KissMeData/028050/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190500,29640945200,36800,36800,36800,36800,63859
20230801,190400,29640945200,36800,36800,36800,36800,0
20230801,190300,29640945200,36800,36800,36800,36800,0
20230801,190200,29640945200,36800,36800,36800,36800,0
20230801,190100,29640945200,36800,36800,36800,36800,0
20230801,190000,29640945200,36800,36800,36800,36800,0
20230801,185900,29640945200,36800,36800,36800,36800,0
20230801,185800,29640945200,36800,36800,36800,36800,0
20230801,185700,29640945200,36800,36800,36800,36800,0
20230801,185600,29640945200,36800,36800,36800,36800,0
20230801,185500,29640945200,36800,36800,36800,36800,0
20230801,185400,29640945200,36800,36800,36800,36800,0
20230801,185300,29640945200,36800,36800,36800,36800,0
20230801,185200,29640945200,36800,36800,36800,36800,0
20230801,185100,29640945200,36800,36800,36800,36800,0
20230801,185000,29640945200,36800,36800,36800,36800,0
20230801,184900,29640945200,36800,36800,36800,36800,0
20230801,184800,29640945200,36800,36800,36800,36800,0
20230801,184700,29640945200,36800,36800,36800,36800,0
20230801,184600,29640945200,36800,36800,36800,36800,0
20230801,184500,29640945200,36800,36800,36800,36800,0
20230801,184400,29640945200,36800,36800,36800,36800,0
20230801,184300,29640945200,36800,36800,36800,36800,0
20230801,184200,29640945200,36800,36800,36800,36800,0
20230801,184100,29640945200,36800,36800,36800,36800,0
20230801,184000,29640945200,36800,36800,36800,36800,0
20230801,183900,29640945200,36800,36800,36800,36800,0
20230801,183800,29640945200,36800,36800,36800,36800,0
20230801,183700,29640945200,36800,36800,36800,36800,0
20230801,183600,29640945200,36800,36800,36800,36800,0
20230801,183500,29640945200,36800,36800,36800,36800,63859
20230801,183400,29640945200,36800,36800,36800,36800,0
20230801,183300,29640945200,36800,36800,36800,36800,0
20230801,183200,29640945200,36800,36800,36800,36800,0
20230801,183100,29640945200,36800,36800,36800,36800,0
20230801,183000,29640945200,36800,36800,36800,36800,0
20230801,182900,29640945200,36800,36800,36800,36800,0
20230801,182800,29640945200,36800,36800,36800,36800,0
20230801,182700,29640945200,36800,36800,36800,36800,0
20230801,182600,29640945200,36800,36800,36800,36800,0
20230801,182500,29640945200,36800,36800,36800,36800,0
20230801,182400,29640945200,36800,36800,36800,36800,0
20230801,182300,29640945200,36800,36800,36800,36800,0
20230801,182200,29640945200,36800,36800,36800,36800,0
20230801,182100,29640945200,36800,36800,36800,36800,0
20230801,182000,29640945200,36800,36800,36800,36800,0
20230801,181900,29640945200,36800,36800,36800,36800,0
20230801,181800,29640945200,36800,36800,36800,36800,0
20230801,181700,29640945200,36800,36800,36800,36800,0
20230801,181600,29640945200,36800,36800,36800,36800,0
20230801,181500,29640945200,36800,36800,36800,36800,0
20230801,181400,29640945200,36800,36800,36800,36800,0
20230801,181300,29640945200,36800,36800,36800,36800,0
20230801,181200,29640945200,36800,36800,36800,36800,0
20230801,181100,29640945200,36800,36800,36800,36800,0
20230801,181000,29640945200,36800,36800,36800,36800,0
20230801,180900,29640945200,36800,36800,36800,36800,0
20230801,180800,29640945200,36800,36800,36800,36800,0
20230801,180700,29640945200,36800,36800,36800,36800,0
20230801,180600,29640945200,36800,36800,36800,36800,0
20230801,180500,29640945200,36800,36800,36800,36800,63859
20230801,180400,29640945200,36800,36800,36800,36800,0
20230801,180300,29640945200,36800,36800,36800,36800,0
20230801,180200,29640945200,36800,36800,36800,36800,0
20230801,180100,29640945200,36800,36800,36800,36800,0
20230801,180000,29640945200,36800,36800,36800,36800,0
20230801,175900,29640945200,36800,36800,36800,36800,0
20230801,175800,29640945200,36800,36800,36800,36800,0
20230801,175700,29640945200,36800,36800,36800,36800,0
20230801,175600,29640945200,36800,36800,36800,36800,0
20230801,175500,29640945200,36800,36800,36800,36800,0
20230801,175400,29640945200,36800,36800,36800,36800,0
20230801,175300,29640945200,36800,36800,36800,36800,0
20230801,175200,29640945200,36800,36800,36800,36800,0
20230801,175100,29640945200,36800,36800,36800,36800,0
20230801,175000,29640945200,36800,36800,36800,36800,0
20230801,174900,29640945200,36800,36800,36800,36800,0
20230801,174800,29640945200,36800,36800,36800,36800,0
20230801,174700,29640945200,36800,36800,36800,36800,0
20230801,174600,29640945200,36800,36800,36800,36800,0
20230801,174500,29640945200,36800,36800,36800,36800,0
20230801,174400,29640945200,36800,36800,36800,36800,0
20230801,174300,29640945200,36800,36800,36800,36800,0
20230801,174200,29640945200,36800,36800,36800,36800,0
20230801,174100,29640945200,36800,36800,36800,36800,0
20230801,174000,29640945200,36800,36800,36800,36800,0
20230801,173900,29640945200,36800,36800,36800,36800,0
20230801,173800,29640945200,36800,36800,36800,36800,0
20230801,173700,29640945200,36800,36800,36800,36800,0
20230801,173600,29640945200,36800,36800,36800,36800,0
20230801,173500,29640945200,36800,36800,36800,36800,63859
20230801,173400,29640945200,36800,36800,36800,36800,0
20230801,173300,29640945200,36800,36800,36800,36800,0
20230801,173200,29640945200,36800,36800,36800,36800,0
20230801,173100,29640945200,36800,36800,36800,36800,0
20230801,173000,29640945200,36800,36800,36800,36800,0
20230801,172900,29640945200,36800,36800,36800,36800,0
20230801,172800,29640945200,36800,36800,36800,36800,0
20230801,172700,29640945200,36800,36800,36800,36800,0
20230801,172600,29640945200,36800,36800,36800,36800,0
20230801,172500,29640945200,36800,36800,36800,36800,0
20230801,172400,29640945200,36800,36800,36800,36800,0
20230801,172300,29640945200,36800,36800,36800,36800,0
20230801,172200,29640945200,36800,36800,36800,36800,0
20230801,172100,29640945200,36800,36800,36800,36800,0
20230801,172000,29640945200,36800,36800,36800,36800,0
20230801,171900,29640945200,36800,36800,36800,36800,0
20230801,171800,29640945200,36800,36800,36800,36800,0
20230801,171700,29640945200,36800,36800,36800,36800,0
20230801,171600,29640945200,36800,36800,36800,36800,0
20230801,171500,29640945200,36800,36800,36800,36800,0
20230801,171400,29640945200,36800,36800,36800,36800,0
20230801,171300,29640945200,36800,36800,36800,36800,0
20230801,171200,29640945200,36800,36800,36800,36800,0
20230801,171100,29640945200,36800,36800,36800,36800,0
20230801,171000,29640945200,36800,36800,36800,36800,0
20230801,170900,29640945200,36800,36800,36800,36800,0
20230801,170800,29640945200,36800,36800,36800,36800,0
20230801,170700,29640945200,36800,36800,36800,36800,0
20230801,170600,29640945200,36800,36800,36800,36800,0
20230801,170500,29640945200,36800,36800,36800,36800,63859
20230801,170400,29640945200,36800,36800,36800,36800,0
20230801,170300,29640945200,36800,36800,36800,36800,0
20230801,170200,29640945200,36800,36800,36800,36800,0
20230801,170100,29640945200,36800,36800,36800,36800,0
20230801,170000,29640945200,36800,36800,36800,36800,0
20230801,165900,29640945200,36800,36800,36800,36800,0
20230801,165800,29640945200,36800,36800,36800,36800,0
20230801,165700,29640945200,36800,36800,36800,36800,0
20230801,165600,29640945200,36800,36800,36800,36800,0
20230801,165500,29640945200,36800,36800,36800,36800,0
20230801,165400,29640945200,36800,36800,36800,36800,0
20230801,165300,29640945200,36800,36800,36800,36800,0
20230801,165200,29640945200,36800,36800,36800,36800,0
20230801,165100,29640945200,36800,36800,36800,36800,0
20230801,165000,29640945200,36800,36800,36800,36800,0
20230801,164900,29640945200,36800,36800,36800,36800,0
20230801,164800,29640945200,36800,36800,36800,36800,0
20230801,164700,29640945200,36800,36800,36800,36800,0
20230801,164600,29640945200,36800,36800,36800,36800,0
20230801,164500,29640945200,36800,36800,36800,36800,0
20230801,164400,29640945200,36800,36800,36800,36800,0
20230801,164300,29640945200,36800,36800,36800,36800,0
20230801,164200,29640945200,36800,36800,36800,36800,0
20230801,164100,29640945200,36800,36800,36800,36800,0
20230801,164000,29640945200,36800,36800,36800,36800,0
20230801,163900,29640945200,36800,36800,36800,36800,0
20230801,163800,29640945200,36800,36800,36800,36800,0
20230801,163700,29640945200,36800,36800,36800,36800,0
20230801,163600,29640945200,36800,36800,36800,36800,0
20230801,163500,29640945200,36800,36800,36800,36800,63859
20230801,163400,29640945200,36800,36800,36800,36800,0
20230801,163300,29640945200,36800,36800,36800,36800,0
20230801,163200,29640945200,36800,36800,36800,36800,0
20230801,163100,29640945200,36800,36800,36800,36800,0
20230801,163000,29640945200,36800,36800,36800,36800,0
20230801,162900,29640945200,36800,36800,36800,36800,0
20230801,162800,29640945200,36800,36800,36800,36800,0
20230801,162700,29640945200,36800,36800,36800,36800,0
20230801,162600,29640945200,36800,36800,36800,36800,0
20230801,162500,29640945200,36800,36800,36800,36800,0
20230801,162400,29640945200,36800,36800,36800,36800,0
20230801,162300,29640945200,36800,36800,36800,36800,0
20230801,162200,29640945200,36800,36800,36800,36800,0
20230801,162100,29640945200,36800,36800,36800,36800,0
20230801,162000,29640945200,36800,36800,36800,36800,0
20230801,161900,29640945200,36800,36800,36800,36800,0
20230801,161800,29640945200,36800,36800,36800,36800,0
20230801,161700,29640945200,36800,36800,36800,36800,0
20230801,161600,29640945200,36800,36800,36800,36800,0
20230801,161500,29640945200,36800,36800,36800,36800,0
20230801,161400,29640945200,36800,36800,36800,36800,0
20230801,161300,29640945200,36800,36800,36800,36800,0
20230801,161200,29640945200,36800,36800,36800,36800,0
20230801,161100,29640945200,36800,36800,36800,36800,0
20230801,161000,29640945200,36800,36800,36800,36800,0
20230801,160900,29640945200,36800,36800,36800,36800,0
20230801,160800,29640945200,36800,36800,36800,36800,0
20230801,160700,29640945200,36800,36800,36800,36800,0
20230801,160600,29640945200,36800,36800,36800,36800,0
20230801,160500,29640945200,36800,36800,36800,36800,63859
20230801,160400,29640945200,36800,36800,36800,36800,0
20230801,160300,29640945200,36800,36800,36800,36800,0
20230801,160200,29640945200,36800,36800,36800,36800,0
20230801,160100,29640945200,36800,36800,36800,36800,0
20230801,160000,29640945200,36800,36800,36800,36800,0
20230801,155900,29640945200,36800,36800,36800,36800,0
20230801,155800,29640945200,36800,36800,36800,36800,0
20230801,155700,29640945200,36800,36800,36800,36800,0
20230801,155600,29640945200,36800,36800,36800,36800,0
20230801,155500,29640945200,36800,36800,36800,36800,0
20230801,155400,29640945200,36800,36800,36800,36800,0
20230801,155300,29640945200,36800,36800,36800,36800,0
20230801,155200,29640945200,36800,36800,36800,36800,0
20230801,155100,29640945200,36800,36800,36800,36800,0
20230801,155000,29640945200,36800,36800,36800,36800,0
20230801,154900,29640945200,36800,36800,36800,36800,0
20230801,154800,29640945200,36800,36800,36800,36800,0
20230801,154700,29640945200,36800,36800,36800,36800,0
20230801,154600,29640945200,36800,36800,36800,36800,0
20230801,154500,29640945200,36800,36800,36800,36800,0
20230801,154400,29640945200,36800,36800,36800,36800,0
20230801,154300,29640945200,36800,36800,36800,36800,0
20230801,154200,29640945200,36800,36800,36800,36800,0
20230801,154100,29640945200,36800,36800,36800,36800,0
20230801,154000,29640945200,36800,36800,36800,36800,0
20230801,153900,29640945200,36800,36800,36800,36800,0
20230801,153800,29640945200,36800,36800,36800,36800,0
20230801,153700,29640945200,36800,36800,36800,36800,0
20230801,153600,29640945200,36800,36800,36800,36800,0
20230801,153500,29640945200,36800,36800,36800,36800,63859
20230801,153400,29640945200,36800,36800,36800,36800,0
20230801,153300,29640945200,36800,36800,36800,36800,0
20230801,153200,29640945200,36800,36800,36800,36800,0
20230801,153100,29640945200,36800,36800,36800,36800,0
20230801,153000,29640945200,36800,36800,36800,36800,63859
20230801,152900,27290934000,36800,36800,36800,36800,0
20230801,152800,27290934000,36800,36800,36800,36800,0
20230801,152700,27290934000,36800,36800,36800,36800,0
20230801,152600,27290934000,36800,36800,36800,36800,0
20230801,152500,27290934000,36800,36800,36800,36800,0
20230801,152400,27290934000,36800,36800,36800,36800,0
20230801,152300,27290934000,36800,36800,36800,36800,0
20230801,152200,27290934000,36800,36800,36800,36800,0
20230801,152100,27290934000,36800,36800,36800,36800,0
20230801,152000,27290934000,36800,36800,36800,36800,0
20230801,151900,27290934000,36800,36600,36800,36600,16840
20230801,151800,26673672600,36600,36600,36650,36600,3383
20230801,151700,26549787550,36600,36600,36650,36600,3173
20230801,151600,26433654500,36600,36650,36700,36600,4636
20230801,151500,26263776350,36650,36650,36700,36650,1794
20230801,151400,26198020500,36700,36650,36700,36650,1675
20230801,151300,26136626550,36700,36600,36700,36600,5942
20230801,151200,25918860850,36600,36650,36650,36600,2024
20230801,151100,25844769600,36600,36600,36650,36600,3236
20230801,151000,25726309800,36650,36600,36650,36600,1575
20230801,150900,25668654200,36600,36600,36650,36600,4632
20230801,150800,25499098650,36650,36650,36700,36600,2232
20230801,150700,25417315250,36650,36700,36750,36650,3759
20230801,150600,25279478600,36700,36800,36800,36700,5485
20230801,150500,25078048750,36750,36800,36850,36750,1982
20230801,150400,25005129800,36850,36850,36850,36800,2473
20230801,150300,24914109000,36800,36850,36900,36800,2589
20230801,150200,24818712250,36850,36900,36900,36850,1204
20230801,150100,24774337200,36850,36800,36900,36800,1583
20230801,150000,24716017550,36850,36850,36900,36750,6692
20230801,145900,24469530200,36900,36850,36900,36800,2304
20230801,145800,24384622050,36800,36850,36850,36800,405
20230801,145700,24369715100,36850,36850,36850,36800,1040
20230801,145600,24331411600,36800,36800,36850,36800,556
20230801,145500,24310948300,36800,36850,36850,36800,569
20230801,145400,24290002550,36850,36750,36850,36750,3440
20230801,145300,24163404450,36750,36750,36800,36750,484
20230801,145200,24145610050,36750,36800,36800,36750,1721
20230801,145100,24082301050,36800,36750,36800,36750,639
20230801,145000,24058812100,36750,36750,36800,36750,879
20230801,144900,24026501200,36750,36750,36800,36750,1063
20230801,144800,23987432400,36750,36750,36800,36750,869
20230801,144700,23955492350,36800,36750,36800,36750,889
20230801,144600,23922808250,36750,36800,36800,36750,516
20230801,144500,23903841650,36750,36800,36800,36750,857
20230801,144400,23872342150,36800,36750,36800,36750,399
20230801,144300,23857675700,36800,36750,36800,36700,1228
20230801,144200,23812550250,36750,36800,36800,36750,845
20230801,144100,23781494900,36750,36800,36800,36750,2199
20230801,144000,23700677800,36800,36750,36800,36750,955
20230801,143900,23665574900,36750,36750,36800,36750,1319
20230801,143800,23617086000,36750,36800,36800,36750,849
20230801,143700,23585876150,36750,36700,36800,36700,3449
20230801,143600,23459138800,36700,36700,36750,36700,1356
20230801,143500,23409372950,36700,36700,36750,36700,797
20230801,143400,23380122050,36700,36750,36750,36700,3647
20230801,143300,23246147700,36750,36750,36800,36750,1045
20230801,143200,23207721800,36750,36750,36800,36750,1106
20230801,143100,23167075100,36750,36750,36800,36750,958
20230801,143000,23131867700,36750,36750,36800,36750,796
20230801,142900,23102603850,36800,36750,36800,36750,529
20230801,142800,23083155800,36750,36750,36800,36750,744
20230801,142700,23055809450,36800,36750,36800,36750,495
20230801,142600,23037615650,36800,36800,36800,36750,736
20230801,142500,23010555950,36750,36800,36800,36750,321
20230801,142400,22998757850,36800,36750,36800,36750,2729
20230801,142300,22898406300,36800,36750,36800,36750,827
20230801,142200,22868013300,36750,36750,36750,36750,795
20230801,142100,22838797050,36750,36750,36800,36750,764
20230801,142000,22810719700,36750,36750,36800,36750,1357
20230801,141900,22760849800,36750,36800,36800,36750,915
20230801,141800,22727223350,36750,36750,36800,36750,1493
20230801,141700,22672355250,36750,36750,36800,36750,809
20230801,141600,22642619300,36750,36800,36800,36750,584
20230801,141500,22621155750,36750,36750,36800,36750,731
20230801,141400,22594291100,36750,36750,36800,36750,506
20230801,141300,22575695400,36750,36750,36800,36750,542
20230801,141200,22555776750,36750,36800,36800,36750,1024
20230801,141100,22518143750,36750,36800,36850,36750,920
20230801,141000,22484297200,36800,36800,36850,36800,1220
20230801,140900,22439401050,36800,36800,36850,36800,1708
20230801,140800,22376546250,36800,36800,36850,36800,795
20230801,140700,22347286500,36800,36800,36850,36800,627
20230801,140600,22324209200,36800,36800,36850,36800,1153
20230801,140500,22281774000,36800,36800,36850,36800,526
20230801,140400,22262417000,36800,36800,36850,36800,631
20230801,140300,22239191100,36800,36800,36850,36800,429
20230801,140200,22223403000,36800,36800,36850,36800,946
20230801,140100,22188579950,36850,36800,36850,36800,493
20230801,140000,22170431600,36800,36800,36850,36800,724
20230801,135900,22143788200,36800,36800,36850,36800,695
20230801,135800,22118211950,36800,36800,36850,36800,917
20230801,135700,22084464400,36800,36800,36850,36800,825
20230801,135600,22054100700,36800,36800,36850,36800,474
20230801,135500,22036648550,36800,36800,36850,36800,364
20230801,135400,22023251000,36850,36800,36850,36750,3231
20230801,135300,21904361350,36750,36750,36800,36750,863
20230801,135200,21872645300,36750,36750,36800,36750,402
20230801,135100,21857868650,36800,36750,36800,36750,523
20230801,135000,21838647600,36750,36700,36750,36700,3836
20230801,134900,21697696250,36700,36700,36750,36700,604
20230801,134800,21675529250,36700,36700,36750,36700,286
20230801,134700,21665032600,36700,36700,36750,36700,541
20230801,134600,21645176500,36700,36700,36750,36700,1695
20230801,134500,21582906800,36750,36600,36750,36600,7030
20230801,134400,21325208850,36600,36600,36650,36600,651
20230801,134300,21301382100,36600,36600,36600,36600,2699
20230801,134200,21202598700,36600,36650,36650,36550,7597
20230801,134100,20924549150,36600,36600,36650,36600,1046
20230801,134000,20886261850,36600,36650,36650,36600,564
20230801,133900,20865619000,36600,36600,36650,36600,465
20230801,133800,20848599800,36650,36650,36650,36600,406
20230801,133700,20833739950,36600,36650,36650,36600,992
20230801,133600,20797431600,36600,36600,36650,36600,588
20230801,133500,20775910100,36600,36650,36650,36600,633
20230801,133400,20752739150,36600,36550,36650,36550,1515
20230801,133300,20697292350,36550,36600,36600,36550,3018
20230801,133200,20586866950,36600,36600,36650,36600,365
20230801,133100,20573505650,36600,36650,36650,36600,1135
20230801,133000,20531959450,36600,36650,36650,36600,451
20230801,132900,20515450450,36600,36600,36650,36600,415
20230801,132800,20500259050,36650,36600,36650,36600,399
20230801,132700,20485654250,36600,36600,36650,36600,1870
20230801,132600,20417208150,36650,36650,36650,36600,220
20230801,132500,20409153500,36600,36550,36650,36550,2375
20230801,132400,20322226450,36550,36550,36550,36500,2960
20230801,132300,20214039450,36550,36700,36700,36550,2236
20230801,132200,20132194100,36700,36700,36700,36650,555
20230801,132100,20111834600,36650,36650,36700,36650,643
20230801,132000,20088268150,36700,36650,36700,36600,2363
20230801,131900,20001693450,36600,36700,36700,36600,4153
20230801,131800,19849492650,36650,36700,36700,36650,728
20230801,131700,19822805650,36700,36650,36700,36650,922
20230801,131600,19789003100,36700,36650,36700,36650,472
20230801,131500,19771701050,36700,36650,36700,36650,714
20230801,131400,19745532000,36650,36700,36700,36650,279
20230801,131300,19735306050,36650,36650,36700,36650,326
20230801,131200,19723357950,36650,36700,36700,36650,650
20230801,131100,19699531400,36700,36750,36750,36650,2494
20230801,131000,19608032900,36700,36750,36750,36700,4844
20230801,130900,19430037100,36750,36750,36800,36750,345
20230801,130800,19417356800,36750,36750,36800,36750,930
20230801,130700,19383174600,36750,36800,36850,36750,1395
20230801,130600,19331839250,36800,36800,36850,36800,639
20230801,130500,19308321000,36850,36850,36850,36800,1573
20230801,130400,19250405600,36850,36850,36850,36800,377
20230801,130300,19236526400,36850,36850,36850,36800,269
20230801,130200,19226619250,36800,36800,36850,36750,768
20230801,130100,19198368800,36800,36750,36800,36750,4499
20230801,130000,19032830950,36750,36750,36800,36750,500
20230801,125900,19014454350,36800,36750,36800,36750,747
20230801,125800,18986993400,36750,36750,36800,36750,245
20230801,125700,18977988550,36750,36750,36800,36750,145
20230801,125600,18972659600,36750,36750,36750,36750,180
20230801,125500,18966044600,36800,36800,36800,36750,1972
20230801,125400,18893545950,36800,36850,36850,36750,2660
20230801,125300,18795701700,36800,36850,36850,36800,556
20230801,125200,18775232450,36850,36850,36850,36800,778
20230801,125100,18746569750,36850,36800,36850,36800,1011
20230801,125000,18709355700,36800,36750,36800,36750,2522
20230801,124900,18616589700,36800,36800,36800,36750,658
20230801,124800,18592391400,36750,36750,36800,36750,256
20230801,124700,18582982100,36800,36800,36800,36750,499
20230801,124600,18564630750,36750,36750,36800,36750,323
20230801,124500,18552751850,36750,36650,36800,36650,2566
20230801,124400,18458456900,36700,36700,36750,36650,2741
20230801,124300,18357860450,36700,36700,36750,36700,1032
20230801,124200,18319981950,36750,36700,36750,36700,2801
20230801,124100,18217176250,36750,36700,36750,36700,313
20230801,124000,18205680800,36750,36700,36750,36700,266
20230801,123900,18195913300,36750,36700,36750,36700,230
20230801,123800,18187468800,36750,36750,36750,36700,83
20230801,123700,18184421900,36700,36750,36750,36700,291
20230801,123600,18173740850,36750,36700,36750,36700,4247
20230801,123500,18017800000,36700,36650,36700,36650,670
20230801,123400,17993214050,36700,36650,36700,36600,434
20230801,123300,17977302450,36600,36600,36650,36600,655
20230801,123200,17953313800,36650,36600,36650,36600,667
20230801,123100,17928880100,36600,36550,36600,36550,793
20230801,123000,17899873600,36550,36600,36600,36550,1717
20230801,122900,17837076650,36600,36550,36600,36550,1332
20230801,122800,17788333200,36600,36600,36600,36550,1067
20230801,122700,17749284650,36600,36600,36600,36550,3319
20230801,122600,17627870900,36650,36700,36700,36600,2146
20230801,122500,17549191800,36650,36550,36650,36550,8214
20230801,122400,17248417050,36550,36550,36600,36550,252
20230801,122300,17239206000,36550,36500,36600,36500,2207
20230801,122200,17158528100,36500,36500,36550,36500,1652
20230801,122100,17098173100,36500,36450,36550,36450,2241
20230801,122000,17016365900,36500,36450,36500,36450,373
20230801,121900,17002756600,36450,36500,36550,36450,7546
20230801,121800,16727513650,36450,36450,36500,36450,942
20230801,121700,16693171300,36450,36450,36500,36400,2494
20230801,121600,16602266400,36500,36450,36500,36450,422
20230801,121500,16586882650,36500,36450,36500,36450,1840
20230801,121400,16519736300,36500,36450,36500,36450,1237
20230801,121300,16474631550,36500,36550,36550,36450,3397
20230801,121200,16350647950,36500,36550,36550,36500,346
20230801,121100,16338008000,36550,36500,36550,36500,1292
20230801,121000,16290845900,36500,36500,36550,36500,524
20230801,120900,16271718850,36550,36550,36550,36500,1030
20230801,120800,16234085050,36550,36550,36550,36500,1028
20230801,120700,16196549600,36550,36500,36550,36500,173
20230801,120600,16190231050,36500,36550,36550,36500,514
20230801,120500,16171468400,36550,36500,36550,36500,333
20230801,120400,16159302600,36500,36550,36600,36500,2264
20230801,120300,16076558500,36550,36650,36650,36550,1890
20230801,120200,16007389600,36600,36650,36650,36600,908
20230801,120100,15974150900,36650,36650,36650,36600,768
20230801,120000,15946036800,36650,36650,36650,36600,604
20230801,115900,15923925950,36650,36650,36650,36600,974
20230801,115800,15888269700,36600,36650,36650,36600,926
20230801,115700,15854375850,36650,36600,36650,36600,890
20230801,115600,15821795650,36600,36650,36650,36600,1023
20230801,115500,15784316850,36650,36650,36700,36650,331
20230801,115400,15772184500,36700,36650,36700,36650,316
20230801,115300,15760601850,36700,36650,36700,36650,642
20230801,115200,15737071350,36650,36700,36700,36650,405
20230801,115100,15722226450,36650,36650,36700,36650,469
20230801,115000,15705037350,36650,36700,36700,36650,231
20230801,114900,15696570750,36650,36650,36700,36650,1891
20230801,114800,15627257200,36700,36650,36700,36650,780
20230801,114700,15598660400,36650,36700,36700,36650,549
20230801,114600,15578520300,36700,36650,36700,36650,190
20230801,114500,15571556000,36700,36700,36700,36650,259
20230801,114400,15562062350,36650,36650,36700,36650,206
20230801,114300,15554506250,36700,36700,36700,36650,2058
20230801,114200,15478989800,36700,36750,36750,36650,1922
20230801,114100,15408446400,36700,36700,36750,36700,413
20230801,114000,15393287450,36700,36700,36750,36700,868
20230801,113900,15361418000,36750,36700,36750,36700,621
20230801,113800,15338620850,36700,36750,36750,36700,627
20230801,113700,15315608750,36750,36750,36750,36700,304
20230801,113600,15304449250,36700,36700,36750,36700,874
20230801,113500,15272372650,36700,36650,36700,36650,247
20230801,113400,15263318650,36700,36750,36750,36700,1930
20230801,113300,15192475600,36700,36750,36750,36700,1145
20230801,113200,15150407650,36700,36700,36750,36700,2029
20230801,113100,15075935300,36650,36650,36700,36650,422
20230801,113000,15060462950,36700,36700,36700,36650,340
20230801,112900,15047994600,36700,36600,36700,36550,5254
20230801,112800,14855743000,36600,36600,36650,36600,360
20230801,112700,14842563650,36600,36600,36650,36600,661
20230801,112600,14818364700,36600,36650,36650,36600,405
20230801,112500,14803536400,36600,36600,36650,36600,597
20230801,112400,14781680500,36600,36600,36650,36600,559
20230801,112300,14761207700,36600,36650,36650,36600,463
20230801,112200,14744248850,36650,36700,36700,36650,2577
20230801,112100,14649791700,36700,36700,36700,36650,471
20230801,112000,14632510400,36700,36700,36700,36650,557
20230801,111900,14612078750,36700,36600,36700,36550,6292
20230801,111800,14381650900,36550,36550,36600,36550,695
20230801,111700,14356241700,36550,36550,36600,36550,424
20230801,111600,14340738700,36550,36550,36600,36550,669
20230801,111500,14316270350,36550,36600,36600,36550,537
20230801,111400,14296626850,36550,36600,36600,36550,191
20230801,111300,14289645050,36600,36600,36600,36550,593
20230801,111200,14267965050,36600,36550,36600,36550,289
20230801,111100,14257399250,36550,36500,36600,36500,2583
20230801,111000,14162992900,36550,36550,36550,36500,545
20230801,110900,14143082000,36550,36550,36550,36500,371
20230801,110800,14129534350,36550,36500,36550,36500,134
20230801,110700,14124639450,36500,36550,36550,36500,434
20230801,110600,14108796200,36550,36500,36550,36500,268
20230801,110500,14099005750,36500,36550,36550,36500,457
20230801,110400,14082322550,36550,36500,36550,36500,413
20230801,110300,14067240100,36500,36500,36550,36500,162
20230801,110200,14061326550,36550,36500,36550,36500,2259
20230801,110100,13978825250,36500,36450,36500,36450,846
20230801,110000,13947951000,36450,36450,36500,36450,2882
20230801,105900,13842885200,36450,36450,36500,36450,366
20230801,105800,13829543250,36500,36500,36500,36450,66
20230801,105700,13827136250,36500,36450,36500,36450,850
20230801,105600,13796145150,36500,36500,36500,36450,1324
20230801,105500,13747880250,36500,36500,36550,36450,2092
20230801,105400,13671526800,36550,36550,36550,36500,516
20230801,105300,13652686450,36500,36550,36550,36500,828
20230801,105200,13622436200,36550,36550,36600,36500,2264
20230801,105100,13539737200,36550,36550,36550,36550,207
20230801,105000,13532171350,36550,36450,36600,36450,3468
20230801,104900,13405571500,36450,36400,36500,36400,1353
20230801,104800,13356263950,36450,36500,36500,36400,3960
20230801,104700,13211947850,36500,36450,36500,36450,1133
20230801,104600,13170635150,36500,36450,36500,36400,2306
20230801,104500,13086630800,36450,36450,36450,36400,580
20230801,104400,13065512200,36450,36400,36450,36400,504
20230801,104300,13047155550,36450,36500,36500,36400,2253
20230801,104200,12965052400,36450,36450,36500,36450,929
20230801,104100,12931182200,36500,36500,36500,36450,1357
20230801,104000,12881700500,36500,36450,36500,36450,573
20230801,103900,12860809000,36450,36500,36500,36450,1620
20230801,103800,12801756550,36500,36450,36500,36450,2279
20230801,103700,12718675150,36450,36450,36500,36450,706
20230801,103600,12692938150,36450,36500,36500,36450,759
20230801,103500,12665267100,36450,36500,36500,36450,1379
20230801,103400,12614991100,36500,36450,36500,36450,1601
20230801,103300,12556583200,36450,36600,36650,36450,12138
20230801,103200,12113381400,36650,36600,36650,36600,1051
20230801,103100,12074912150,36600,36600,36650,36600,971
20230801,103000,12039348400,36600,36700,36700,36600,4006
20230801,102900,11892562750,36700,36650,36700,36650,198
20230801,102800,11885305050,36650,36650,36650,36650,795
20230801,102700,11856168300,36650,36650,36700,36650,1558
20230801,102600,11799064200,36650,36650,36650,36650,429
20230801,102500,11783341350,36650,36650,36700,36650,987
20230801,102400,11747162650,36650,36650,36700,36650,1268
20230801,102300,11700653350,36650,36650,36700,36650,892
20230801,102200,11667961050,36700,36650,36700,36650,687
20230801,102100,11642768350,36650,36700,36700,36650,232
20230801,102000,11634264950,36700,36650,36700,36650,1279
20230801,101900,11587375900,36650,36650,36700,36650,471
20230801,101800,11570107650,36650,36700,36700,36650,149
20230801,101700,11564644750,36650,36650,36750,36650,764
20230801,101600,11536612000,36750,36700,36750,36650,935
20230801,101500,11502306900,36700,36650,36700,36650,663
20230801,101400,11477982100,36650,36700,36750,36650,2244
20230801,101300,11395627500,36700,36700,36750,36700,281
20230801,101200,11385314600,36700,36700,36700,36700,414
20230801,101100,11370120800,36700,36700,36750,36700,599
20230801,101000,11348121200,36700,36700,36750,36700,145
20230801,100900,11342799350,36750,36750,36800,36700,995
20230801,100800,11306234450,36750,36800,36800,36750,1947
20230801,100700,11234681750,36750,36800,36800,36750,551
20230801,100600,11214431500,36750,36750,36800,36750,485
20230801,100500,11196592650,36800,36750,36800,36750,987
20230801,100400,11160316400,36750,36800,36800,36750,354
20230801,100300,11147305250,36800,36700,36800,36700,2002
20230801,100200,11073737250,36700,36700,36750,36700,142
20230801,100100,11068525400,36700,36650,36750,36650,667
20230801,100000,11044059250,36650,36650,36700,36600,1938
20230801,095900,10972959250,36600,36600,36650,36600,621
20230801,095800,10950217400,36600,36600,36650,36600,645
20230801,095700,10926586800,36650,36650,36700,36600,2489
20230801,095600,10835430500,36650,36700,36750,36650,1730
20230801,095500,10771948200,36750,36650,36750,36650,1337
20230801,095400,10722880350,36650,36650,36700,36650,260
20230801,095300,10713346000,36650,36700,36750,36650,1550
20230801,095200,10656464900,36750,36750,36800,36700,1123
20230801,095100,10615196200,36750,36750,36800,36750,200
20230801,095000,10607845650,36750,36750,36800,36750,904
20230801,094900,10574616250,36750,36800,36800,36750,170
20230801,094800,10568367050,36800,36750,36800,36700,1268
20230801,094700,10521772000,36800,36750,36850,36700,6691
20230801,094600,10275701500,36700,36650,36750,36650,2320
20230801,094500,10190572000,36650,36550,36700,36550,3146
20230801,094400,10075357050,36550,36550,36600,36550,358
20230801,094300,10062265950,36500,36600,36600,36500,2452
20230801,094200,9972703350,36600,36500,36600,36500,779
20230801,094100,9944214750,36500,36550,36600,36500,1759
20230801,094000,9879908700,36550,36650,36650,36500,1192
20230801,093900,9836327150,36600,36600,36600,36400,5552
20230801,093800,9633687850,36600,36550,36700,36500,6528
20230801,093700,9394922800,36500,36550,36550,36500,412
20230801,093600,9379883550,36500,36500,36550,36500,780
20230801,093500,9351411950,36500,36350,36550,36350,5298
20230801,093400,9158300950,36350,36400,36500,36300,9469
20230801,093300,8813700400,36400,36500,36500,36400,2563
20230801,093200,8720345600,36500,36600,36600,36400,9389
20230801,093100,8377654500,36550,36550,36600,36550,1788
20230801,093000,8312288050,36550,36600,36600,36550,3418
20230801,092900,8187269350,36550,36550,36600,36550,1232
20230801,092800,8142226100,36550,36550,36600,36550,2113
20230801,092700,8064977550,36550,36600,36650,36550,4594
20230801,092600,7896857350,36600,36650,36650,36600,840
20230801,092500,7866089000,36650,36650,36650,36600,2322
20230801,092400,7781041150,36600,36650,36650,36600,1555
20230801,092300,7724111550,36650,36600,36650,36600,1057
20230801,092200,7685416050,36600,36400,36650,36400,4781
20230801,092100,7510767700,36450,36350,36500,36350,8084
20230801,092000,7216382500,36350,36400,36500,36150,28168
20230801,091900,6193099350,36400,36550,36550,36400,14268
20230801,091800,5672874100,36600,36650,36650,36550,9456
20230801,091700,5326850350,36650,36600,36700,36550,3700
20230801,091600,5191364400,36550,36600,36650,36500,6453
20230801,091500,4955389450,36600,36600,36650,36500,9373
20230801,091400,4612792000,36600,36700,36850,36600,6807
20230801,091300,4362968700,36750,36650,36800,36600,6972
20230801,091200,4107154050,36700,36750,36800,36650,6505
20230801,091100,3868340200,36750,36900,36900,36750,6459
20230801,091000,3630561050,36850,36950,36950,36850,3165
20230801,090900,3513898150,36950,36900,36950,36850,5737
20230801,090800,3302429500,36850,37050,37050,36850,9216
20230801,090700,2961875800,37000,37000,37050,37000,1903
20230801,090600,2891391350,37050,37050,37100,37000,10670
20230801,090500,2496059550,37050,36950,37050,36900,8286
20230801,090400,2189556800,36900,36850,36950,36850,8059
20230801,090300,1892105450,36850,36700,36950,36700,8421
20230801,090200,1581858450,36700,37000,37000,36700,13041
20230801,090100,1101210200,37000,36850,37100,36850,5764
20230801,090000,887873600,36950,36900,37100,36850,24056