KissMeData/141080/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,195800,21512919450,37050,37050,37050,37050,10070
20230803,195700,21512919450,37050,37050,37050,37050,0
20230803,195600,21512919450,37050,37050,37050,37050,0
20230803,195500,21512919450,37050,37050,37050,37050,0
20230803,195400,21512919450,37050,37050,37050,37050,0
20230803,195300,21512919450,37050,37050,37050,37050,0
20230803,195200,21512919450,37050,37050,37050,37050,0
20230803,195100,21512919450,37050,37050,37050,37050,0
20230803,195000,21512919450,37050,37050,37050,37050,0
20230803,194900,21512919450,37050,37050,37050,37050,0
20230803,194800,21512919450,37050,37050,37050,37050,0
20230803,194700,21512919450,37050,37050,37050,37050,0
20230803,194600,21512919450,37050,37050,37050,37050,0
20230803,194500,21512919450,37050,37050,37050,37050,0
20230803,194400,21512919450,37050,37050,37050,37050,0
20230803,194300,21512919450,37050,37050,37050,37050,0
20230803,194200,21512919450,37050,37050,37050,37050,0
20230803,194100,21512919450,37050,37050,37050,37050,0
20230803,194000,21512919450,37050,37050,37050,37050,0
20230803,193900,21512919450,37050,37050,37050,37050,0
20230803,193800,21512919450,37050,37050,37050,37050,0
20230803,193700,21512919450,37050,37050,37050,37050,0
20230803,193600,21512919450,37050,37050,37050,37050,0
20230803,193500,21512919450,37050,37050,37050,37050,0
20230803,193400,21512919450,37050,37050,37050,37050,0
20230803,193300,21512919450,37050,37050,37050,37050,0
20230803,193200,21512919450,37050,37050,37050,37050,0
20230803,193100,21512919450,37050,37050,37050,37050,0
20230803,193000,21512919450,37050,37050,37050,37050,0
20230803,192900,21512919450,37050,37050,37050,37050,0
20230803,192800,21512919450,37050,37050,37050,37050,10070
20230803,192700,21512919450,37050,37050,37050,37050,0
20230803,192600,21512919450,37050,37050,37050,37050,0
20230803,192500,21512919450,37050,37050,37050,37050,0
20230803,192400,21512919450,37050,37050,37050,37050,0
20230803,192300,21512919450,37050,37050,37050,37050,0
20230803,192200,21512919450,37050,37050,37050,37050,0
20230803,192100,21512919450,37050,37050,37050,37050,0
20230803,192000,21512919450,37050,37050,37050,37050,0
20230803,191900,21512919450,37050,37050,37050,37050,0
20230803,191800,21512919450,37050,37050,37050,37050,0
20230803,191700,21512919450,37050,37050,37050,37050,0
20230803,191600,21512919450,37050,37050,37050,37050,0
20230803,191500,21512919450,37050,37050,37050,37050,0
20230803,191400,21512919450,37050,37050,37050,37050,0
20230803,191300,21512919450,37050,37050,37050,37050,0
20230803,191200,21512919450,37050,37050,37050,37050,0
20230803,191100,21512919450,37050,37050,37050,37050,0
20230803,191000,21512919450,37050,37050,37050,37050,0
20230803,190900,21512919450,37050,37050,37050,37050,0
20230803,190800,21512919450,37050,37050,37050,37050,0
20230803,190700,21512919450,37050,37050,37050,37050,0
20230803,190600,21512919450,37050,37050,37050,37050,0
20230803,190500,21512919450,37050,37050,37050,37050,0
20230803,190400,21512919450,37050,37050,37050,37050,0
20230803,190300,21512919450,37050,37050,37050,37050,0
20230803,190200,21512919450,37050,37050,37050,37050,0
20230803,190100,21512919450,37050,37050,37050,37050,0
20230803,190000,21512919450,37050,37050,37050,37050,0
20230803,185900,21512919450,37050,37050,37050,37050,0
20230803,185800,21512919450,37050,37050,37050,37050,10070
20230803,185700,21512919450,37050,37050,37050,37050,0
20230803,185600,21512919450,37050,37050,37050,37050,0
20230803,185500,21512919450,37050,37050,37050,37050,0
20230803,185400,21512919450,37050,37050,37050,37050,0
20230803,185300,21512919450,37050,37050,37050,37050,0
20230803,185200,21512919450,37050,37050,37050,37050,0
20230803,185100,21512919450,37050,37050,37050,37050,0
20230803,185000,21512919450,37050,37050,37050,37050,0
20230803,184900,21512919450,37050,37050,37050,37050,0
20230803,184800,21512919450,37050,37050,37050,37050,0
20230803,184700,21512919450,37050,37050,37050,37050,0
20230803,184600,21512919450,37050,37050,37050,37050,0
20230803,184500,21512919450,37050,37050,37050,37050,0
20230803,184400,21512919450,37050,37050,37050,37050,0
20230803,184300,21512919450,37050,37050,37050,37050,0
20230803,184200,21512919450,37050,37050,37050,37050,0
20230803,184100,21512919450,37050,37050,37050,37050,0
20230803,184000,21512919450,37050,37050,37050,37050,0
20230803,183900,21512919450,37050,37050,37050,37050,0
20230803,183800,21512919450,37050,37050,37050,37050,0
20230803,183700,21512919450,37050,37050,37050,37050,0
20230803,183600,21512919450,37050,37050,37050,37050,0
20230803,183500,21512919450,37050,37050,37050,37050,0
20230803,183400,21512919450,37050,37050,37050,37050,0
20230803,183300,21512919450,37050,37050,37050,37050,0
20230803,183200,21512919450,37050,37050,37050,37050,0
20230803,183100,21512919450,37050,37050,37050,37050,0
20230803,183000,21512919450,37050,37050,37050,37050,0
20230803,182900,21512919450,37050,37050,37050,37050,0
20230803,182800,21512919450,37050,37050,37050,37050,10070
20230803,182700,21512919450,37050,37050,37050,37050,0
20230803,182600,21512919450,37050,37050,37050,37050,0
20230803,182500,21512919450,37050,37050,37050,37050,0
20230803,182400,21512919450,37050,37050,37050,37050,0
20230803,182300,21512919450,37050,37050,37050,37050,0
20230803,182200,21512919450,37050,37050,37050,37050,0
20230803,182100,21512919450,37050,37050,37050,37050,0
20230803,182000,21512919450,37050,37050,37050,37050,0
20230803,181900,21512919450,37050,37050,37050,37050,0
20230803,181800,21512919450,37050,37050,37050,37050,0
20230803,181700,21512919450,37050,37050,37050,37050,0
20230803,181600,21512919450,37050,37050,37050,37050,0
20230803,181500,21512919450,37050,37050,37050,37050,0
20230803,181400,21512919450,37050,37050,37050,37050,0
20230803,181300,21512919450,37050,37050,37050,37050,0
20230803,181200,21512919450,37050,37050,37050,37050,0
20230803,181100,21512919450,37050,37050,37050,37050,0
20230803,181000,21512919450,37050,37050,37050,37050,0
20230803,180900,21512919450,37050,37050,37050,37050,0
20230803,180800,21512919450,37050,37050,37050,37050,0
20230803,180700,21512919450,37050,37050,37050,37050,0
20230803,180600,21512919450,37050,37050,37050,37050,0
20230803,180500,21512919450,37050,37050,37050,37050,0
20230803,180400,21512919450,37050,37050,37050,37050,0
20230803,180300,21512919450,37050,37050,37050,37050,0
20230803,180200,21512919450,37050,37050,37050,37050,0
20230803,180100,21512919450,37050,37050,37050,37050,0
20230803,180000,21512919450,37050,37050,37050,37050,0
20230803,175900,21512919450,37050,37050,37050,37050,0
20230803,175800,21512919450,37050,37050,37050,37050,10070
20230803,175700,21512919450,37050,37050,37050,37050,0
20230803,175600,21512919450,37050,37050,37050,37050,0
20230803,175500,21512919450,37050,37050,37050,37050,0
20230803,175400,21512919450,37050,37050,37050,37050,0
20230803,175300,21512919450,37050,37050,37050,37050,0
20230803,175200,21512919450,37050,37050,37050,37050,0
20230803,175100,21512919450,37050,37050,37050,37050,0
20230803,175000,21512919450,37050,37050,37050,37050,0
20230803,174900,21512919450,37050,37050,37050,37050,0
20230803,174800,21512919450,37050,37050,37050,37050,0
20230803,174700,21512919450,37050,37050,37050,37050,0
20230803,174600,21512919450,37050,37050,37050,37050,0
20230803,174500,21512919450,37050,37050,37050,37050,0
20230803,174400,21512919450,37050,37050,37050,37050,0
20230803,174300,21512919450,37050,37050,37050,37050,0
20230803,174200,21512919450,37050,37050,37050,37050,0
20230803,174100,21512919450,37050,37050,37050,37050,0
20230803,174000,21512919450,37050,37050,37050,37050,0
20230803,173900,21512919450,37050,37050,37050,37050,0
20230803,173800,21512919450,37050,37050,37050,37050,0
20230803,173700,21512919450,37050,37050,37050,37050,0
20230803,173600,21512919450,37050,37050,37050,37050,0
20230803,173500,21512919450,37050,37050,37050,37050,0
20230803,173400,21512919450,37050,37050,37050,37050,0
20230803,173300,21512919450,37050,37050,37050,37050,0
20230803,173200,21512919450,37050,37050,37050,37050,0
20230803,173100,21512919450,37050,37050,37050,37050,0
20230803,173000,21512919450,37050,37050,37050,37050,0
20230803,172900,21512919450,37050,37050,37050,37050,0
20230803,172800,21512919450,37050,37050,37050,37050,10070
20230803,172700,21512919450,37050,37050,37050,37050,0
20230803,172600,21512919450,37050,37050,37050,37050,0
20230803,172500,21512919450,37050,37050,37050,37050,0
20230803,172400,21512919450,37050,37050,37050,37050,0
20230803,172300,21512919450,37050,37050,37050,37050,0
20230803,172200,21512919450,37050,37050,37050,37050,0
20230803,172100,21512919450,37050,37050,37050,37050,0
20230803,172000,21512919450,37050,37050,37050,37050,0
20230803,171900,21512919450,37050,37050,37050,37050,0
20230803,171800,21512919450,37050,37050,37050,37050,0
20230803,171700,21512919450,37050,37050,37050,37050,0
20230803,171600,21512919450,37050,37050,37050,37050,0
20230803,171500,21512919450,37050,37050,37050,37050,0
20230803,171400,21512919450,37050,37050,37050,37050,0
20230803,171300,21512919450,37050,37050,37050,37050,0
20230803,171200,21512919450,37050,37050,37050,37050,0
20230803,171100,21512919450,37050,37050,37050,37050,0
20230803,171000,21512919450,37050,37050,37050,37050,0
20230803,170900,21512919450,37050,37050,37050,37050,0
20230803,170800,21512919450,37050,37050,37050,37050,0
20230803,170700,21512919450,37050,37050,37050,37050,0
20230803,170600,21512919450,37050,37050,37050,37050,0
20230803,170500,21512919450,37050,37050,37050,37050,0
20230803,170400,21512919450,37050,37050,37050,37050,0
20230803,170300,21512919450,37050,37050,37050,37050,0
20230803,170200,21512919450,37050,37050,37050,37050,0
20230803,170100,21512919450,37050,37050,37050,37050,0
20230803,170000,21512919450,37050,37050,37050,37050,0
20230803,165900,21512919450,37050,37050,37050,37050,0
20230803,165800,21512919450,37050,37050,37050,37050,10070
20230803,165700,21512919450,37050,37050,37050,37050,0
20230803,165600,21512919450,37050,37050,37050,37050,0
20230803,165500,21512919450,37050,37050,37050,37050,0
20230803,165400,21512919450,37050,37050,37050,37050,0
20230803,165300,21512919450,37050,37050,37050,37050,0
20230803,165200,21512919450,37050,37050,37050,37050,0
20230803,165100,21512919450,37050,37050,37050,37050,0
20230803,165000,21512919450,37050,37050,37050,37050,0
20230803,164900,21512919450,37050,37050,37050,37050,0
20230803,164800,21512919450,37050,37050,37050,37050,0
20230803,164700,21512919450,37050,37050,37050,37050,0
20230803,164600,21512919450,37050,37050,37050,37050,0
20230803,164500,21512919450,37050,37050,37050,37050,0
20230803,164400,21512919450,37050,37050,37050,37050,0
20230803,164300,21512919450,37050,37050,37050,37050,0
20230803,164200,21512919450,37050,37050,37050,37050,0
20230803,164100,21512919450,37050,37050,37050,37050,0
20230803,164000,21512919450,37050,37050,37050,37050,0
20230803,163900,21512919450,37050,37050,37050,37050,0
20230803,163800,21512919450,37050,37050,37050,37050,0
20230803,163700,21512919450,37050,37050,37050,37050,0
20230803,163600,21512919450,37050,37050,37050,37050,0
20230803,163500,21512919450,37050,37050,37050,37050,0
20230803,163400,21512919450,37050,37050,37050,37050,0
20230803,163300,21512919450,37050,37050,37050,37050,0
20230803,163200,21512919450,37050,37050,37050,37050,0
20230803,163100,21512919450,37050,37050,37050,37050,0
20230803,163000,21512919450,37050,37050,37050,37050,0
20230803,162900,21512919450,37050,37050,37050,37050,0
20230803,162800,21512919450,37050,37050,37050,37050,10070
20230803,162700,21512919450,37050,37050,37050,37050,0
20230803,162600,21512919450,37050,37050,37050,37050,0
20230803,162500,21512919450,37050,37050,37050,37050,0
20230803,162400,21512919450,37050,37050,37050,37050,0
20230803,162300,21512919450,37050,37050,37050,37050,0
20230803,162200,21512919450,37050,37050,37050,37050,0
20230803,162100,21512919450,37050,37050,37050,37050,0
20230803,162000,21512919450,37050,37050,37050,37050,0
20230803,161900,21512919450,37050,37050,37050,37050,0
20230803,161800,21512919450,37050,37050,37050,37050,0
20230803,161700,21512919450,37050,37050,37050,37050,0
20230803,161600,21512919450,37050,37050,37050,37050,0
20230803,161500,21512919450,37050,37050,37050,37050,0
20230803,161400,21512919450,37050,37050,37050,37050,0
20230803,161300,21512919450,37050,37050,37050,37050,0
20230803,161200,21512919450,37050,37050,37050,37050,0
20230803,161100,21512919450,37050,37050,37050,37050,0
20230803,161000,21512919450,37050,37050,37050,37050,0
20230803,160900,21512919450,37050,37050,37050,37050,0
20230803,160800,21512919450,37050,37050,37050,37050,0
20230803,160700,21512919450,37050,37050,37050,37050,0
20230803,160600,21512919450,37050,37050,37050,37050,0
20230803,160500,21512919450,37050,37050,37050,37050,0
20230803,160400,21512919450,37050,37050,37050,37050,0
20230803,160300,21512919450,37050,37050,37050,37050,0
20230803,160200,21512919450,37050,37050,37050,37050,0
20230803,160100,21512919450,37050,37050,37050,37050,0
20230803,160000,21512919450,37050,37050,37050,37050,0
20230803,155900,21512919450,37050,37050,37050,37050,0
20230803,155800,21512919450,37050,37050,37050,37050,10070
20230803,155700,21512919450,37050,37050,37050,37050,0
20230803,155600,21512919450,37050,37050,37050,37050,0
20230803,155500,21512919450,37050,37050,37050,37050,0
20230803,155400,21512919450,37050,37050,37050,37050,0
20230803,155300,21512919450,37050,37050,37050,37050,0
20230803,155200,21512919450,37050,37050,37050,37050,0
20230803,155100,21512919450,37050,37050,37050,37050,0
20230803,155000,21512919450,37050,37050,37050,37050,0
20230803,154900,21512919450,37050,37050,37050,37050,0
20230803,154800,21512919450,37050,37050,37050,37050,0
20230803,154700,21512919450,37050,37050,37050,37050,0
20230803,154600,21512919450,37050,37050,37050,37050,0
20230803,154500,21512919450,37050,37050,37050,37050,0
20230803,154400,21512919450,37050,37050,37050,37050,0
20230803,154300,21512919450,37050,37050,37050,37050,0
20230803,154200,21512919450,37050,37050,37050,37050,0
20230803,154100,21512919450,37050,37050,37050,37050,0
20230803,154000,21512919450,37050,37050,37050,37050,0
20230803,153900,21512919450,37050,37050,37050,37050,0
20230803,153800,21512919450,37050,37050,37050,37050,0
20230803,153700,21512919450,37050,37050,37050,37050,0
20230803,153600,21512919450,37050,37050,37050,37050,0
20230803,153500,21512919450,37050,37050,37050,37050,0
20230803,153400,21512919450,37050,37050,37050,37050,0
20230803,153300,21512919450,37050,37050,37050,37050,0
20230803,153200,21512919450,37050,37050,37050,37050,0
20230803,153100,21512919450,37050,37050,37050,37050,0
20230803,153000,21512919450,37050,37050,37050,37050,10070
20230803,152900,21139825950,37150,37150,37150,37150,0
20230803,152800,21139825950,37150,37150,37150,37150,0
20230803,152700,21139825950,37150,37150,37150,37150,0
20230803,152600,21139825950,37150,37150,37150,37150,0
20230803,152500,21139825950,37150,37150,37150,37150,0
20230803,152400,21139825950,37150,37150,37150,37150,0
20230803,152300,21139825950,37150,37150,37150,37150,0
20230803,152200,21139825950,37150,37150,37150,37150,0
20230803,152100,21139825950,37150,37150,37150,37150,0
20230803,152000,21139825950,37150,37150,37150,37150,0
20230803,151900,21139825950,37150,37150,37200,37100,844
20230803,151800,21108469000,37150,37100,37200,37100,1986
20230803,151700,21034682750,37150,37150,37150,37100,2254
20230803,151600,20950983450,37150,37100,37150,37050,3710
20230803,151500,20813220600,37100,37100,37150,37050,4209
20230803,151400,20656990450,37150,37100,37150,37050,2227
20230803,151300,20574320250,37100,37100,37100,37050,1828
20230803,151200,20506514450,37050,37100,37150,37050,2283
20230803,151100,20421822500,37100,37050,37100,37050,3059
20230803,151000,20308419300,37100,37100,37150,37050,2191
20230803,150900,20227159950,37100,37100,37150,37050,2928
20230803,150800,20118455600,37150,37100,37150,37050,3495
20230803,150700,19988788350,37100,37000,37100,36950,11318
20230803,150600,19569710450,37000,36950,37000,36900,1686
20230803,150500,19507383650,36950,37000,37000,36950,1888
20230803,150400,19437562500,37000,36950,37000,36900,1759
20230803,150300,19372520300,36900,36950,37000,36900,1670
20230803,150200,19310755250,37000,36950,37000,36900,2455
20230803,150100,19220007150,36900,36950,36950,36850,2027
20230803,150000,19145154300,36950,36900,36950,36900,3382
20230803,145900,19020224000,36950,36900,36950,36900,2919
20230803,145800,18912415650,36900,36900,36950,36900,1154
20230803,145700,18869796550,36900,36900,36950,36850,2499
20230803,145600,18777573600,36850,36850,36900,36850,743
20230803,145500,18750169000,36850,36850,36900,36800,1023
20230803,145400,18712472250,36900,36800,36900,36800,1745
20230803,145300,18648176650,36850,36950,36950,36850,4318
20230803,145200,18488879550,36950,36900,36950,36900,2839
20230803,145100,18384074100,36900,36900,36900,36850,1549
20230803,145000,18326925700,36850,36900,36900,36850,1118
20230803,144900,18285688950,36850,36900,36900,36800,1455
20230803,144800,18232030850,36850,36900,36900,36800,1338
20230803,144700,18182712200,36850,36850,36900,36800,2398
20230803,144600,18094369050,36850,36800,36850,36750,1698
20230803,144500,18031862200,36800,36750,36850,36700,4571
20230803,144400,17863574350,36700,36600,36750,36500,1498
20230803,144300,17808692200,36600,36650,36650,36500,965
20230803,144200,17773367500,36650,36500,36650,36450,1625
20230803,144100,17714020350,36550,36750,36800,36550,3139
20230803,144000,17599032350,36800,36850,36850,36750,1507
20230803,143900,17543536200,36800,36850,36850,36750,1192
20230803,143800,17499651800,36800,36800,36850,36750,850
20230803,143700,17468344500,36750,36800,36850,36750,1457
20230803,143600,17414685700,36800,36800,36850,36750,1134
20230803,143500,17372965000,36800,36750,36850,36750,1900
20230803,143400,17302992200,36750,36750,36800,36750,1283
20230803,143300,17255798200,36750,36750,36800,36700,1755
20230803,143200,17191287200,36800,36700,36800,36700,1539
20230803,143100,17134689500,36700,36750,36800,36700,1426
20230803,143000,17082261250,36700,36750,36800,36700,1747
20230803,142900,17018006800,36750,36800,36800,36700,2348
20230803,142800,16931684700,36750,36700,36800,36700,1495
20230803,142700,16876748550,36700,36700,36750,36650,1136
20230803,142600,16835029400,36650,36700,36750,36650,1300
20230803,142500,16787322050,36700,36700,36700,36650,775
20230803,142400,16758886200,36650,36700,36700,36650,1409
20230803,142300,16707197400,36700,36600,36700,36600,2159
20230803,142200,16628037350,36650,36600,36650,36600,1574
20230803,142100,16570364200,36600,36600,36650,36550,2514
20230803,142000,16478331950,36600,36550,36600,36500,1841
20230803,141900,16411012550,36550,36500,36600,36500,1423
20230803,141800,16358992650,36600,36350,36650,36300,11180
20230803,141700,15950073400,36350,36300,36450,36250,1591
20230803,141600,15892219400,36300,36450,36450,36300,1368
20230803,141500,15842434400,36450,36300,36450,36250,555
20230803,141400,15822264700,36300,36300,36450,36250,544
20230803,141300,15802480400,36350,36250,36450,36200,2182
20230803,141200,15723170300,36250,36200,36250,36150,467
20230803,141100,15706254500,36200,36250,36250,36150,1544
20230803,141000,15650382600,36200,36250,36250,36200,608
20230803,140900,15628363950,36250,36200,36300,36200,1055
20230803,140800,15590147500,36200,36250,36300,36200,448
20230803,140700,15573907750,36300,36300,36300,36250,793
20230803,140600,15545142050,36250,36250,36300,36200,486
20230803,140500,15527513100,36200,36200,36300,36150,877
20230803,140400,15495752450,36150,36250,36300,36150,1093
20230803,140300,15456173400,36300,36250,36350,36200,1267
20230803,140200,15410233450,36300,36250,36300,36200,1248
20230803,140100,15365005750,36300,36350,36350,36200,1858
20230803,140000,15297616050,36300,36300,36400,36300,444
20230803,135900,15281480600,36300,36300,36350,36300,298
20230803,135800,15270657950,36350,36350,36350,36300,417
20230803,135700,15255511900,36300,36300,36400,36300,405
20230803,135600,15240801150,36300,36300,36350,36300,441
20230803,135500,15224785150,36300,36300,36350,36300,406
20230803,135400,15210035250,36300,36250,36350,36250,602
20230803,135300,15188179550,36250,36250,36300,36250,600
20230803,135200,15166417250,36300,36250,36300,36250,513
20230803,135100,15147811500,36300,36350,36350,36200,3300
20230803,135000,15028256700,36400,36400,36450,36350,991
20230803,134900,14992181800,36400,36550,36550,36400,2726
20230803,134800,14892702900,36550,36550,36600,36550,178
20230803,134700,14886192250,36600,36550,36600,36550,404
20230803,134600,14871421450,36550,36550,36600,36550,654
20230803,134500,14847514250,36550,36450,36550,36450,729
20230803,134400,14820901500,36500,36500,36500,36450,414
20230803,134300,14805790750,36500,36500,36500,36450,697
20230803,134200,14780369850,36500,36500,36500,36450,503
20230803,134100,14762011650,36500,36450,36500,36450,446
20230803,134000,14745750900,36450,36400,36450,36400,495
20230803,133900,14727718450,36450,36450,36450,36400,432
20230803,133800,14711978650,36400,36350,36450,36350,1542
20230803,133700,14655877700,36350,36300,36400,36300,861
20230803,133600,14624582300,36350,36300,36400,36250,979
20230803,133500,14589031400,36350,36450,36500,36300,1787
20230803,133400,14524092100,36450,36450,36450,36300,1493
20230803,133300,14469769600,36450,36450,36500,36400,731
20230803,133200,14443149600,36450,36550,36600,36300,2971
20230803,133100,14334861750,36550,36750,36750,36550,2369
20230803,133000,14247996950,36700,36850,36900,36700,1788
20230803,132900,14182171650,36800,36850,36900,36750,5456
20230803,132800,13981304550,36900,36800,36900,36800,2347
20230803,132700,13894731900,36900,36950,36950,36800,3988
20230803,132600,13747547200,36950,36950,37000,36900,3514
20230803,132500,13617709800,36900,36850,36950,36800,2566
20230803,132400,13522983000,36850,36850,36900,36800,2723
20230803,132300,13422565950,36850,36900,36900,36800,4161
20230803,132200,13269154100,36900,36700,36900,36700,7252
20230803,132100,13002346850,36650,36650,36700,36550,3002
20230803,132000,12892437600,36650,36500,36650,36450,7229
20230803,131900,12628048900,36500,36500,36550,36400,4240
20230803,131800,12473343450,36500,36350,36500,36350,19534
20230803,131700,11761866700,36350,36400,36400,36350,2615
20230803,131600,11666735000,36400,36300,36400,36300,3381
20230803,131500,11543787400,36350,36350,36350,36250,2180
20230803,131400,11464584850,36300,36350,36350,36300,320
20230803,131300,11452960900,36350,36300,36350,36300,1873
20230803,131200,11384951200,36300,36300,36350,36300,1209
20230803,131100,11341020350,36350,36300,36350,36250,2381
20230803,131000,11254499000,36300,36300,36350,36300,1957
20230803,130900,11183374750,36350,36250,36350,36250,2880
20230803,130800,11078828600,36300,36250,36350,36200,4635
20230803,130700,10910679400,36250,36250,36300,36200,3915
20230803,130600,10768798850,36250,36250,36300,36200,5451
20230803,130500,10571133850,36250,36150,36250,36100,4512
20230803,130400,10407876050,36150,36100,36150,36100,3317
20230803,130300,10288027900,36100,36100,36100,36050,1724
20230803,130200,10225858250,36050,35950,36100,35950,11924
20230803,130100,9796585300,35900,35900,35900,35850,1563
20230803,130000,9740483950,35900,35850,35900,35800,1662
20230803,125900,9680896350,35800,35750,35850,35650,1228
20230803,125800,9636967550,35800,35700,35800,35700,482
20230803,125700,9619742350,35700,35800,35800,35700,897
20230803,125600,9587686100,35800,35850,35850,35750,1216
20230803,125500,9544145900,35800,36000,36000,35800,1415
20230803,125400,9493349450,35950,35950,36000,35950,3680
20230803,125300,9361046350,35950,35900,35950,35850,2935
20230803,125200,9255648050,35900,35850,35900,35850,1331
20230803,125100,9207877700,35900,35850,35900,35850,2094
20230803,125000,9132803150,35850,35800,35850,35800,2508
20230803,124900,9043013350,35750,35800,35800,35750,560
20230803,124800,9022973150,35800,35750,35800,35750,414
20230803,124700,9008152250,35750,35800,35800,35750,501
20230803,124600,8990235100,35800,35750,35800,35750,236
20230803,124500,8981793600,35800,35750,35800,35750,624
20230803,124400,8959469300,35750,35750,35800,35750,341
20230803,124300,8947278450,35750,35700,35800,35700,1199
20230803,124200,8904426000,35700,35750,35800,35700,501
20230803,124100,8886528700,35800,35800,35800,35750,535
20230803,124000,8867396800,35750,35750,35750,35750,836
20230803,123900,8837509800,35700,35700,35750,35650,538
20230803,123800,8818311650,35750,35700,35750,35700,325
20230803,123700,8806703700,35700,35800,35800,35700,536
20230803,123600,8787555250,35750,35750,35750,35700,1975
20230803,123500,8717019950,35750,35750,35750,35700,147
20230803,123400,8711765200,35750,35800,35800,35700,689
20230803,123300,8687151650,35800,35800,35800,35750,426
20230803,123200,8671915450,35750,35800,35800,35750,603
20230803,123100,8650350700,35750,35800,35800,35750,454
20230803,123000,8634100750,35800,35800,35800,35800,415
20230803,122900,8619243750,35800,35750,35800,35750,1197
20230803,122800,8576450500,35750,35750,35750,35700,193
20230803,122700,8569553500,35700,35650,35700,35650,2062
20230803,122600,8495951550,35650,35650,35700,35650,176
20230803,122500,8489669250,35650,35700,35700,35650,375
20230803,122400,8476287450,35700,35650,35700,35650,1071
20230803,122300,8438104300,35650,35650,35650,35600,305
20230803,122200,8427240750,35600,35550,35600,35550,1770
20230803,122100,8364257400,35550,35600,35600,35550,286
20230803,122000,8354087700,35550,35550,35550,35500,1056
20230803,121900,8316547000,35550,35550,35550,35550,287
20230803,121800,8306344150,35500,35550,35550,35500,118
20230803,121700,8302150150,35550,35550,35550,35500,505
20230803,121600,8284202400,35500,35500,35550,35500,619
20230803,121500,8262224400,35500,35400,35500,35400,222
20230803,121400,8254358800,35400,35500,35550,35400,960
20230803,121300,8220299150,35450,35500,35500,35450,542
20230803,121200,8201063150,35550,35500,35550,35500,309
20230803,121100,8190083200,35500,35500,35550,35500,338
20230803,121000,8178082000,35500,35550,35550,35450,896
20230803,120900,8146281950,35550,35550,35600,35550,580
20230803,120800,8125655550,35600,35600,35600,35550,696
20230803,120700,8100908200,35600,35550,35600,35550,163
20230803,120600,8095107300,35600,35550,35600,35550,258
20230803,120500,8085927000,35550,35600,35600,35550,413
20230803,120400,8071240550,35600,35550,35600,35550,157
20230803,120300,8065651750,35600,35550,35600,35550,1388
20230803,120200,8016294200,35550,35500,35550,35500,361
20230803,120100,8003473700,35500,35550,35550,35500,524
20230803,120000,7984861600,35550,35550,35550,35550,486
20230803,115900,7967584300,35550,35550,35600,35550,445
20230803,115800,7951757700,35600,35600,35650,35550,1401
20230803,115700,7901878650,35650,35600,35650,35600,1329
20230803,115600,7854553650,35600,35550,35600,35550,674
20230803,115500,7830564350,35550,35500,35600,35500,567
20230803,115400,7810409100,35550,35550,35550,35500,122
20230803,115300,7806072100,35500,35450,35500,35450,355
20230803,115200,7793481000,35500,35500,35500,35450,299
20230803,115100,7782866600,35500,35450,35550,35350,1775
20230803,115000,7719922500,35400,35350,35450,35350,949
20230803,114900,7686325000,35400,35450,35450,35350,409
20230803,114800,7671857250,35400,35400,35400,35400,284
20230803,114700,7661803650,35450,35350,35450,35350,161
20230803,114600,7656103750,35350,35300,35350,35300,725
20230803,114500,7630495450,35300,35350,35350,35200,2513
20230803,114400,7541779000,35350,35450,35450,35350,1308
20230803,114300,7495520500,35450,35500,35500,35400,1476
20230803,114200,7443216700,35500,35600,35600,35500,950
20230803,114100,7409463900,35550,35550,35600,35500,1137
20230803,114000,7369056600,35550,35500,35550,35500,626
20230803,113900,7346824650,35500,35550,35550,35500,281
20230803,113800,7336843350,35500,35500,35550,35500,509
20230803,113700,7318760150,35550,35500,35550,35500,122
20230803,113600,7314424800,35500,35550,35600,35500,288
20230803,113500,7304183300,35550,35550,35600,35550,201
20230803,113400,7297035300,35550,35500,35550,35450,1270
20230803,113300,7251909700,35450,35500,35500,35450,191
20230803,113200,7245130100,35450,35500,35550,35450,754
20230803,113100,7218353300,35550,35500,35550,35500,265
20230803,113000,7208940700,35500,35500,35500,35450,446
20230803,112900,7193109450,35500,35500,35550,35450,1150
20230803,112800,7152289600,35550,35550,35550,35500,392
20230803,112700,7138354100,35550,35550,35600,35550,122
20230803,112600,7134014000,35600,35550,35600,35500,507
20230803,112500,7115987550,35600,35600,35600,35550,187
20230803,112400,7109330400,35600,35600,35600,35550,100
20230803,112300,7105770550,35600,35600,35650,35550,2279
20230803,112200,7024697400,35550,35550,35600,35550,355
20230803,112100,7012070450,35600,35650,35700,35550,1900
20230803,112000,6944441350,35650,35650,35750,35650,393
20230803,111900,6930408350,35700,35650,35750,35650,1390
20230803,111800,6880789500,35650,35600,35700,35600,911
20230803,111700,6848313050,35600,35650,35650,35600,851
20230803,111600,6817977700,35650,35700,35700,35650,142
20230803,111500,6812908500,35700,35700,35700,35650,428
20230803,111400,6797634500,35650,35700,35700,35650,129
20230803,111300,6793029350,35700,35650,35700,35650,1109
20230803,111200,6753444850,35650,35650,35650,35600,416
20230803,111100,6738623050,35650,35650,35700,35600,332
20230803,111000,6726784500,35700,35600,35700,35600,323
20230803,110900,6715268900,35650,35700,35700,35600,989
20230803,110800,6680007900,35750,35650,35750,35600,2147
20230803,110700,6603423100,35600,35500,35600,35450,1288
20230803,110600,6557647650,35500,35500,35500,35450,131
20230803,110500,6553002900,35550,35500,35550,35450,363
20230803,110400,6540113300,35500,35400,35500,35350,551
20230803,110300,6520576650,35350,35350,35400,35350,89
20230803,110200,6517428900,35350,35300,35350,35300,126
20230803,110100,6512974950,35250,35150,35250,35150,1936
20230803,110000,6444830650,35200,35200,35250,35150,318
20230803,105900,6433643850,35200,35250,35300,35200,780
20230803,105800,6406154400,35250,35250,35250,35100,2446
20230803,105700,6320198950,35200,35200,35250,35150,1803
20230803,105600,6256780850,35200,35200,35300,35200,1660
20230803,105500,6198276450,35300,35250,35300,35200,3781
20230803,105400,6065135500,35300,35450,35450,35200,3271
20230803,105300,5949615600,35450,35550,35550,35450,1597
20230803,105200,5892949900,35550,35650,35650,35500,849
20230803,105100,5862735850,35600,35700,35700,35600,3574
20230803,105000,5735466300,35700,35650,35700,35650,767
20230803,104900,5708108800,35650,35750,35750,35650,475
20230803,104800,5691145100,35700,35700,35750,35700,1873
20230803,104700,5624226250,35700,35700,35700,35600,1076
20230803,104600,5585837050,35650,35650,35700,35600,172
20230803,104500,5579706400,35650,35700,35700,35600,1615
20230803,104400,5522106300,35700,35750,35800,35700,540
20230803,104300,5502805100,35800,35800,35800,35800,695
20230803,104200,5477924100,35800,35850,35900,35800,964
20230803,104100,5443363550,35800,35750,35850,35750,828
20230803,104000,5413740750,35750,35800,35850,35750,378
20230803,103900,5400210250,35750,35700,35750,35700,657
20230803,103800,5376738550,35750,35850,35900,35700,2413
20230803,103700,5290333350,35850,35650,35900,35650,4380
20230803,103600,5133552350,35650,35550,35700,35550,1124
20230803,103500,5093508650,35550,35500,35550,35450,1133
20230803,103400,5053288900,35500,35550,35600,35500,192
20230803,103300,5046461800,35500,35600,35650,35500,1276
20230803,103200,5001052750,35550,35600,35650,35450,2053
20230803,103100,4928065400,35600,35650,35650,35500,1925
20230803,103000,4859591550,35650,35850,35900,35600,2504
20230803,102900,4770004700,35850,35650,35850,35650,2474
20230803,102800,4681457400,35650,35750,35750,35650,1239
20230803,102700,4637204750,35750,35900,35900,35750,1007
20230803,102600,4601107850,35900,35950,35950,35800,3393
20230803,102500,4479390000,35900,35850,35950,35800,4064
20230803,102400,4333502100,35850,35850,35850,35800,2130
20230803,102300,4257160400,35850,35750,35850,35700,5064
20230803,102200,4075847300,35700,35600,35700,35600,3984
20230803,102100,3933744250,35550,35500,35600,35450,3544
20230803,102000,3807754600,35500,35500,35550,35500,1021
20230803,101900,3771496550,35550,35500,35550,35450,2013
20230803,101800,3699981950,35400,35350,35550,35350,5270
20230803,101700,3513146350,35300,35250,35400,35250,2654
20230803,101600,3419439550,35250,35300,35300,35250,759
20230803,101500,3392663450,35300,35250,35350,35250,745
20230803,101400,3366356700,35250,35350,35350,35250,1014
20230803,101300,3330535200,35300,35150,35400,35150,6501
20230803,101200,3101054600,35150,35200,35200,35050,1701
20230803,101100,3041256900,35200,35100,35200,35100,3066
20230803,101000,2933451050,35100,35050,35100,35050,1665
20230803,100900,2875019600,35100,35050,35100,35050,368
20230803,100800,2862120300,35050,34950,35050,34950,2192
20230803,100700,2785328450,34950,34950,35000,34950,793
20230803,100600,2757612500,34950,35000,35000,34950,590
20230803,100500,2736984150,35000,34950,35100,34950,930
20230803,100400,2704427650,34900,35050,35050,34900,537
20230803,100300,2685646950,35100,35050,35100,35050,135
20230803,100200,2680909000,35050,34900,35100,34900,2042
20230803,100100,2609446000,34900,35050,35100,34850,422
20230803,100000,2594688600,35100,35100,35150,35050,1091
20230803,095900,2556386350,35100,35000,35100,34950,2544
20230803,095800,2467333950,35000,34800,35000,34800,3957
20230803,095700,2329198300,34800,34750,34850,34750,131
20230803,095600,2324639900,34850,34850,34850,34800,1417
20230803,095500,2275286150,34850,34900,34900,34850,133
20230803,095400,2270650350,34900,34800,34900,34800,677
20230803,095300,2247063200,34800,34850,34850,34800,554
20230803,095200,2227758600,34900,34850,34950,34850,2382
20230803,095100,2144623150,34850,34850,34900,34850,334
20230803,095000,2132977950,34850,34850,34900,34850,334
20230803,094900,2121337050,34850,34850,34900,34850,1092
20230803,094800,2083266700,34900,34800,34900,34800,2732
20230803,094700,1988097600,34800,34700,34850,34700,3234
20230803,094600,1875686900,34700,34700,34750,34650,1560
20230803,094500,1821558700,34700,34600,34700,34600,2284
20230803,094400,1742415200,34600,34550,34650,34550,455
20230803,094300,1726672450,34600,34400,34600,34400,1180
20230803,094200,1685990050,34350,34400,34400,34350,1002
20230803,094100,1651550250,34400,34450,34450,34400,1959
20230803,094000,1584091300,34450,34550,34550,34350,2443
20230803,093900,1499904900,34550,34600,34650,34550,1727
20230803,093800,1440155200,34650,34600,34650,34600,177
20230803,093700,1434024200,34600,34550,34600,34550,1216
20230803,093600,1391951100,34550,34550,34550,34500,726
20230803,093500,1366872400,34550,34500,34550,34500,1413
20230803,093400,1318101600,34500,34450,34500,34450,253
20230803,093300,1309384050,34450,34450,34500,34450,326
20230803,093200,1298150950,34450,34450,34450,34450,1484
20230803,093100,1247027150,34450,34500,34500,34450,255
20230803,093000,1238239700,34500,34400,34500,34400,1552
20230803,092900,1184768200,34400,34400,34400,34350,2275
20230803,092800,1106508450,34400,34350,34400,34300,950
20230803,092700,1073872050,34350,34250,34350,34250,5192
20230803,092600,895857050,34250,34200,34250,34200,520
20230803,092500,878068750,34200,34150,34200,34150,349
20230803,092400,866140400,34150,34150,34200,34150,919
20230803,092300,834731450,34200,34150,34200,34100,566
20230803,092200,815402000,34150,34050,34150,34050,549
20230803,092100,796654850,34050,34100,34100,34050,248
20230803,092000,788198200,34050,34050,34100,34000,178
20230803,091900,782132500,34000,34100,34150,34000,524
20230803,091800,764277650,34150,34100,34150,34050,75
20230803,091700,761721150,34100,34200,34200,34050,992
20230803,091600,727888750,34200,34250,34300,34200,1116
20230803,091500,689719450,34250,34150,34300,34150,1417
20230803,091400,641234350,34150,34100,34200,34100,632
20230803,091300,619635350,34100,34150,34150,34100,799
20230803,091200,592360350,34150,34150,34150,34050,549
20230803,091100,573615350,34100,34000,34100,34000,391
20230803,091000,560290600,34000,33850,34000,33850,1447
20230803,090900,511217050,33850,33850,33900,33800,1062
20230803,090800,475279150,33900,33950,33950,33900,586
20230803,090700,455396650,33900,33950,33950,33850,639
20230803,090600,433737750,33900,33850,34000,33850,1845
20230803,090500,371066550,33800,33950,33950,33750,1927
20230803,090400,305818250,33950,33950,33950,33900,743
20230803,090300,280594150,33950,33850,34000,33800,2327
20230803,090200,201598100,33800,33600,33800,33550,1103
20230803,090100,164484450,33600,33550,33700,33500,1350
20230803,090000,119184500,33500,33950,33950,33500,3519