
20230801,104900,2134926850,35700,35750,35800,35700,261
20230801,104800,2125601000,35750,35750,35750,35750,42
20230801,104700,2124099500,35750,35750,35750,35750,30
20230801,104600,2123027000,35750,35750,35800,35750,30
20230801,104500,2121954050,35800,35750,35800,35750,44
20230801,104400,2120379850,35750,35750,35750,35750,34
20230801,104300,2119164350,35800,35800,35800,35800,8
20230801,104200,2118877950,35750,35800,35800,35750,127
20230801,104100,2114336350,35750,35750,35750,35700,681
20230801,104000,2090018650,35750,35750,35800,35750,477
20230801,103900,2072965750,35800,35750,35800,35750,192
20230801,103800,2066100700,35800,35750,35800,35750,734
20230801,103700,2039859100,35750,35800,35800,35750,91
20230801,103600,2036605800,35800,35750,35800,35750,9
20230801,103500,2036283850,35750,35750,35800,35750,11
20230801,103400,2035890500,35900,35700,35900,35700,536
20230801,103300,2016709700,35700,35750,35750,35700,13
20230801,103200,2016245000,35750,35750,35750,35700,77
20230801,103100,2013493700,35750,35900,35900,35750,261
20230801,103000,2004157750,35750,35900,35900,35750,1805
20230801,102900,1939493200,35900,35850,35950,35850,503
20230801,102800,1921452100,35850,35850,35900,35850,21
20230801,102700,1920699150,35850,35850,35900,35850,43
20230801,102600,1919155850,35850,35850,35850,35850,6
20230801,102500,1918940750,35850,35900,35950,35850,108
20230801,102400,1915065550,35900,35950,35950,35900,331
20230801,102300,1903182450,35950,35900,35950,35900,183
20230801,102200,1896612700,35900,35850,35900,35850,637
20230801,102100,1873762650,35850,35900,35900,35850,33
20230801,102000,1872579350,35900,35850,35900,35850,354
20230801,101900,1859876900,35800,35850,35850,35800,91
20230801,101800,1856616050,35850,35850,35850,35800,125
20230801,101700,1852135850,35850,35900,35900,35850,393
20230801,101600,1838045100,35900,35900,35900,35850,104
20230801,101500,1834316350,35850,35950,35950,35850,896
20230801,101400,1802154800,35950,35950,36000,35950,393
20230801,101300,1788025700,36000,36000,36000,36000,120
20230801,101200,1783705700,36100,36000,36100,35950,985
20230801,101100,1748173850,36050,36050,36100,36050,921
20230801,101000,1714971700,36050,36100,36100,36050,273
20230801,100900,1705129500,36100,36050,36100,36050,13
20230801,100800,1704660750,36050,36050,36100,36000,1523
20230801,100700,1649719200,36050,36050,36050,36000,244
20230801,100600,1640923450,36050,36000,36050,36000,1098
20230801,100500,1601394450,36000,35900,36000,35900,11
20230801,100400,1600999000,36000,35950,36000,35950,285
20230801,100300,1590752000,35950,35950,36000,35950,1036
20230801,100200,1553507750,35950,35900,35950,35900,429
20230801,100100,1538090400,35900,35950,35950,35900,740
20230801,100000,1511505800,35950,35900,35950,35900,248
20230801,095900,1502597350,35900,35800,35900,35800,1125
20230801,095800,1462240150,35800,35750,35800,35750,493
20230801,095700,1444598650,35750,35700,35750,35700,550
20230801,095600,1424936200,35700,35700,35700,35650,481
20230801,095500,1407767500,35650,35650,35650,35650,816
20230801,095400,1378677100,35650,35650,35650,35650,200
20230801,095300,1371547100,35700,35700,35700,35650,46
20230801,095200,1369905900,35750,35700,35750,35700,113
20230801,095100,1365871650,35750,35750,35750,35700,137
20230801,095000,1360980100,35750,35800,35800,35750,124
20230801,094900,1356546850,35750,35750,35750,35750,125
20230801,094800,1352078100,35750,35750,35750,35750,65
20230801,094700,1349754350,35600,35650,35700,35600,582
20230801,094600,1328987950,35650,35600,35650,35600,269
20230801,094500,1319399350,35600,35600,35600,35550,163
20230801,094400,1313596600,35600,35600,35600,35600,244
20230801,094300,1304910200,35600,35600,35600,35600,393
20230801,094200,1290919400,35600,35650,35650,35600,326
20230801,094100,1279299500,35650,35650,35650,35650,261
20230801,094000,1269994850,35700,35650,35700,35600,160
20230801,093900,1264293650,35600,35600,35700,35600,85
20230801,093800,1261267550,35600,35600,35650,35550,1040
20230801,093700,1224236800,35600,35550,35600,35550,526
20230801,093600,1205536450,35600,35600,35600,35600,36
20230801,093500,1204254850,35550,35550,35600,35550,363
20230801,093400,1191350150,35600,35600,35650,35600,1644
20230801,093300,1132822600,35650,35650,35700,35650,261
20230801,093200,1123515100,35650,35650,35700,35650,314
20230801,093100,1112320700,35650,35650,35650,35600,136
20230801,093000,1107477300,35650,35700,35700,35650,101
20230801,092900,1103875150,35700,35700,35700,35700,185
20230801,092800,1097270650,35750,35700,35750,35700,329
20230801,092700,1085521650,35700,35650,35700,35650,751
20230801,092600,1058727450,35700,35700,35750,35650,435
20230801,092500,1043205100,35650,35700,35700,35650,489
20230801,092400,1025753450,35700,35700,35700,35650,646
20230801,092300,1002691750,35700,35700,35700,35650,51
20230801,092200,1000872000,35700,35650,35700,35650,195
20230801,092100,993919150,35700,35700,35800,35650,405
20230801,092000,979437550,35700,35450,35700,35450,635
20230801,091900,956837700,35450,35450,35600,35300,337
20230801,091800,944878700,35250,35500,35600,35250,2385
20230801,091700,860571250,35450,35300,35500,35300,724
20230801,091600,834887300,35300,35300,35350,35250,1141
20230801,091500,794602250,35300,35500,35500,35300,1488
20230801,091400,741994800,35500,35600,35600,35450,1980
20230801,091300,671662450,35600,35550,35600,35550,239
20230801,091200,663165250,35600,35650,35650,35600,1520
20230801,091100,609043150,35650,35700,35700,35600,2497
20230801,091000,519949200,35750,35750,35750,35700,753
20230801,090900,493030950,35800,35800,35800,35700,450
20230801,090800,476959250,35700,36000,36050,35700,1347
20230801,090700,428656400,35900,36100,36150,35900,1255
20230801,090600,383443000,36150,35900,36150,35850,2616
20230801,090500,289270300,35900,35800,35900,35800,476
20230801,090400,272195500,35800,35600,35800,35550,446
20230801,090300,256255200,35600,35600,35700,35500,796
20230801,090200,227970200,35500,35550,35650,35500,2443
20230801,090100,141174200,35650,35900,35900,35500,1309
20230801,090000,94499400,35900,35850,35900,35800,2636