KissMeData/300080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203700,17656762800,37300,37300,37300,37300,4584
20230802,203600,17656762800,37300,37300,37300,37300,0
20230802,203500,17656762800,37300,37300,37300,37300,0
20230802,203400,17656762800,37300,37300,37300,37300,0
20230802,203300,17656762800,37300,37300,37300,37300,0
20230802,203200,17656762800,37300,37300,37300,37300,0
20230802,203100,17656762800,37300,37300,37300,37300,0
20230802,203000,17656762800,37300,37300,37300,37300,0
20230802,202900,17656762800,37300,37300,37300,37300,0
20230802,202800,17656762800,37300,37300,37300,37300,0
20230802,202700,17656762800,37300,37300,37300,37300,0
20230802,202600,17656762800,37300,37300,37300,37300,0
20230802,202500,17656762800,37300,37300,37300,37300,0
20230802,202400,17656762800,37300,37300,37300,37300,0
20230802,202300,17656762800,37300,37300,37300,37300,0
20230802,202200,17656762800,37300,37300,37300,37300,0
20230802,202100,17656762800,37300,37300,37300,37300,0
20230802,202000,17656762800,37300,37300,37300,37300,0
20230802,201900,17656762800,37300,37300,37300,37300,0
20230802,201800,17656762800,37300,37300,37300,37300,0
20230802,201700,17656762800,37300,37300,37300,37300,0
20230802,201600,17656762800,37300,37300,37300,37300,0
20230802,201500,17656762800,37300,37300,37300,37300,0
20230802,201400,17656762800,37300,37300,37300,37300,0
20230802,201300,17656762800,37300,37300,37300,37300,0
20230802,201200,17656762800,37300,37300,37300,37300,0
20230802,201100,17656762800,37300,37300,37300,37300,0
20230802,201000,17656762800,37300,37300,37300,37300,0
20230802,200900,17656762800,37300,37300,37300,37300,0
20230802,200800,17656762800,37300,37300,37300,37300,0
20230802,200700,17656762800,37300,37300,37300,37300,4584
20230802,200600,17656762800,37300,37300,37300,37300,0
20230802,200500,17656762800,37300,37300,37300,37300,0
20230802,200400,17656762800,37300,37300,37300,37300,0
20230802,200300,17656762800,37300,37300,37300,37300,0
20230802,200200,17656762800,37300,37300,37300,37300,0
20230802,200100,17656762800,37300,37300,37300,37300,0
20230802,200000,17656762800,37300,37300,37300,37300,0
20230802,195900,17656762800,37300,37300,37300,37300,0
20230802,195800,17656762800,37300,37300,37300,37300,0
20230802,195700,17656762800,37300,37300,37300,37300,0
20230802,195600,17656762800,37300,37300,37300,37300,0
20230802,195500,17656762800,37300,37300,37300,37300,0
20230802,195400,17656762800,37300,37300,37300,37300,0
20230802,195300,17656762800,37300,37300,37300,37300,0
20230802,195200,17656762800,37300,37300,37300,37300,0
20230802,195100,17656762800,37300,37300,37300,37300,0
20230802,195000,17656762800,37300,37300,37300,37300,0
20230802,194900,17656762800,37300,37300,37300,37300,0
20230802,194800,17656762800,37300,37300,37300,37300,0
20230802,194700,17656762800,37300,37300,37300,37300,0
20230802,194600,17656762800,37300,37300,37300,37300,0
20230802,194500,17656762800,37300,37300,37300,37300,0
20230802,194400,17656762800,37300,37300,37300,37300,0
20230802,194300,17656762800,37300,37300,37300,37300,0
20230802,194200,17656762800,37300,37300,37300,37300,0
20230802,194100,17656762800,37300,37300,37300,37300,0
20230802,194000,17656762800,37300,37300,37300,37300,0
20230802,193900,17656762800,37300,37300,37300,37300,0
20230802,193800,17656762800,37300,37300,37300,37300,0
20230802,193700,17656762800,37300,37300,37300,37300,4584
20230802,193600,17656762800,37300,37300,37300,37300,0
20230802,193500,17656762800,37300,37300,37300,37300,0
20230802,193400,17656762800,37300,37300,37300,37300,0
20230802,193300,17656762800,37300,37300,37300,37300,0
20230802,193200,17656762800,37300,37300,37300,37300,0
20230802,193100,17656762800,37300,37300,37300,37300,0
20230802,193000,17656762800,37300,37300,37300,37300,0
20230802,192900,17656762800,37300,37300,37300,37300,0
20230802,192800,17656762800,37300,37300,37300,37300,0
20230802,192700,17656762800,37300,37300,37300,37300,0
20230802,192600,17656762800,37300,37300,37300,37300,0
20230802,192500,17656762800,37300,37300,37300,37300,0
20230802,192400,17656762800,37300,37300,37300,37300,0
20230802,192300,17656762800,37300,37300,37300,37300,0
20230802,192200,17656762800,37300,37300,37300,37300,0
20230802,192100,17656762800,37300,37300,37300,37300,0
20230802,192000,17656762800,37300,37300,37300,37300,0
20230802,191900,17656762800,37300,37300,37300,37300,0
20230802,191800,17656762800,37300,37300,37300,37300,0
20230802,191700,17656762800,37300,37300,37300,37300,0
20230802,191600,17656762800,37300,37300,37300,37300,0
20230802,191500,17656762800,37300,37300,37300,37300,0
20230802,191400,17656762800,37300,37300,37300,37300,0
20230802,191300,17656762800,37300,37300,37300,37300,0
20230802,191200,17656762800,37300,37300,37300,37300,0
20230802,191100,17656762800,37300,37300,37300,37300,0
20230802,191000,17656762800,37300,37300,37300,37300,0
20230802,190900,17656762800,37300,37300,37300,37300,0
20230802,190800,17656762800,37300,37300,37300,37300,0
20230802,190700,17656762800,37300,37300,37300,37300,4584
20230802,190600,17656762800,37300,37300,37300,37300,0
20230802,190500,17656762800,37300,37300,37300,37300,0
20230802,190400,17656762800,37300,37300,37300,37300,0
20230802,190300,17656762800,37300,37300,37300,37300,0
20230802,190200,17656762800,37300,37300,37300,37300,0
20230802,190100,17656762800,37300,37300,37300,37300,0
20230802,190000,17656762800,37300,37300,37300,37300,0
20230802,185900,17656762800,37300,37300,37300,37300,0
20230802,185800,17656762800,37300,37300,37300,37300,0
20230802,185700,17656762800,37300,37300,37300,37300,0
20230802,185600,17656762800,37300,37300,37300,37300,0
20230802,185500,17656762800,37300,37300,37300,37300,0
20230802,185400,17656762800,37300,37300,37300,37300,0
20230802,185300,17656762800,37300,37300,37300,37300,0
20230802,185200,17656762800,37300,37300,37300,37300,0
20230802,185100,17656762800,37300,37300,37300,37300,0
20230802,185000,17656762800,37300,37300,37300,37300,0
20230802,184900,17656762800,37300,37300,37300,37300,0
20230802,184800,17656762800,37300,37300,37300,37300,0
20230802,184700,17656762800,37300,37300,37300,37300,0
20230802,184600,17656762800,37300,37300,37300,37300,0
20230802,184500,17656762800,37300,37300,37300,37300,0
20230802,184400,17656762800,37300,37300,37300,37300,0
20230802,184300,17656762800,37300,37300,37300,37300,0
20230802,184200,17656762800,37300,37300,37300,37300,0
20230802,184100,17656762800,37300,37300,37300,37300,0
20230802,184000,17656762800,37300,37300,37300,37300,0
20230802,183900,17656762800,37300,37300,37300,37300,0
20230802,183800,17656762800,37300,37300,37300,37300,0
20230802,183700,17656762800,37300,37300,37300,37300,4584
20230802,183600,17656762800,37300,37300,37300,37300,0
20230802,183500,17656762800,37300,37300,37300,37300,0
20230802,183400,17656762800,37300,37300,37300,37300,0
20230802,183300,17656762800,37300,37300,37300,37300,0
20230802,183200,17656762800,37300,37300,37300,37300,0
20230802,183100,17656762800,37300,37300,37300,37300,0
20230802,183000,17656762800,37300,37300,37300,37300,0
20230802,182900,17656762800,37300,37300,37300,37300,0
20230802,182800,17656762800,37300,37300,37300,37300,0
20230802,182700,17656762800,37300,37300,37300,37300,0
20230802,182600,17656762800,37300,37300,37300,37300,0
20230802,182500,17656762800,37300,37300,37300,37300,0
20230802,182400,17656762800,37300,37300,37300,37300,0
20230802,182300,17656762800,37300,37300,37300,37300,0
20230802,182200,17656762800,37300,37300,37300,37300,0
20230802,182100,17656762800,37300,37300,37300,37300,0
20230802,182000,17656762800,37300,37300,37300,37300,0
20230802,181900,17656762800,37300,37300,37300,37300,0
20230802,181800,17656762800,37300,37300,37300,37300,0
20230802,181700,17656762800,37300,37300,37300,37300,0
20230802,181600,17656762800,37300,37300,37300,37300,0
20230802,181500,17656762800,37300,37300,37300,37300,0
20230802,181400,17656762800,37300,37300,37300,37300,0
20230802,181300,17656762800,37300,37300,37300,37300,0
20230802,181200,17656762800,37300,37300,37300,37300,0
20230802,181100,17656762800,37300,37300,37300,37300,0
20230802,181000,17656762800,37300,37300,37300,37300,0
20230802,180900,17656762800,37300,37300,37300,37300,0
20230802,180800,17656762800,37300,37300,37300,37300,0
20230802,180700,17656762800,37300,37300,37300,37300,4584
20230802,180600,17656762800,37300,37300,37300,37300,0
20230802,180500,17656762800,37300,37300,37300,37300,0
20230802,180400,17656762800,37300,37300,37300,37300,0
20230802,180300,17656762800,37300,37300,37300,37300,0
20230802,180200,17656762800,37300,37300,37300,37300,0
20230802,180100,17656762800,37300,37300,37300,37300,0
20230802,180000,17656762800,37300,37300,37300,37300,0
20230802,175900,17656762800,37300,37300,37300,37300,0
20230802,175800,17656762800,37300,37300,37300,37300,0
20230802,175700,17656762800,37300,37300,37300,37300,0
20230802,175600,17656762800,37300,37300,37300,37300,0
20230802,175500,17656762800,37300,37300,37300,37300,0
20230802,175400,17656762800,37300,37300,37300,37300,0
20230802,175300,17656762800,37300,37300,37300,37300,0
20230802,175200,17656762800,37300,37300,37300,37300,0
20230802,175100,17656762800,37300,37300,37300,37300,0
20230802,175000,17656762800,37300,37300,37300,37300,0
20230802,174900,17656762800,37300,37300,37300,37300,0
20230802,174800,17656762800,37300,37300,37300,37300,0
20230802,174700,17656762800,37300,37300,37300,37300,0
20230802,174600,17656762800,37300,37300,37300,37300,0
20230802,174500,17656762800,37300,37300,37300,37300,0
20230802,174400,17656762800,37300,37300,37300,37300,0
20230802,174300,17656762800,37300,37300,37300,37300,0
20230802,174200,17656762800,37300,37300,37300,37300,0
20230802,174100,17656762800,37300,37300,37300,37300,0
20230802,174000,17656762800,37300,37300,37300,37300,0
20230802,173900,17656762800,37300,37300,37300,37300,0
20230802,173800,17656762800,37300,37300,37300,37300,0
20230802,173700,17656762800,37300,37300,37300,37300,4584
20230802,173600,17656762800,37300,37300,37300,37300,0
20230802,173500,17656762800,37300,37300,37300,37300,0
20230802,173400,17656762800,37300,37300,37300,37300,0
20230802,173300,17656762800,37300,37300,37300,37300,0
20230802,173200,17656762800,37300,37300,37300,37300,0
20230802,173100,17656762800,37300,37300,37300,37300,0
20230802,173000,17656762800,37300,37300,37300,37300,0
20230802,172900,17656762800,37300,37300,37300,37300,0
20230802,172800,17656762800,37300,37300,37300,37300,0
20230802,172700,17656762800,37300,37300,37300,37300,0
20230802,172600,17656762800,37300,37300,37300,37300,0
20230802,172500,17656762800,37300,37300,37300,37300,0
20230802,172400,17656762800,37300,37300,37300,37300,0
20230802,172300,17656762800,37300,37300,37300,37300,0
20230802,172200,17656762800,37300,37300,37300,37300,0
20230802,172100,17656762800,37300,37300,37300,37300,0
20230802,172000,17656762800,37300,37300,37300,37300,0
20230802,171900,17656762800,37300,37300,37300,37300,0
20230802,171800,17656762800,37300,37300,37300,37300,0
20230802,171700,17656762800,37300,37300,37300,37300,0
20230802,171600,17656762800,37300,37300,37300,37300,0
20230802,171500,17656762800,37300,37300,37300,37300,0
20230802,171400,17656762800,37300,37300,37300,37300,0
20230802,171300,17656762800,37300,37300,37300,37300,0
20230802,171200,17656762800,37300,37300,37300,37300,0
20230802,171100,17656762800,37300,37300,37300,37300,0
20230802,171000,17656762800,37300,37300,37300,37300,0
20230802,170900,17656762800,37300,37300,37300,37300,0
20230802,170800,17656762800,37300,37300,37300,37300,0
20230802,170700,17656762800,37300,37300,37300,37300,4584
20230802,170600,17656762800,37300,37300,37300,37300,0
20230802,170500,17656762800,37300,37300,37300,37300,0
20230802,170400,17656762800,37300,37300,37300,37300,0
20230802,170300,17656762800,37300,37300,37300,37300,0
20230802,170200,17656762800,37300,37300,37300,37300,0
20230802,170100,17656762800,37300,37300,37300,37300,0
20230802,170000,17656762800,37300,37300,37300,37300,0
20230802,165900,17656762800,37300,37300,37300,37300,0
20230802,165800,17656762800,37300,37300,37300,37300,0
20230802,165700,17656762800,37300,37300,37300,37300,0
20230802,165600,17656762800,37300,37300,37300,37300,0
20230802,165500,17656762800,37300,37300,37300,37300,0
20230802,165400,17656762800,37300,37300,37300,37300,0
20230802,165300,17656762800,37300,37300,37300,37300,0
20230802,165200,17656762800,37300,37300,37300,37300,0
20230802,165100,17656762800,37300,37300,37300,37300,0
20230802,165000,17656762800,37300,37300,37300,37300,0
20230802,164900,17656762800,37300,37300,37300,37300,0
20230802,164800,17656762800,37300,37300,37300,37300,0
20230802,164700,17656762800,37300,37300,37300,37300,0
20230802,164600,17656762800,37300,37300,37300,37300,0
20230802,164500,17656762800,37300,37300,37300,37300,0
20230802,164400,17656762800,37300,37300,37300,37300,0
20230802,164300,17656762800,37300,37300,37300,37300,0
20230802,164200,17656762800,37300,37300,37300,37300,0
20230802,164100,17656762800,37300,37300,37300,37300,0
20230802,164000,17656762800,37300,37300,37300,37300,0
20230802,163900,17656762800,37300,37300,37300,37300,0
20230802,163800,17656762800,37300,37300,37300,37300,0
20230802,163700,17656762800,37300,37300,37300,37300,4584
20230802,163600,17656762800,37300,37300,37300,37300,0
20230802,163500,17656762800,37300,37300,37300,37300,0
20230802,163400,17656762800,37300,37300,37300,37300,0
20230802,163300,17656762800,37300,37300,37300,37300,0
20230802,163200,17656762800,37300,37300,37300,37300,0
20230802,163100,17656762800,37300,37300,37300,37300,0
20230802,163000,17656762800,37300,37300,37300,37300,0
20230802,162900,17656762800,37300,37300,37300,37300,0
20230802,162800,17656762800,37300,37300,37300,37300,0
20230802,162700,17656762800,37300,37300,37300,37300,0
20230802,162600,17656762800,37300,37300,37300,37300,0
20230802,162500,17656762800,37300,37300,37300,37300,0
20230802,162400,17656762800,37300,37300,37300,37300,0
20230802,162300,17656762800,37300,37300,37300,37300,0
20230802,162200,17656762800,37300,37300,37300,37300,0
20230802,162100,17656762800,37300,37300,37300,37300,0
20230802,162000,17656762800,37300,37300,37300,37300,0
20230802,161900,17656762800,37300,37300,37300,37300,0
20230802,161800,17656762800,37300,37300,37300,37300,0
20230802,161700,17656762800,37300,37300,37300,37300,0
20230802,161600,17656762800,37300,37300,37300,37300,0
20230802,161500,17656762800,37300,37300,37300,37300,0
20230802,161400,17656762800,37300,37300,37300,37300,0
20230802,161300,17656762800,37300,37300,37300,37300,0
20230802,161200,17656762800,37300,37300,37300,37300,0
20230802,161100,17656762800,37300,37300,37300,37300,0
20230802,161000,17656762800,37300,37300,37300,37300,0
20230802,160900,17656762800,37300,37300,37300,37300,0
20230802,160800,17656762800,37300,37300,37300,37300,0
20230802,160700,17656762800,37300,37300,37300,37300,4584
20230802,160600,17656762800,37300,37300,37300,37300,0
20230802,160500,17656762800,37300,37300,37300,37300,0
20230802,160400,17656762800,37300,37300,37300,37300,0
20230802,160300,17656762800,37300,37300,37300,37300,0
20230802,160200,17656762800,37300,37300,37300,37300,0
20230802,160100,17656762800,37300,37300,37300,37300,0
20230802,160000,17656762800,37300,37300,37300,37300,0
20230802,155900,17656762800,37300,37300,37300,37300,0
20230802,155800,17656762800,37300,37300,37300,37300,0
20230802,155700,17656762800,37300,37300,37300,37300,0
20230802,155600,17656762800,37300,37300,37300,37300,0
20230802,155500,17656762800,37300,37300,37300,37300,0
20230802,155400,17656762800,37300,37300,37300,37300,0
20230802,155300,17656762800,37300,37300,37300,37300,0
20230802,155200,17656762800,37300,37300,37300,37300,0
20230802,155100,17656762800,37300,37300,37300,37300,0
20230802,155000,17656762800,37300,37300,37300,37300,0
20230802,154900,17656762800,37300,37300,37300,37300,0
20230802,154800,17656762800,37300,37300,37300,37300,0
20230802,154700,17656762800,37300,37300,37300,37300,0
20230802,154600,17656762800,37300,37300,37300,37300,0
20230802,154500,17656762800,37300,37300,37300,37300,0
20230802,154400,17656762800,37300,37300,37300,37300,0
20230802,154300,17656762800,37300,37300,37300,37300,0
20230802,154200,17656762800,37300,37300,37300,37300,0
20230802,154100,17656762800,37300,37300,37300,37300,0
20230802,154000,17656762800,37300,37300,37300,37300,0
20230802,153900,17656762800,37300,37300,37300,37300,0
20230802,153800,17656762800,37300,37300,37300,37300,0
20230802,153700,17656762800,37300,37300,37300,37300,4584
20230802,153600,17656762800,37300,37300,37300,37300,0
20230802,153500,17656762800,37300,37300,37300,37300,0
20230802,153400,17656762800,37300,37300,37300,37300,0
20230802,153300,17656762800,37300,37300,37300,37300,0
20230802,153200,17656762800,37300,37300,37300,37300,0
20230802,153100,17656762800,37300,37300,37300,37300,0
20230802,153000,17656762800,37300,37300,37300,37300,4584
20230802,152900,17485779600,36950,36950,36950,36950,0
20230802,152800,17485779600,36950,36950,36950,36950,0
20230802,152700,17485779600,36950,36950,36950,36950,0
20230802,152600,17485779600,36950,36950,36950,36950,0
20230802,152500,17485779600,36950,36950,36950,36950,0
20230802,152400,17485779600,36950,36950,36950,36950,0
20230802,152300,17485779600,36950,36950,36950,36950,0
20230802,152200,17485779600,36950,36950,36950,36950,0
20230802,152100,17485779600,36950,36950,36950,36950,0
20230802,152000,17485779600,36950,36950,36950,36950,0
20230802,151900,17485779600,36950,37000,37000,36850,904
20230802,151800,17452365750,37000,36800,37000,36800,1564
20230802,151700,17394585850,36800,36500,36800,36400,1406
20230802,151600,17343110150,36400,36300,36500,36300,694
20230802,151500,17317887350,36350,36400,36400,36300,779
20230802,151400,17289581150,36400,36550,36550,36400,715
20230802,151300,17263547100,36500,36550,36550,36400,229
20230802,151200,17255189550,36550,36550,36550,36550,15
20230802,151100,17254641300,36600,36550,36600,36400,1987
20230802,151000,17182052400,36600,36600,36650,36600,15
20230802,150900,17181503300,36600,36550,36600,36550,406
20230802,150800,17166648500,36600,36650,36650,36550,391
20230802,150700,17152319950,36650,36400,36650,36350,3715
20230802,150600,17016827400,36350,36400,36400,36350,224
20230802,150500,17008683500,36400,36450,36450,36400,272
20230802,150400,16998780100,36450,36450,36500,36400,516
20230802,150300,16979975200,36450,36450,36550,36450,886
20230802,150200,16947642500,36500,36550,36600,36450,131
20230802,150100,16942859600,36550,36700,36700,36550,98
20230802,150000,16939273600,36700,36450,36700,36450,710
20230802,145900,16913332550,36700,36450,36700,36400,763
20230802,145800,16885527650,36450,36450,36450,36400,137
20230802,145700,16880534450,36450,36550,36550,36450,399
20230802,145600,16865986500,36600,36650,36650,36400,576
20230802,145500,16844927300,36700,36750,36800,36700,303
20230802,145400,16833793550,36750,36850,36850,36750,300
20230802,145300,16822753950,36900,36950,36950,36800,311
20230802,145200,16811291700,36900,36950,36950,36900,316
20230802,145100,16799623450,36950,37050,37050,36800,670
20230802,145000,16774861450,37050,37200,37250,37050,1870
20230802,144900,16705379100,37250,37350,37400,37200,2234
20230802,144800,16622037950,37350,36450,37350,36450,6093
20230802,144700,16395896600,36450,36400,36450,36400,287
20230802,144600,16385438850,36450,36400,36450,36400,296
20230802,144500,16374663450,36400,36450,36450,36400,66
20230802,144400,16372257800,36450,36500,36600,36450,191
20230802,144300,16365284550,36500,36550,36600,36500,83
20230802,144200,16362251350,36550,36650,36700,36550,520
20230802,144100,16343212400,36650,36750,36800,36650,277
20230802,144000,16333044900,36750,36650,36750,36650,239
20230802,143900,16324267300,36700,36550,36700,36550,410
20230802,143800,16309238750,36600,36700,36750,36600,489
20230802,143700,16291300200,36700,36500,36700,36500,164
20230802,143600,16285296300,36500,36400,36500,36400,145
20230802,143500,16280009750,36400,36400,36450,36400,122
20230802,143400,16275567950,36400,36400,36400,36400,44
20230802,143300,16273966350,36400,36300,36400,36300,157
20230802,143200,16268254950,36250,36250,36250,36200,218
20230802,143100,16260354850,36250,36300,36300,36250,228
20230802,143000,16252086800,36300,36250,36400,36250,118
20230802,142900,16247808450,36200,36200,36200,36200,79
20230802,142800,16244948650,36200,36150,36200,36150,80
20230802,142700,16242053600,36150,36200,36200,36150,87
20230802,142600,16238908300,36200,36200,36200,36200,65
20230802,142500,16236555300,36150,36100,36200,36100,31
20230802,142400,16235435100,36100,36100,36150,36100,477
20230802,142300,16218214300,36100,36150,36150,36100,712
20230802,142200,16192477650,36150,36200,36200,36150,69
20230802,142100,16189980500,36150,36150,36150,36100,90
20230802,142000,16186729000,36150,36200,36200,36150,64
20230802,141900,16184414050,36200,36200,36250,36200,61
20230802,141800,16182205650,36100,36150,36150,36100,12
20230802,141700,16181772000,36150,36100,36150,36100,147
20230802,141600,16176460800,36150,36100,36150,36100,31
20230802,141500,16175341650,36100,36100,36150,36100,14
20230802,141400,16174836200,36100,36150,36150,36100,87
20230802,141300,16171695100,36200,36050,36300,36050,95
20230802,141200,16168262700,36050,36100,36100,36050,54
20230802,141100,16166315950,36100,36150,36150,36050,1226
20230802,141000,16122099350,36200,36150,36200,36100,76
20230802,140900,16119352200,36200,36200,36200,36150,434
20230802,140800,16103643800,36200,36250,36250,36200,114
20230802,140700,16099513450,36250,36200,36250,36200,130
20230802,140600,16094803350,36250,36250,36300,36250,168
20230802,140500,16088713300,36250,36200,36250,36200,100
20230802,140400,16085088850,36200,36300,36300,36200,463
20230802,140300,16068310250,36250,36350,36350,36250,434
20230802,140200,16052559850,36350,36350,36400,36300,132
20230802,140100,16047762100,36400,36350,36400,36350,156
20230802,140000,16042089450,36400,36350,36400,36350,154
20230802,135900,16036489300,36400,36350,36400,36350,430
20230802,135800,16020848800,36350,36400,36400,36350,65
20230802,135700,16018484100,36300,36250,36300,36250,138
20230802,135600,16013478400,36250,36200,36250,36200,122
20230802,135500,16009059300,36200,36150,36200,36150,194
20230802,135400,16002040200,36150,36200,36200,36150,33
20230802,135300,16000847000,36200,36050,36200,36050,276
20230802,135200,15990875650,36000,35950,36000,35900,139
20230802,135100,15985876000,35950,35900,35950,35900,193
20230802,135000,15978942000,35900,36250,36250,35900,707
20230802,134900,15953408250,36400,35950,36400,35950,298
20230802,134800,15942607350,35950,35950,35950,35850,3188
20230802,134700,15828173450,35900,36150,36150,35900,4184
20230802,134600,15677436100,36150,36250,36250,36150,810
20230802,134500,15648113400,36250,36300,36300,36200,753
20230802,134400,15620817000,36250,36350,36350,36250,519
20230802,134300,15601984850,36300,36350,36350,36300,381
20230802,134200,15588152500,36400,36400,36400,36350,78
20230802,134100,15585317050,36300,36400,36400,36300,129
20230802,134000,15580626700,36350,36350,36350,36250,717
20230802,133900,15554595800,36350,36350,36350,36300,942
20230802,133800,15520362250,36350,36400,36400,36350,339
20230802,133700,15508029100,36350,36400,36400,36350,378
20230802,133600,15494278800,36350,36350,36350,36350,175
20230802,133500,15487917550,36350,36450,36450,36350,356
20230802,133400,15474963800,36400,36400,36400,36400,135
20230802,133300,15470049800,36450,36450,36500,36450,318
20230802,133200,15458452950,36450,36700,36700,36450,58
20230802,133100,15456333300,36700,36400,36900,36400,148
20230802,133000,15450911800,36400,36300,36400,36300,61
20230802,132900,15448694250,36300,36250,36300,36250,99
20230802,132800,15445100600,36300,36400,36400,36300,935
20230802,132700,15411115500,36400,36400,36400,36400,47
20230802,132600,15409404700,36400,36350,36400,36350,216
20230802,132500,15401550900,36350,36350,36350,36300,399
20230802,132400,15387052250,36300,36400,36400,36300,179
20230802,132300,15380550150,36350,36350,36350,36350,205
20230802,132200,15373098400,36350,36400,36500,36350,1119
20230802,132100,15332400650,36400,36450,36550,36400,1554
20230802,132000,15275789600,36500,36550,36550,36500,283
20230802,131900,15265458750,36600,36600,36600,36600,64
20230802,131800,15263116350,36600,36600,36600,36550,124
20230802,131700,15258578550,36500,36550,36550,36500,195
20230802,131600,15251460850,36550,36550,36550,36450,725
20230802,131500,15225001650,36550,36650,36650,36500,1145
20230802,131400,15183154650,36600,36650,36700,36600,136
20230802,131300,15178171500,36700,36700,36700,36700,31
20230802,131200,15177033800,36700,36700,36700,36700,122
20230802,131100,15172556400,36700,36700,36700,36700,81
20230802,131000,15169583700,36750,36750,36750,36750,7
20230802,130900,15169326450,36750,36700,36750,36700,42
20230802,130800,15167783200,36750,36750,36750,36750,62
20230802,130700,15165504700,36750,36800,36800,36700,596
20230802,130600,15143578700,36800,36800,36950,36800,442
20230802,130500,15127303700,36800,36850,36850,36800,201
20230802,130400,15119904550,36800,36900,36900,36800,118
20230802,130300,15115558300,36950,36900,36950,36900,54
20230802,130200,15113565600,37000,36950,37000,36900,137
20230802,130100,15108506350,36950,36850,36950,36850,87
20230802,130000,15105293700,36850,37000,37000,36850,426
20230802,125900,15089559400,37000,37000,37050,36950,740
20230802,125800,15062178350,37000,37000,37000,37000,50
20230802,125700,15060328350,37050,37000,37050,37000,194
20230802,125600,15053150000,37050,37100,37150,37050,531
20230802,125500,15033463450,37100,37100,37100,37100,310
20230802,125400,15021962450,37100,37250,37300,37100,936
20230802,125300,14987172150,37250,37300,37300,37250,46
20230802,125200,14985458550,37300,37250,37350,37250,798
20230802,125100,14955696150,37300,37350,37350,37250,83
20230802,125000,14952604000,37350,37300,37350,37300,1643
20230802,124900,14891320050,37300,37300,37300,37300,45
20230802,124800,14889641550,37300,37350,37350,37300,230
20230802,124700,14881055850,37350,37300,37350,37300,280
20230802,124600,14870600550,37350,37350,37350,37350,105
20230802,124500,14866678800,37350,37400,37400,37300,499
20230802,124400,14848055300,37400,37400,37400,37350,398
20230802,124300,14833183400,37400,37450,37450,37400,177
20230802,124200,14826554800,37450,37450,37500,37400,648
20230802,124100,14802287900,37500,37650,37650,37450,665
20230802,124000,14777354000,37650,37600,37700,37600,736
20230802,123900,14749652750,37600,37600,37650,37600,352
20230802,123800,14736408850,37500,37550,37600,37500,165
20230802,123700,14730208050,37600,37550,37600,37550,402
20230802,123600,14715107150,37550,37500,37550,37500,176
20230802,123500,14708506900,37450,37500,37500,37450,86
20230802,123400,14705284550,37450,37500,37500,37450,249
20230802,123300,14695948050,37500,37250,37500,37250,324
20230802,123200,14683860900,37250,37350,37400,37250,216
20230802,123100,14675796100,37350,37300,37350,37250,156
20230802,123000,14669970750,37300,37250,37300,37200,286
20230802,122900,14659322400,37250,37300,37300,37250,115
20230802,122800,14655036100,37300,37250,37300,37250,101
20230802,122700,14651272350,37200,37300,37300,37200,470
20230802,122600,14633780500,37250,37250,37250,37250,61
20230802,122500,14631508250,37200,37200,37200,37200,62
20230802,122400,14629201850,37200,37150,37200,37150,139
20230802,122300,14624034400,37200,37200,37200,37150,57
20230802,122200,14621916300,37200,37150,37200,37150,142
20230802,122100,14616636450,37150,37150,37150,37150,161
20230802,122000,14610655300,37150,37250,37250,37150,377
20230802,121900,14596641700,37250,37300,37300,37250,52
20230802,121800,14594703100,37300,37250,37300,37250,51
20230802,121700,14592801550,37250,37400,37400,37250,237
20230802,121600,14583966200,37450,37450,37500,37300,844
20230802,121500,14552376800,37400,37400,37400,37400,112
20230802,121400,14548188000,37350,37250,37350,37250,628
20230802,121300,14524779000,37250,37250,37250,37200,176
20230802,121200,14518223350,37200,37150,37200,37150,442
20230802,121100,14501784200,37200,37200,37200,37150,178
20230802,121000,14495164750,37150,37150,37150,37150,2
20230802,120900,14495090450,37150,37150,37150,37150,40
20230802,120800,14493604450,37150,37100,37150,37100,93
20230802,120700,14490152650,37100,37150,37200,37100,255
20230802,120600,14480682400,37150,37150,37150,37150,171
20230802,120500,14474329750,37150,37150,37150,37100,74
20230802,120400,14471582800,37150,37200,37200,37150,59
20230802,120300,14469388200,37200,37150,37200,37150,285
20230802,120200,14458791300,37100,37100,37100,37100,81
20230802,120100,14455786200,37150,37150,37150,37150,244
20230802,120000,14446721600,37150,37150,37150,37100,155
20230802,115900,14440965350,37150,37200,37200,37100,187
20230802,115800,14434019400,37200,37250,37250,37150,464
20230802,115700,14416758400,37250,37250,37250,37200,201
20230802,115600,14409276350,37200,37000,37200,37000,737
20230802,115500,14381961700,36950,37000,37000,36950,102
20230802,115400,14378187750,36950,36900,37000,36900,163
20230802,115300,14372162250,36900,36900,36900,36900,40
20230802,115200,14370686250,36900,36800,36900,36800,90
20230802,115100,14367370850,36800,36700,36800,36700,67
20230802,115000,14364907950,36700,36750,36800,36700,468
20230802,114900,14347712300,36800,36800,36800,36750,309
20230802,114800,14336341150,36800,36800,36800,36800,104
20230802,114700,14332513950,36800,36850,36850,36750,133
20230802,114600,14327614400,36850,36750,36850,36750,296
20230802,114500,14316726500,36750,36800,36800,36750,381
20230802,114400,14302710450,36750,36700,36800,36700,202
20230802,114300,14295283700,36700,36600,36700,36600,259
20230802,114200,14285791250,36650,36650,36650,36650,86
20230802,114100,14282639350,36700,36600,36700,36600,99
20230802,114000,14279012150,36600,36600,36600,36600,218
20230802,113900,14271033350,36600,36600,36600,36600,163
20230802,113800,14265067550,36550,36600,36650,36550,313
20230802,113700,14253612200,36650,36700,36700,36600,54
20230802,113600,14251633350,36700,36650,36700,36650,52
20230802,113500,14249727500,36650,36600,36650,36600,196
20230802,113400,14242552350,36600,36700,36700,36600,113
20230802,113300,14238413950,36700,36700,36700,36700,38
20230802,113200,14237019350,36550,36500,36550,36500,851
20230802,113100,14205944900,36550,36550,36550,36500,288
20230802,113000,14195421500,36450,36550,36550,36450,419
20230802,112900,14180130900,36600,36500,36600,36400,418
20230802,112800,14164871000,36400,36500,36500,36400,242
20230802,112700,14156062100,36500,36550,36550,36500,52
20230802,112600,14154162100,36700,36450,36700,36400,177
20230802,112500,14147704700,36400,36350,36450,36350,567
20230802,112400,14127086900,36300,36450,36450,36300,373
20230802,112300,14113528850,36400,36450,36450,36400,399
20230802,112200,14098995200,36450,36500,36550,36450,462
20230802,112100,14082143850,36500,36450,36500,36450,290
20230802,112000,14071564850,36450,36450,36500,36450,225
20230802,111900,14063363550,36500,36550,36550,36500,102
20230802,111800,14059636300,36500,36550,36550,36500,181
20230802,111700,14053027200,36550,36500,36550,36450,1199
20230802,111600,14009248600,36500,36550,36550,36500,742
20230802,111500,13982148500,36550,36600,36600,36550,392
20230802,111400,13967807200,36600,36600,36650,36600,132
20230802,111300,13962974150,36650,36650,36650,36600,193
20230802,111200,13955909800,36650,36650,36650,36650,203
20230802,111100,13948469850,36650,36750,36800,36650,220
20230802,111000,13940393650,36750,36700,36750,36700,370
20230802,110900,13926805700,36700,36700,36750,36700,33
20230802,110800,13925594350,36700,36700,36700,36700,59
20230802,110700,13923429050,36700,36650,36750,36650,586
20230802,110600,13901930750,36650,36650,36650,36650,14
20230802,110500,13901417650,36650,36650,36750,36650,874
20230802,110400,13869376150,36550,36550,36600,36550,220
20230802,110300,13861329650,36550,36500,36550,36450,546
20230802,110200,13841403650,36450,36650,36650,36450,909
20230802,110100,13808163750,36700,36700,36750,36650,509
20230802,110000,13789502200,36700,36700,36700,36650,315
20230802,105900,13777949400,36700,36700,36800,36700,202
20230802,105800,13770532200,36650,36650,36700,36500,2254
20230802,105700,13688049450,36600,36900,36900,36600,3874
20230802,105600,13545664150,36900,37100,37100,36900,550
20230802,105500,13525346600,37050,37150,37150,37050,389
20230802,105400,13510911650,37200,37300,37300,37200,365
20230802,105300,13497325150,37300,37400,37450,37300,611
20230802,105200,13474505450,37450,37300,37450,37300,277
20230802,105100,13464152750,37300,37250,37300,37200,443
20230802,105000,13447640300,37250,37250,37250,37200,228
20230802,104900,13439151850,37250,37250,37250,37250,63
20230802,104800,13436805100,37200,37050,37200,37050,776
20230802,104700,13408001000,37050,36950,37050,36950,863
20230802,104600,13376061000,36950,37050,37050,36950,325
20230802,104500,13364034750,37050,37000,37050,37000,636
20230802,104400,13340486900,37000,37050,37050,37000,515
20230802,104300,13321415050,37050,37050,37050,37050,133
20230802,104200,13316487400,37100,37050,37100,37050,69
20230802,104100,13313930200,37050,36900,37050,36900,277
20230802,104000,13303694950,36900,36850,36900,36850,596
20230802,103900,13281727000,36850,36950,37000,36850,977
20230802,103800,13245666700,37000,37100,37150,36950,2777
20230802,103700,13142888850,37150,37150,37150,37100,87
20230802,103600,13139658600,37100,37150,37150,37100,209
20230802,103500,13131901750,37100,37150,37200,37100,265
20230802,103400,13122063350,37200,37250,37250,37150,97
20230802,103300,13118452700,37250,37100,37250,37100,330
20230802,103200,13106198500,37100,37200,37200,37100,853
20230802,103100,13074476400,37200,37250,37250,37200,169
20230802,103000,13068183000,37300,37250,37300,37250,67
20230802,102900,13065686450,37250,37250,37450,37250,221
20230802,102800,13057444100,37300,37300,37350,37300,53
20230802,102700,13055466900,37300,37300,37350,37300,262
20230802,102600,13045693900,37350,37200,37500,37200,296
20230802,102500,13034655350,37250,37100,37250,37050,235
20230802,102400,13025932600,37100,37150,37150,37050,416
20230802,102300,13010511250,37150,37150,37300,37150,369
20230802,102200,12996802150,37150,37300,37300,37100,600
20230802,102100,12974502700,37200,37600,37600,37200,1774
20230802,102000,12908136200,37600,37450,37650,37450,569
20230802,101900,12886774750,37500,37450,37500,37450,162
20230802,101800,12880703000,37500,37350,37500,37350,426
20230802,101700,12864757700,37300,37400,37400,37300,498
20230802,101600,12846152850,37400,37200,37400,37200,221
20230802,101500,12837903250,37200,37150,37200,37100,167
20230802,101400,12831704100,37200,37150,37200,37050,1312
20230802,101300,12783051300,37200,37150,37200,37150,302
20230802,101200,12771825150,37200,37250,37300,37150,653
20230802,101100,12747545150,37300,37150,37300,37150,371
20230802,101000,12733745950,37200,37150,37200,37000,3272
20230802,100900,12612363150,37150,37250,37350,37150,2017
20230802,100800,12537284850,37250,37300,37400,37250,1654
20230802,100700,12475627600,37300,37400,37400,37250,1958
20230802,100600,12402578750,37400,37400,37600,37350,583
20230802,100500,12380765950,37450,37350,37450,37350,494
20230802,100400,12362282300,37400,37500,37600,37350,726
20230802,100300,12335123750,37600,37600,37650,37400,1420
20230802,100200,12281933600,37500,37450,37750,37300,3826
20230802,100100,12138493600,37450,37800,37800,37450,1745
20230802,100000,12072995200,37800,37900,37950,37500,5545
20230802,095900,11864205850,37900,37750,37900,37750,138
20230802,095800,11858982700,37750,37850,37850,37700,351
20230802,095700,11845723900,37700,37800,38000,37650,2161
20230802,095600,11764137750,37800,37850,37850,37800,422
20230802,095500,11748170050,37850,38100,38100,37800,1969
20230802,095400,11673581850,38100,38050,38100,37950,454
20230802,095300,11656321000,38000,37800,38000,37800,796
20230802,095200,11626100800,37800,37950,38000,37800,546
20230802,095100,11605410500,37950,37850,38050,37700,1346
20230802,095000,11554577250,37850,38000,38050,37850,1231
20230802,094900,11507823550,38050,38100,38100,38050,1033
20230802,094800,11468504700,38050,37750,38050,37700,1395
20230802,094700,11415545950,37750,37900,37950,37700,3427
20230802,094600,11285961250,37900,38050,38050,37900,1870
20230802,094500,11214923100,38050,38100,38100,38000,809
20230802,094400,11184147550,38050,38150,38150,38050,1226
20230802,094300,11137426800,38150,37950,38200,37950,1167
20230802,094200,11092988400,38000,37950,38000,37900,1907
20230802,094100,11020657150,37950,38200,38200,37950,4372
20230802,094000,10854353750,38200,38400,38400,38150,1602
20230802,093900,10793029150,38350,38450,38450,38250,1125
20230802,093800,10749886200,38450,38400,38500,38300,1993
20230802,093700,10673394650,38450,38800,38800,38250,5174
20230802,093600,10474377400,38800,39150,39150,38800,2877
20230802,093500,10362244900,39150,39500,39550,39150,2888
20230802,093400,10248675800,39500,39450,39600,39450,6388
20230802,093300,9996001300,39450,39500,39600,39450,2449
20230802,093200,9899176900,39500,39500,39600,39500,3099
20230802,093100,9776636200,39500,39250,39600,39250,15384
20230802,093000,9168571000,39200,39000,39200,38650,6702
20230802,092900,8907716300,39000,38850,39200,38850,2817
20230802,092800,8797708500,38900,38750,38900,38750,1101
20230802,092700,8754953650,38800,39250,39250,38750,4810
20230802,092600,8567633350,39250,39450,39550,39250,6220
20230802,092500,8322353600,39450,39550,39600,39350,9155
20230802,092400,7960764700,39550,39450,39600,39300,12127
20230802,092300,7481962400,39450,39450,39500,39350,6436
20230802,092200,7228117300,39450,39000,39500,38900,15213
20230802,092100,6631144200,38900,38950,39000,38750,10715
20230802,092000,6213724200,39000,38600,39000,38600,6961
20230802,091900,5942915500,38550,38500,38600,38450,3003
20230802,091800,5827321350,38500,38100,38500,37900,14663
20230802,091700,5265795650,38100,38050,38100,38000,381
20230802,091600,5251298600,38000,38050,38100,38000,554
20230802,091500,5230220650,38050,38050,38100,38000,3008
20230802,091400,5115806600,38050,38100,38100,38050,1423
20230802,091300,5061644250,38100,38050,38150,38000,1013
20230802,091200,5023056800,38050,38000,38400,38000,1788
20230802,091100,4954845800,38050,38300,38400,38000,5446
20230802,091000,4747102350,38250,38350,38500,38250,2988
20230802,090900,4632586250,38500,38600,38600,38250,5026
20230802,090800,4439770450,38550,39000,39000,38500,3844
20230802,090700,4290983250,39000,38900,39000,38800,13846
20230802,090600,3751813450,38950,38250,39000,38250,27284
20230802,090500,2695915800,38250,37900,38300,37900,4301
20230802,090400,2532040000,37950,38400,38400,37900,4952
20230802,090300,2343197000,38300,37650,38400,37600,10417
20230802,090200,1946730600,37600,37550,37600,37200,6375
20230802,090100,1708318300,37500,37800,38100,37350,14323
20230802,090000,1166893950,37800,38500,38500,37800,30399