KissMeData/014680/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185500,15454076200,203500,203500,203500,203500,3582
20230801,185400,15454076200,203500,203500,203500,203500,0
20230801,185300,15454076200,203500,203500,203500,203500,0
20230801,185200,15454076200,203500,203500,203500,203500,0
20230801,185100,15454076200,203500,203500,203500,203500,0
20230801,185000,15454076200,203500,203500,203500,203500,0
20230801,184900,15454076200,203500,203500,203500,203500,0
20230801,184800,15454076200,203500,203500,203500,203500,0
20230801,184700,15454076200,203500,203500,203500,203500,0
20230801,184600,15454076200,203500,203500,203500,203500,0
20230801,184500,15454076200,203500,203500,203500,203500,0
20230801,184400,15454076200,203500,203500,203500,203500,0
20230801,184300,15454076200,203500,203500,203500,203500,0
20230801,184200,15454076200,203500,203500,203500,203500,0
20230801,184100,15454076200,203500,203500,203500,203500,0
20230801,184000,15454076200,203500,203500,203500,203500,0
20230801,183900,15454076200,203500,203500,203500,203500,0
20230801,183800,15454076200,203500,203500,203500,203500,0
20230801,183700,15454076200,203500,203500,203500,203500,0
20230801,183600,15454076200,203500,203500,203500,203500,0
20230801,183500,15454076200,203500,203500,203500,203500,0
20230801,183400,15454076200,203500,203500,203500,203500,0
20230801,183300,15454076200,203500,203500,203500,203500,0
20230801,183200,15454076200,203500,203500,203500,203500,0
20230801,183100,15454076200,203500,203500,203500,203500,0
20230801,183000,15454076200,203500,203500,203500,203500,0
20230801,182900,15454076200,203500,203500,203500,203500,0
20230801,182800,15454076200,203500,203500,203500,203500,0
20230801,182700,15454076200,203500,203500,203500,203500,0
20230801,182600,15454076200,203500,203500,203500,203500,0
20230801,182500,15454076200,203500,203500,203500,203500,3582
20230801,182400,15454076200,203500,203500,203500,203500,0
20230801,182300,15454076200,203500,203500,203500,203500,0
20230801,182200,15454076200,203500,203500,203500,203500,0
20230801,182100,15454076200,203500,203500,203500,203500,0
20230801,182000,15454076200,203500,203500,203500,203500,0
20230801,181900,15454076200,203500,203500,203500,203500,0
20230801,181800,15454076200,203500,203500,203500,203500,0
20230801,181700,15454076200,203500,203500,203500,203500,0
20230801,181600,15454076200,203500,203500,203500,203500,0
20230801,181500,15454076200,203500,203500,203500,203500,0
20230801,181400,15454076200,203500,203500,203500,203500,0
20230801,181300,15454076200,203500,203500,203500,203500,0
20230801,181200,15454076200,203500,203500,203500,203500,0
20230801,181100,15454076200,203500,203500,203500,203500,0
20230801,181000,15454076200,203500,203500,203500,203500,0
20230801,180900,15454076200,203500,203500,203500,203500,0
20230801,180800,15454076200,203500,203500,203500,203500,0
20230801,180700,15454076200,203500,203500,203500,203500,0
20230801,180600,15454076200,203500,203500,203500,203500,0
20230801,180500,15454076200,203500,203500,203500,203500,0
20230801,180400,15454076200,203500,203500,203500,203500,0
20230801,180300,15454076200,203500,203500,203500,203500,0
20230801,180200,15454076200,203500,203500,203500,203500,0
20230801,180100,15454076200,203500,203500,203500,203500,0
20230801,180000,15454076200,203500,203500,203500,203500,0
20230801,175900,15454076200,203500,203500,203500,203500,0
20230801,175800,15454076200,203500,203500,203500,203500,0
20230801,175700,15454076200,203500,203500,203500,203500,0
20230801,175600,15454076200,203500,203500,203500,203500,0
20230801,175500,15454076200,203500,203500,203500,203500,3582
20230801,175400,15454076200,203500,203500,203500,203500,0
20230801,175300,15454076200,203500,203500,203500,203500,0
20230801,175200,15454076200,203500,203500,203500,203500,0
20230801,175100,15454076200,203500,203500,203500,203500,0
20230801,175000,15454076200,203500,203500,203500,203500,0
20230801,174900,15454076200,203500,203500,203500,203500,0
20230801,174800,15454076200,203500,203500,203500,203500,0
20230801,174700,15454076200,203500,203500,203500,203500,0
20230801,174600,15454076200,203500,203500,203500,203500,0
20230801,174500,15454076200,203500,203500,203500,203500,0
20230801,174400,15454076200,203500,203500,203500,203500,0
20230801,174300,15454076200,203500,203500,203500,203500,0
20230801,174200,15454076200,203500,203500,203500,203500,0
20230801,174100,15454076200,203500,203500,203500,203500,0
20230801,174000,15454076200,203500,203500,203500,203500,0
20230801,173900,15454076200,203500,203500,203500,203500,0
20230801,173800,15454076200,203500,203500,203500,203500,0
20230801,173700,15454076200,203500,203500,203500,203500,0
20230801,173600,15454076200,203500,203500,203500,203500,0
20230801,173500,15454076200,203500,203500,203500,203500,0
20230801,173400,15454076200,203500,203500,203500,203500,0
20230801,173300,15454076200,203500,203500,203500,203500,0
20230801,173200,15454076200,203500,203500,203500,203500,0
20230801,173100,15454076200,203500,203500,203500,203500,0
20230801,173000,15454076200,203500,203500,203500,203500,0
20230801,172900,15454076200,203500,203500,203500,203500,0
20230801,172800,15454076200,203500,203500,203500,203500,0
20230801,172700,15454076200,203500,203500,203500,203500,0
20230801,172600,15454076200,203500,203500,203500,203500,0
20230801,172500,15454076200,203500,203500,203500,203500,3582
20230801,172400,15454076200,203500,203500,203500,203500,0
20230801,172300,15454076200,203500,203500,203500,203500,0
20230801,172200,15454076200,203500,203500,203500,203500,0
20230801,172100,15454076200,203500,203500,203500,203500,0
20230801,172000,15454076200,203500,203500,203500,203500,0
20230801,171900,15454076200,203500,203500,203500,203500,0
20230801,171800,15454076200,203500,203500,203500,203500,0
20230801,171700,15454076200,203500,203500,203500,203500,0
20230801,171600,15454076200,203500,203500,203500,203500,0
20230801,171500,15454076200,203500,203500,203500,203500,0
20230801,171400,15454076200,203500,203500,203500,203500,0
20230801,171300,15454076200,203500,203500,203500,203500,0
20230801,171200,15454076200,203500,203500,203500,203500,0
20230801,171100,15454076200,203500,203500,203500,203500,0
20230801,171000,15454076200,203500,203500,203500,203500,0
20230801,170900,15454076200,203500,203500,203500,203500,0
20230801,170800,15454076200,203500,203500,203500,203500,0
20230801,170700,15454076200,203500,203500,203500,203500,0
20230801,170600,15454076200,203500,203500,203500,203500,0
20230801,170500,15454076200,203500,203500,203500,203500,0
20230801,170400,15454076200,203500,203500,203500,203500,0
20230801,170300,15454076200,203500,203500,203500,203500,0
20230801,170200,15454076200,203500,203500,203500,203500,0
20230801,170100,15454076200,203500,203500,203500,203500,0
20230801,170000,15454076200,203500,203500,203500,203500,0
20230801,165900,15454076200,203500,203500,203500,203500,0
20230801,165800,15454076200,203500,203500,203500,203500,0
20230801,165700,15454076200,203500,203500,203500,203500,0
20230801,165600,15454076200,203500,203500,203500,203500,0
20230801,165500,15454076200,203500,203500,203500,203500,3582
20230801,165400,15454076200,203500,203500,203500,203500,0
20230801,165300,15454076200,203500,203500,203500,203500,0
20230801,165200,15454076200,203500,203500,203500,203500,0
20230801,165100,15454076200,203500,203500,203500,203500,0
20230801,165000,15454076200,203500,203500,203500,203500,0
20230801,164900,15454076200,203500,203500,203500,203500,0
20230801,164800,15454076200,203500,203500,203500,203500,0
20230801,164700,15454076200,203500,203500,203500,203500,0
20230801,164600,15454076200,203500,203500,203500,203500,0
20230801,164500,15454076200,203500,203500,203500,203500,0
20230801,164400,15454076200,203500,203500,203500,203500,0
20230801,164300,15454076200,203500,203500,203500,203500,0
20230801,164200,15454076200,203500,203500,203500,203500,0
20230801,164100,15454076200,203500,203500,203500,203500,0
20230801,164000,15454076200,203500,203500,203500,203500,0
20230801,163900,15454076200,203500,203500,203500,203500,0
20230801,163800,15454076200,203500,203500,203500,203500,0
20230801,163700,15454076200,203500,203500,203500,203500,0
20230801,163600,15454076200,203500,203500,203500,203500,0
20230801,163500,15454076200,203500,203500,203500,203500,0
20230801,163400,15454076200,203500,203500,203500,203500,0
20230801,163300,15454076200,203500,203500,203500,203500,0
20230801,163200,15454076200,203500,203500,203500,203500,0
20230801,163100,15454076200,203500,203500,203500,203500,0
20230801,163000,15454076200,203500,203500,203500,203500,0
20230801,162900,15454076200,203500,203500,203500,203500,0
20230801,162800,15454076200,203500,203500,203500,203500,0
20230801,162700,15454076200,203500,203500,203500,203500,0
20230801,162600,15454076200,203500,203500,203500,203500,0
20230801,162500,15454076200,203500,203500,203500,203500,3582
20230801,162400,15454076200,203500,203500,203500,203500,0
20230801,162300,15454076200,203500,203500,203500,203500,0
20230801,162200,15454076200,203500,203500,203500,203500,0
20230801,162100,15454076200,203500,203500,203500,203500,0
20230801,162000,15454076200,203500,203500,203500,203500,0
20230801,161900,15454076200,203500,203500,203500,203500,0
20230801,161800,15454076200,203500,203500,203500,203500,0
20230801,161700,15454076200,203500,203500,203500,203500,0
20230801,161600,15454076200,203500,203500,203500,203500,0
20230801,161500,15454076200,203500,203500,203500,203500,0
20230801,161400,15454076200,203500,203500,203500,203500,0
20230801,161300,15454076200,203500,203500,203500,203500,0
20230801,161200,15454076200,203500,203500,203500,203500,0
20230801,161100,15454076200,203500,203500,203500,203500,0
20230801,161000,15454076200,203500,203500,203500,203500,0
20230801,160900,15454076200,203500,203500,203500,203500,0
20230801,160800,15454076200,203500,203500,203500,203500,0
20230801,160700,15454076200,203500,203500,203500,203500,0
20230801,160600,15454076200,203500,203500,203500,203500,0
20230801,160500,15454076200,203500,203500,203500,203500,0
20230801,160400,15454076200,203500,203500,203500,203500,0
20230801,160300,15454076200,203500,203500,203500,203500,0
20230801,160200,15454076200,203500,203500,203500,203500,0
20230801,160100,15454076200,203500,203500,203500,203500,0
20230801,160000,15454076200,203500,203500,203500,203500,0
20230801,155900,15454076200,203500,203500,203500,203500,0
20230801,155800,15454076200,203500,203500,203500,203500,0
20230801,155700,15454076200,203500,203500,203500,203500,0
20230801,155600,15454076200,203500,203500,203500,203500,0
20230801,155500,15454076200,203500,203500,203500,203500,3582
20230801,155400,15454076200,203500,203500,203500,203500,0
20230801,155300,15454076200,203500,203500,203500,203500,0
20230801,155200,15454076200,203500,203500,203500,203500,0
20230801,155100,15454076200,203500,203500,203500,203500,0
20230801,155000,15454076200,203500,203500,203500,203500,0
20230801,154900,15454076200,203500,203500,203500,203500,0
20230801,154800,15454076200,203500,203500,203500,203500,0
20230801,154700,15454076200,203500,203500,203500,203500,0
20230801,154600,15454076200,203500,203500,203500,203500,0
20230801,154500,15454076200,203500,203500,203500,203500,0
20230801,154400,15454076200,203500,203500,203500,203500,0
20230801,154300,15454076200,203500,203500,203500,203500,0
20230801,154200,15454076200,203500,203500,203500,203500,0
20230801,154100,15454076200,203500,203500,203500,203500,0
20230801,154000,15454076200,203500,203500,203500,203500,0
20230801,153900,15454076200,203500,203500,203500,203500,0
20230801,153800,15454076200,203500,203500,203500,203500,0
20230801,153700,15454076200,203500,203500,203500,203500,0
20230801,153600,15454076200,203500,203500,203500,203500,0
20230801,153500,15454076200,203500,203500,203500,203500,0
20230801,153400,15454076200,203500,203500,203500,203500,0
20230801,153300,15454076200,203500,203500,203500,203500,0
20230801,153200,15454076200,203500,203500,203500,203500,0
20230801,153100,15454076200,203500,203500,203500,203500,0
20230801,153000,15454076200,203500,203500,203500,203500,3582
20230801,152900,14725139200,203500,203500,203500,203500,0
20230801,152800,14725139200,203500,203500,203500,203500,0
20230801,152700,14725139200,203500,203500,203500,203500,0
20230801,152600,14725139200,203500,203500,203500,203500,0
20230801,152500,14725139200,203500,203500,203500,203500,0
20230801,152400,14725139200,203500,203500,203500,203500,0
20230801,152300,14725139200,203500,203500,203500,203500,0
20230801,152200,14725139200,203500,203500,203500,203500,0
20230801,152100,14725139200,203500,203500,203500,203500,0
20230801,152000,14725139200,203500,203500,203500,203500,0
20230801,151900,14725139200,203500,202500,203500,202500,348
20230801,151800,14654397200,203500,203000,203500,202500,102
20230801,151700,14633674700,203000,203500,203500,202500,288
20230801,151600,14575186200,202500,203000,203500,202500,163
20230801,151500,14542075200,203000,202500,203500,202500,311
20230801,151400,14478942200,203000,202500,203000,202500,163
20230801,151300,14445884200,202500,203000,203500,202500,835
20230801,151200,14276583200,203000,203000,203000,202500,132
20230801,151100,14249792700,203000,203000,203000,202500,125
20230801,151000,14224437700,202500,203000,203000,202500,248
20230801,150900,14174165200,202500,203000,203000,202500,128
20230801,150800,14148189200,203000,202500,203000,202000,369
20230801,150700,14073472200,202500,202500,202500,202000,205
20230801,150600,14031974700,202000,202500,202500,202000,100
20230801,150500,14011735700,202500,202500,202500,202000,178
20230801,150400,13975698200,202500,202500,203000,202000,515
20230801,150300,13871440700,202500,202500,202500,202000,146
20230801,150200,13841882200,202500,202500,202500,202000,207
20230801,150100,13800021700,202000,202000,202500,202000,207
20230801,150000,13758120200,202500,202500,202500,202000,175
20230801,145900,13722710700,202500,202500,202500,202000,111
20230801,145800,13700245200,202500,202500,202500,202000,249
20230801,145700,13649862700,202500,202500,202500,202000,170
20230801,145600,13615458200,202500,202500,202500,202000,129
20230801,145500,13589338200,202000,202000,202500,202000,177
20230801,145400,13553529700,202500,202000,202500,202000,96
20230801,145300,13534104200,202000,202000,202500,201500,95
20230801,145200,13514925200,202000,202000,202500,201500,90
20230801,145100,13496747700,201500,202500,202500,201500,365
20230801,145000,13423017700,202000,202000,202500,202000,291
20230801,144900,13364227200,202500,201500,202500,201500,216
20230801,144800,13320598200,202000,202500,202500,202000,688
20230801,144700,13181571700,202500,202500,202500,202000,217
20230801,144600,13137641200,202500,202000,202500,202000,92
20230801,144500,13119018700,202500,202500,202500,202000,136
20230801,144400,13091488700,202000,202500,202500,202000,94
20230801,144300,13072471700,202500,203000,203000,202000,861
20230801,144200,12898524200,203000,202000,203000,202000,180
20230801,144100,12862096700,202500,202500,202500,202000,130
20230801,144000,12835778200,202500,202500,202500,202000,178
20230801,143900,12799749700,202500,202500,202500,202000,63
20230801,143800,12786995700,202000,202500,202500,202000,222
20230801,143700,12742056200,202500,202500,202500,202000,1007
20230801,143600,12538225200,202500,203000,203000,202500,85
20230801,143500,12520981700,202500,203000,203000,202500,42
20230801,143400,12512474700,202500,203000,203000,202500,33
20230801,143300,12505781700,203000,203000,203000,202500,62
20230801,143200,12493211200,203000,203000,203500,202500,279
20230801,143100,12436589700,203000,203000,203000,202500,145
20230801,143000,12407160700,203000,204000,204000,203000,871
20230801,142900,12229999700,204000,204000,204000,203500,501
20230801,142800,12127840700,204000,203000,204000,202500,1648
20230801,142700,11792857700,203000,203000,203000,202500,270
20230801,142600,11738050700,203000,202500,203000,202500,726
20230801,142500,11590940200,202500,202000,202500,202000,1804
20230801,142400,11226089200,202000,201500,202000,201000,968
20230801,142300,11030914200,201500,201500,201500,201000,172
20230801,142200,10996271200,201500,201500,201500,201000,310
20230801,142100,10933820200,201000,201500,201500,201000,163
20230801,142000,10901026200,201500,201500,201500,201000,97
20230801,141900,10881485700,201500,201500,201500,201000,77
20230801,141800,10866001200,201000,201500,201500,201000,31
20230801,141700,10859760200,201500,201500,201500,201000,74
20230801,141600,10844863700,201000,201000,201500,201000,38
20230801,141500,10837221700,201000,201500,201500,201000,74
20230801,141400,10822319200,201500,201500,201500,201000,179
20230801,141300,10786312700,201500,201500,201500,201000,154
20230801,141200,10755282700,201000,201000,201500,200500,648
20230801,141100,10625001200,201000,201000,201000,200500,79
20230801,141000,10609127700,201000,201000,201000,200500,64
20230801,140900,10596265200,200500,201000,201000,200500,98
20230801,140800,10576589700,201000,201000,201000,200500,70
20230801,140700,10562527700,200500,201000,201000,200500,20
20230801,140600,10558510700,201000,200500,201000,200500,223
20230801,140500,10513764700,201000,201000,201000,200500,33
20230801,140400,10507137200,200500,201000,201000,200500,31
20230801,140300,10500907200,201000,201000,201000,200500,176
20230801,140200,10465568200,200500,201000,201000,200500,735
20230801,140100,10318170700,200500,201000,201000,200500,98
20230801,140000,10298482200,200500,201000,201000,200500,57
20230801,135900,10287030700,201000,201000,201000,200500,112
20230801,135800,10264548700,200500,201000,201000,200500,19
20230801,135700,10260731200,201000,201000,201000,200500,88
20230801,135600,10243053700,201000,201000,201000,200500,48
20230801,135500,10233420700,200500,201000,201000,200500,77
20230801,135400,10217977700,201000,200500,201000,200500,30
20230801,135300,10211953200,201000,200500,201000,200500,32
20230801,135200,10205526700,200500,201000,201000,200500,98
20230801,135100,10185850700,200500,201000,201000,200500,31
20230801,135000,10179625200,200500,200500,201000,200500,56
20230801,134900,10168378200,200500,201000,201000,200500,58
20230801,134800,10156741200,201000,201000,201000,200500,60
20230801,134700,10144692200,201000,201000,201500,200500,1228
20230801,134600,9898378200,201000,201000,201500,200500,520
20230801,134500,9793870200,201000,201000,201000,200500,351
20230801,134400,9723353700,200500,201000,201000,200500,157
20230801,134300,9691806200,201000,201000,201000,200500,210
20230801,134200,9649625700,201000,201000,201000,200500,113
20230801,134100,9626925200,200500,201000,201000,200500,77
20230801,134000,9611449200,200500,201000,201000,200500,192
20230801,133900,9572863200,201000,201000,201000,200500,256
20230801,133800,9521428200,201000,200500,201000,200500,58
20230801,133700,9509783700,200500,201000,201000,200500,88
20230801,133600,9492101200,201000,201000,201000,200500,89
20230801,133500,9474230200,201000,201000,201000,200500,58
20230801,133400,9462580200,201000,201000,201000,200500,80
20230801,133300,9446519700,200500,201000,201000,200500,45
20230801,133200,9437489700,201000,201000,201000,200500,33
20230801,133100,9430857700,200500,201000,201000,200500,85
20230801,133000,9413812700,200500,200500,201000,200500,44
20230801,132900,9404984700,201000,200000,201000,200000,256
20230801,132800,9353640200,200500,200500,200500,200000,83
20230801,132700,9337012700,200500,200000,200500,200000,159
20230801,132600,9305148200,200000,200000,200500,200000,138
20230801,132500,9277512700,200000,200500,201000,200000,291
20230801,132400,9219170700,201000,201000,201000,200500,1040
20230801,132300,9010596200,201000,201000,201000,200500,107
20230801,132200,8989109700,200500,200500,201000,200500,134
20230801,132100,8962216700,201000,201000,201000,200500,56
20230801,132000,8950977200,200500,200500,201000,200500,80
20230801,131900,8934920200,200500,201000,201000,200500,39
20230801,131800,8927087200,200500,201000,201000,200500,123
20230801,131700,8902405700,201000,201000,201000,200500,35
20230801,131600,8895372200,200500,200000,201000,200000,497
20230801,131500,8795706200,200000,200000,200500,200000,31
20230801,131400,8789501200,200500,200500,200500,200000,34
20230801,131300,8782691700,200000,200500,200500,200000,118
20230801,131200,8759080200,200000,200000,200500,200000,14
20230801,131100,8756279200,200500,200500,201000,200500,698
20230801,131000,8616324700,200500,201000,201000,200500,90
20230801,130900,8598264200,201000,201000,201000,200500,23
20230801,130800,8593641700,200500,200500,201000,200500,111
20230801,130700,8571377700,201000,201000,201000,200500,108
20230801,130600,8549697200,201000,201000,201000,200500,59
20230801,130500,8537840200,200500,201000,201000,200500,152
20230801,130400,8507304200,201000,200500,201000,200500,141
20230801,130300,8479017200,200500,201000,201000,200500,103
20230801,130200,8458325700,200500,201000,201000,200500,109
20230801,130100,8436425700,201000,201000,201500,200500,219
20230801,130000,8392391200,201000,201500,201500,200500,196
20230801,125900,8352995700,201500,201500,201500,201000,26
20230801,125800,8347761700,201500,201500,201500,201000,227
20230801,125700,8302125700,201500,201500,201500,201000,222
20230801,125600,8257491200,201500,201500,201500,201000,89
20230801,125500,8239580200,201500,201500,202000,201000,611
20230801,125400,8116485200,201500,202000,202000,201500,481
20230801,125300,8019515700,202000,202000,202000,201500,104
20230801,125200,7998511700,202000,202000,202000,201500,68
20230801,125100,7984783200,202000,202000,202000,202000,56
20230801,125000,7973471200,202000,202000,202000,201500,100
20230801,124900,7953296200,202000,202000,202000,201500,29
20230801,124800,7947442700,202000,202000,202000,201500,65
20230801,124700,7934314200,202000,201500,202000,201500,75
20230801,124600,7919185700,202000,202000,202000,201500,102
20230801,124500,7898586200,202000,202000,202000,201500,244
20230801,124400,7849389200,202000,201000,202000,201000,192
20230801,124300,7810711700,201500,201000,201500,201000,138
20230801,124200,7782913200,201500,201500,201500,201500,24
20230801,124100,7778077200,201500,201500,201500,201000,56
20230801,124000,7766802200,201000,201000,201500,201000,116
20230801,123900,7743474700,201000,201000,201500,201000,361
20230801,123800,7670751700,201500,201500,201500,201000,69
20230801,123700,7656852200,201000,201500,201500,201000,112
20230801,123600,7634308700,201000,201500,201500,201000,392
20230801,123500,7555327200,201000,201500,202000,201000,475
20230801,123400,7459790200,201500,201000,202000,201000,344
20230801,123300,7390488700,201500,201500,201500,201000,85
20230801,123200,7373372700,201500,201500,201500,201000,107
20230801,123100,7351820200,201500,201500,201500,201000,78
20230801,123000,7336110700,201500,201500,201500,201000,196
20230801,122900,7296635700,201000,201500,201500,201000,41
20230801,122800,7288379200,201500,201000,201500,201000,58
20230801,122700,7276699200,201000,201500,201500,201000,58
20230801,122600,7265025200,201000,201500,201500,201000,52
20230801,122500,7254562700,201500,201500,201500,201000,35
20230801,122400,7247511700,201000,201500,202000,201000,140
20230801,122300,7219346200,201500,201500,202000,201000,117
20230801,122200,7195784200,201000,201500,201500,201000,63
20230801,122100,7183094200,201500,201500,201500,201000,99
20230801,122000,7163157200,201000,201500,201500,201000,110
20230801,121900,7141001200,201500,202000,202000,201500,49
20230801,121800,7131126200,201000,201500,202000,201000,582
20230801,121700,7013851200,201500,201000,201500,201000,33
20230801,121600,7007209700,201500,201500,201500,201000,57
20230801,121500,6995735700,201500,201500,201500,201000,52
20230801,121400,6985269200,201500,201000,201500,201000,67
20230801,121300,6971781700,201500,201500,202000,201000,509
20230801,121200,6869421200,201000,201500,202000,201000,195
20230801,121100,6830125700,201500,201000,201500,201000,63
20230801,121000,6817447700,201500,201500,201500,201500,125
20230801,120900,6792260200,201000,201500,201500,201000,86
20230801,120800,6774950200,201500,201000,201500,201000,67
20230801,120700,6761470200,201500,201000,201500,201000,40
20230801,120600,6753415200,201000,201500,201500,201000,55
20230801,120500,6742354700,201500,201500,201500,201000,78
20230801,120400,6726642200,201000,201500,201500,201000,67
20230801,120300,6713157200,201500,201000,202000,201000,140
20230801,120200,6684964200,202000,201500,202000,201000,386
20230801,120100,6607173200,201000,201500,201500,201000,40
20230801,120000,6599128200,201500,201000,201500,201000,40
20230801,115900,6591073200,201000,201000,201500,201000,50
20230801,115800,6581011700,201000,201500,201500,201000,74
20230801,115700,6566118700,201500,201500,201500,201000,64
20230801,115600,6553227200,201500,201500,201500,201000,64
20230801,115500,6540346200,201500,201500,201500,201000,137
20230801,115400,6512804200,201500,201500,201500,201000,121
20230801,115300,6488441200,201500,201000,201500,201000,49
20230801,115200,6478570200,201000,201500,201500,201000,43
20230801,115100,6469920700,201500,201500,201500,201000,264
20230801,115000,6416731700,201500,202000,202000,201500,26
20230801,114900,6411484200,201500,201500,202000,201500,161
20230801,114800,6379029200,202000,201500,202000,201500,49
20230801,114700,6369151200,202000,202500,202500,201500,444
20230801,114600,6279620200,202000,202500,202500,202000,330
20230801,114500,6212950200,202500,202500,202500,202000,106
20230801,114400,6191510700,202500,202500,202500,202000,56
20230801,114300,6180178700,202500,202500,202500,202000,76
20230801,114200,6164800700,202000,202000,202500,202000,102
20230801,114100,6144172200,202500,202500,202500,202000,25
20230801,114000,6139116200,202500,202500,202500,202000,45
20230801,113900,6130013200,202000,202000,202500,202000,69
20230801,113800,6116061700,202000,202500,202500,202000,146
20230801,113700,6086516200,202500,202000,202500,202000,679
20230801,113600,5949306200,202000,201500,202000,201500,67
20230801,113500,5935776700,202000,202000,202000,201500,142
20230801,113400,5907121700,202000,202000,202000,201500,47
20230801,113300,5897631700,202000,202000,202000,201500,43
20230801,113200,5888950700,201500,202000,202000,201500,124
20230801,113100,5863953700,202000,202000,202000,201500,165
20230801,113000,5830682200,202000,202000,202000,201500,53
20230801,112900,5819977700,201500,201500,202000,201500,63
20230801,112800,5807262700,201500,202000,202000,201500,159
20230801,112700,5775208200,201500,202000,202000,201500,226
20230801,112600,5729653200,202000,201500,202000,201500,265
20230801,112500,5676226200,201500,202000,202000,201500,169
20230801,112400,5642133200,201500,201500,202000,201500,237
20230801,112300,5594351700,202000,201500,202000,201000,561
20230801,112200,5481277200,201500,201500,201500,201000,191
20230801,112100,5442808700,201000,201500,201500,201000,59
20230801,112000,5430933700,201500,201500,201500,201000,56
20230801,111900,5419657700,201500,201500,201500,201000,142
20230801,111800,5391109700,201500,201500,201500,201000,62
20230801,111700,5378629700,201500,201500,201500,201000,94
20230801,111600,5359719700,201500,201500,201500,201000,65
20230801,111500,5346644200,201000,201000,201500,201000,91
20230801,111400,5328345200,201000,201500,201500,200500,559
20230801,111300,5215946200,201000,201500,201500,201000,112
20230801,111200,5193408700,201500,201500,201500,201000,69
20230801,111100,5179520200,201000,201500,201500,201000,55
20230801,111000,5168451200,201000,201000,201500,201000,46
20230801,110900,5159192200,201000,200500,201000,200500,159
20230801,110800,5127241700,200500,201000,201000,200500,80
20230801,110700,5111181200,201000,200500,201000,200500,65
20230801,110600,5098123200,200500,200500,201000,200500,53
20230801,110500,5087485700,201000,201000,201000,200500,227
20230801,110400,5041859200,201000,201000,201500,201000,47
20230801,110300,5032402700,201500,201000,201500,201000,178
20230801,110200,4996615200,201000,201000,201500,201000,50
20230801,110100,4986559200,201500,201000,201500,200500,294
20230801,110000,4927481700,201000,201000,201500,201000,403
20230801,105900,4846467200,201000,201000,201500,201000,79
20230801,105800,4830566700,201500,201500,201500,201000,50
20230801,105700,4820499200,201500,201500,201500,201000,189
20230801,105600,4782430700,201500,201000,201500,200500,335
20230801,105500,4715085700,201000,201000,201000,200500,38
20230801,105400,4707451700,200500,201000,201000,200500,79
20230801,105300,4691588700,201000,200500,201000,200500,63
20230801,105200,4678941200,201000,200500,201000,200500,29
20230801,105100,4673113700,200500,201000,201000,200500,70
20230801,105000,4659059700,201000,201000,201000,200500,155
20230801,104900,4627909700,200500,201000,201000,200500,46
20230801,104800,4618678700,201000,201000,201000,200500,47
20230801,104700,4609236700,200500,201000,201000,200500,59
20230801,104600,4597397200,201000,201000,201000,200500,77
20230801,104500,4581933200,201000,200500,201000,200500,67
20230801,104400,4568474200,200500,201000,201000,200500,57
20230801,104300,4557036700,201000,200500,201000,200500,84
20230801,104200,4540168200,201000,201000,201000,200500,66
20230801,104100,4526929700,201000,201000,201000,200500,94
20230801,104000,4508068700,200500,200500,201000,200500,118
20230801,103900,4484406200,200000,200500,201000,200000,121
20230801,103800,4460144200,200500,200500,201000,200000,49
20230801,103700,4450315200,201000,201000,201000,200500,55
20230801,103600,4439272700,200500,200500,200500,200000,217
20230801,103500,4395789200,200500,200500,201000,200500,107
20230801,103400,4374328200,200500,201000,201000,200500,131
20230801,103300,4348061700,201000,201000,201000,200500,35
20230801,103200,4341039200,201000,201000,201500,200500,274
20230801,103100,4286005200,200500,201000,201500,200500,237
20230801,103000,4238410700,200500,201000,201000,200500,144
20230801,102900,4209528700,201000,201000,201000,200500,87
20230801,102800,4192043700,201000,201500,201500,201000,184
20230801,102700,4155053200,201500,201000,201500,200500,368
20230801,102600,4081070200,201000,201000,201000,200500,82
20230801,102500,4064597700,200500,201000,201000,200500,94
20230801,102400,4045712700,200500,200500,200500,200000,80
20230801,102300,4029678200,200000,200000,200500,200000,59
20230801,102200,4017876700,200500,200500,200500,200000,125
20230801,102100,3992819700,200000,201000,201000,200000,427
20230801,102000,3907173700,201000,199300,201000,199300,2248
20230801,101900,3457783200,199300,199300,199300,199200,25
20230801,101800,3452802400,199200,199300,199300,199200,67
20230801,101700,3439451500,199300,199200,199300,199200,267
20230801,101600,3386256900,199200,198900,199300,198800,878
20230801,101500,3211441400,198700,198700,198900,198700,186
20230801,101400,3174455900,198800,198800,198800,198700,46
20230801,101300,3165313100,198800,198900,198900,198800,103
20230801,101200,3144831600,198900,199000,199000,198700,255
20230801,101100,3094143400,198900,198900,199000,198900,102
20230801,101000,3073851500,199000,199000,199000,198900,126
20230801,100900,3048783400,199000,198800,199000,198700,112
20230801,100800,3026507900,198800,198900,199000,198800,86
20230801,100700,3009404200,198800,199000,199000,198800,77
20230801,100600,2994088900,198900,198800,199000,198800,154
20230801,100500,2963463200,198800,198700,198900,198700,33
20230801,100400,2956904100,198700,198800,198800,198700,92
20230801,100300,2938618300,198700,198800,198800,198600,1181
20230801,100200,2704030300,198800,199000,199000,198700,74
20230801,100100,2689312800,199000,198700,199000,198700,36
20230801,100000,2682158500,198800,198700,199000,198700,91
20230801,095900,2664061000,198800,198800,199100,198600,418
20230801,095800,2580900800,198600,198600,198800,198600,257
20230801,095700,2529853600,198600,198900,198900,198600,79
20230801,095600,2514157200,198600,198800,198900,198600,1139
20230801,095500,2287817000,198800,198800,198900,198700,258
20230801,095400,2236533700,198900,198800,198900,198800,37
20230801,095300,2229177800,198900,198800,198900,198800,83
20230801,095200,2212674800,198800,198700,198900,198700,158
20230801,095100,2181260600,198800,198700,198800,198600,79
20230801,095000,2165562800,198800,198800,198800,198600,43
20230801,094900,2157017600,198800,198900,198900,198800,79
20230801,094800,2141311000,198900,199000,199000,198900,40
20230801,094700,2133354200,198900,198800,198900,198700,310
20230801,094600,2071718500,198800,198800,198800,198600,275
20230801,094500,2017069000,198800,199000,199000,198800,35
20230801,094400,2010108000,199000,198800,199000,198800,116
20230801,094300,1987036900,198800,198700,198900,198600,60
20230801,094200,1975109700,198700,198900,198900,198700,13
20230801,094100,1972526400,198600,198700,198800,198600,75
20230801,094000,1957623500,198700,198900,198900,198600,356
20230801,093900,1886855500,198900,199000,199100,198900,184
20230801,093800,1850238700,199000,198900,199000,198900,130
20230801,093700,1824375700,199000,199000,199100,199000,129
20230801,093600,1798703500,199000,198800,199100,198800,64
20230801,093500,1785963600,199200,198900,199200,198800,176
20230801,093400,1750942800,198700,198600,199000,198500,401
20230801,093300,1671285500,198600,198900,198900,198600,231
20230801,093200,1625390400,198900,198900,198900,198800,60
20230801,093100,1613459400,198900,198900,198900,198900,99
20230801,093000,1593768300,199000,198600,199000,198400,293
20230801,092900,1535573200,198500,198400,198700,198400,42
20230801,092800,1527235600,198200,198800,198800,198100,253
20230801,092700,1477057500,198900,199000,199200,198600,111
20230801,092600,1454990500,199100,199100,199400,199100,248
20230801,092500,1405589900,199100,199300,199400,199100,176
20230801,092400,1370526200,199400,199100,199400,199000,249
20230801,092300,1320941900,199100,198500,199100,198500,608
20230801,092200,1200035000,198400,198000,198500,197900,656
20230801,092100,1070071000,197900,198300,198300,197900,459
20230801,092000,979164800,198200,198200,198300,198200,94
20230801,091900,960528900,198300,198100,198300,198000,290
20230801,091800,903046900,198200,197700,198300,197700,652
20230801,091700,773996900,197600,197400,197600,197300,163
20230801,091600,741807800,197400,197300,197400,197300,83
20230801,091500,725431500,197300,197200,197300,197200,35
20230801,091400,718526700,197300,197300,197300,197200,59
20230801,091300,706888300,197200,197000,197300,197000,86
20230801,091200,689939200,196900,196900,196900,196500,407
20230801,091100,609831800,196900,196500,196900,196400,101
20230801,091000,589966900,196800,197000,197000,196500,129
20230801,090900,564617600,196500,197100,197100,196400,58
20230801,090800,553201100,196900,196400,197000,196200,304
20230801,090700,493453400,196600,196000,196800,196000,151
20230801,090600,463838400,196000,196000,196000,195500,24
20230801,090500,459143900,196000,195500,196000,195500,151
20230801,090400,429595500,195200,195200,195400,195200,17
20230801,090300,426276500,195000,195000,195200,194900,230
20230801,090200,381429200,195100,195100,195100,194900,438
20230801,090100,296008600,195100,195100,196100,195000,662
20230801,090000,166817900,195000,196100,196100,195000,852