KissMeData/030200/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190500,55780780850,31050,31050,31050,31050,53901
20230801,190400,55780780850,31050,31050,31050,31050,0
20230801,190300,55780780850,31050,31050,31050,31050,0
20230801,190200,55780780850,31050,31050,31050,31050,0
20230801,190100,55780780850,31050,31050,31050,31050,0
20230801,190000,55780780850,31050,31050,31050,31050,0
20230801,185900,55780780850,31050,31050,31050,31050,0
20230801,185800,55780780850,31050,31050,31050,31050,0
20230801,185700,55780780850,31050,31050,31050,31050,0
20230801,185600,55780780850,31050,31050,31050,31050,0
20230801,185500,55780780850,31050,31050,31050,31050,0
20230801,185400,55780780850,31050,31050,31050,31050,0
20230801,185300,55780780850,31050,31050,31050,31050,0
20230801,185200,55780780850,31050,31050,31050,31050,0
20230801,185100,55780780850,31050,31050,31050,31050,0
20230801,185000,55780780850,31050,31050,31050,31050,0
20230801,184900,55780780850,31050,31050,31050,31050,0
20230801,184800,55780780850,31050,31050,31050,31050,0
20230801,184700,55780780850,31050,31050,31050,31050,0
20230801,184600,55780780850,31050,31050,31050,31050,0
20230801,184500,55780780850,31050,31050,31050,31050,0
20230801,184400,55780780850,31050,31050,31050,31050,0
20230801,184300,55780780850,31050,31050,31050,31050,0
20230801,184200,55780780850,31050,31050,31050,31050,0
20230801,184100,55780780850,31050,31050,31050,31050,0
20230801,184000,55780780850,31050,31050,31050,31050,0
20230801,183900,55780780850,31050,31050,31050,31050,0
20230801,183800,55780780850,31050,31050,31050,31050,0
20230801,183700,55780780850,31050,31050,31050,31050,0
20230801,183600,55780780850,31050,31050,31050,31050,0
20230801,183500,55780780850,31050,31050,31050,31050,53901
20230801,183400,55780780850,31050,31050,31050,31050,0
20230801,183300,55780780850,31050,31050,31050,31050,0
20230801,183200,55780780850,31050,31050,31050,31050,0
20230801,183100,55780780850,31050,31050,31050,31050,0
20230801,183000,55780780850,31050,31050,31050,31050,0
20230801,182900,55780780850,31050,31050,31050,31050,0
20230801,182800,55780780850,31050,31050,31050,31050,0
20230801,182700,55780780850,31050,31050,31050,31050,0
20230801,182600,55780780850,31050,31050,31050,31050,0
20230801,182500,55780780850,31050,31050,31050,31050,0
20230801,182400,55780780850,31050,31050,31050,31050,0
20230801,182300,55780780850,31050,31050,31050,31050,0
20230801,182200,55780780850,31050,31050,31050,31050,0
20230801,182100,55780780850,31050,31050,31050,31050,0
20230801,182000,55780780850,31050,31050,31050,31050,0
20230801,181900,55780780850,31050,31050,31050,31050,0
20230801,181800,55780780850,31050,31050,31050,31050,0
20230801,181700,55780780850,31050,31050,31050,31050,0
20230801,181600,55780780850,31050,31050,31050,31050,0
20230801,181500,55780780850,31050,31050,31050,31050,0
20230801,181400,55780780850,31050,31050,31050,31050,0
20230801,181300,55780780850,31050,31050,31050,31050,0
20230801,181200,55780780850,31050,31050,31050,31050,0
20230801,181100,55780780850,31050,31050,31050,31050,0
20230801,181000,55780780850,31050,31050,31050,31050,0
20230801,180900,55780780850,31050,31050,31050,31050,0
20230801,180800,55780780850,31050,31050,31050,31050,0
20230801,180700,55780780850,31050,31050,31050,31050,0
20230801,180600,55780780850,31050,31050,31050,31050,0
20230801,180500,55780780850,31050,31050,31050,31050,53901
20230801,180400,55780780850,31050,31050,31050,31050,0
20230801,180300,55780780850,31050,31050,31050,31050,0
20230801,180200,55780780850,31050,31050,31050,31050,0
20230801,180100,55780780850,31050,31050,31050,31050,0
20230801,180000,55780780850,31050,31050,31050,31050,0
20230801,175900,55780780850,31050,31050,31050,31050,0
20230801,175800,55780780850,31050,31050,31050,31050,0
20230801,175700,55780780850,31050,31050,31050,31050,0
20230801,175600,55780780850,31050,31050,31050,31050,0
20230801,175500,55780780850,31050,31050,31050,31050,0
20230801,175400,55780780850,31050,31050,31050,31050,0
20230801,175300,55780780850,31050,31050,31050,31050,0
20230801,175200,55780780850,31050,31050,31050,31050,0
20230801,175100,55780780850,31050,31050,31050,31050,0
20230801,175000,55780780850,31050,31050,31050,31050,0
20230801,174900,55780780850,31050,31050,31050,31050,0
20230801,174800,55780780850,31050,31050,31050,31050,0
20230801,174700,55780780850,31050,31050,31050,31050,0
20230801,174600,55780780850,31050,31050,31050,31050,0
20230801,174500,55780780850,31050,31050,31050,31050,0
20230801,174400,55780780850,31050,31050,31050,31050,0
20230801,174300,55780780850,31050,31050,31050,31050,0
20230801,174200,55780780850,31050,31050,31050,31050,0
20230801,174100,55780780850,31050,31050,31050,31050,0
20230801,174000,55780780850,31050,31050,31050,31050,0
20230801,173900,55780780850,31050,31050,31050,31050,0
20230801,173800,55780780850,31050,31050,31050,31050,0
20230801,173700,55780780850,31050,31050,31050,31050,0
20230801,173600,55780780850,31050,31050,31050,31050,0
20230801,173500,55780780850,31050,31050,31050,31050,53901
20230801,173400,55780780850,31050,31050,31050,31050,0
20230801,173300,55780780850,31050,31050,31050,31050,0
20230801,173200,55780780850,31050,31050,31050,31050,0
20230801,173100,55780780850,31050,31050,31050,31050,0
20230801,173000,55780780850,31050,31050,31050,31050,0
20230801,172900,55780780850,31050,31050,31050,31050,0
20230801,172800,55780780850,31050,31050,31050,31050,0
20230801,172700,55780780850,31050,31050,31050,31050,0
20230801,172600,55780780850,31050,31050,31050,31050,0
20230801,172500,55780780850,31050,31050,31050,31050,0
20230801,172400,55780780850,31050,31050,31050,31050,0
20230801,172300,55780780850,31050,31050,31050,31050,0
20230801,172200,55780780850,31050,31050,31050,31050,0
20230801,172100,55780780850,31050,31050,31050,31050,0
20230801,172000,55780780850,31050,31050,31050,31050,0
20230801,171900,55780780850,31050,31050,31050,31050,0
20230801,171800,55780780850,31050,31050,31050,31050,0
20230801,171700,55780780850,31050,31050,31050,31050,0
20230801,171600,55780780850,31050,31050,31050,31050,0
20230801,171500,55780780850,31050,31050,31050,31050,0
20230801,171400,55780780850,31050,31050,31050,31050,0
20230801,171300,55780780850,31050,31050,31050,31050,0
20230801,171200,55780780850,31050,31050,31050,31050,0
20230801,171100,55780780850,31050,31050,31050,31050,0
20230801,171000,55780780850,31050,31050,31050,31050,0
20230801,170900,55780780850,31050,31050,31050,31050,0
20230801,170800,55780780850,31050,31050,31050,31050,0
20230801,170700,55780780850,31050,31050,31050,31050,0
20230801,170600,55780780850,31050,31050,31050,31050,0
20230801,170500,55780780850,31050,31050,31050,31050,53901
20230801,170400,55780780850,31050,31050,31050,31050,0
20230801,170300,55780780850,31050,31050,31050,31050,0
20230801,170200,55780780850,31050,31050,31050,31050,0
20230801,170100,55780780850,31050,31050,31050,31050,0
20230801,170000,55780780850,31050,31050,31050,31050,0
20230801,165900,55780780850,31050,31050,31050,31050,0
20230801,165800,55780780850,31050,31050,31050,31050,0
20230801,165700,55780780850,31050,31050,31050,31050,0
20230801,165600,55780780850,31050,31050,31050,31050,0
20230801,165500,55780780850,31050,31050,31050,31050,0
20230801,165400,55780780850,31050,31050,31050,31050,0
20230801,165300,55780780850,31050,31050,31050,31050,0
20230801,165200,55780780850,31050,31050,31050,31050,0
20230801,165100,55780780850,31050,31050,31050,31050,0
20230801,165000,55780780850,31050,31050,31050,31050,0
20230801,164900,55780780850,31050,31050,31050,31050,0
20230801,164800,55780780850,31050,31050,31050,31050,0
20230801,164700,55780780850,31050,31050,31050,31050,0
20230801,164600,55780780850,31050,31050,31050,31050,0
20230801,164500,55780780850,31050,31050,31050,31050,0
20230801,164400,55780780850,31050,31050,31050,31050,0
20230801,164300,55780780850,31050,31050,31050,31050,0
20230801,164200,55780780850,31050,31050,31050,31050,0
20230801,164100,55780780850,31050,31050,31050,31050,0
20230801,164000,55780780850,31050,31050,31050,31050,0
20230801,163900,55780780850,31050,31050,31050,31050,0
20230801,163800,55780780850,31050,31050,31050,31050,0
20230801,163700,55780780850,31050,31050,31050,31050,0
20230801,163600,55780780850,31050,31050,31050,31050,0
20230801,163500,55780780850,31050,31050,31050,31050,53901
20230801,163400,55780780850,31050,31050,31050,31050,0
20230801,163300,55780780850,31050,31050,31050,31050,0
20230801,163200,55780780850,31050,31050,31050,31050,0
20230801,163100,55780780850,31050,31050,31050,31050,0
20230801,163000,55780780850,31050,31050,31050,31050,0
20230801,162900,55780780850,31050,31050,31050,31050,0
20230801,162800,55780780850,31050,31050,31050,31050,0
20230801,162700,55780780850,31050,31050,31050,31050,0
20230801,162600,55780780850,31050,31050,31050,31050,0
20230801,162500,55780780850,31050,31050,31050,31050,0
20230801,162400,55780780850,31050,31050,31050,31050,0
20230801,162300,55780780850,31050,31050,31050,31050,0
20230801,162200,55780780850,31050,31050,31050,31050,0
20230801,162100,55780780850,31050,31050,31050,31050,0
20230801,162000,55780780850,31050,31050,31050,31050,0
20230801,161900,55780780850,31050,31050,31050,31050,0
20230801,161800,55780780850,31050,31050,31050,31050,0
20230801,161700,55780780850,31050,31050,31050,31050,0
20230801,161600,55780780850,31050,31050,31050,31050,0
20230801,161500,55780780850,31050,31050,31050,31050,0
20230801,161400,55780780850,31050,31050,31050,31050,0
20230801,161300,55780780850,31050,31050,31050,31050,0
20230801,161200,55780780850,31050,31050,31050,31050,0
20230801,161100,55780780850,31050,31050,31050,31050,0
20230801,161000,55780780850,31050,31050,31050,31050,0
20230801,160900,55780780850,31050,31050,31050,31050,0
20230801,160800,55780780850,31050,31050,31050,31050,0
20230801,160700,55780780850,31050,31050,31050,31050,0
20230801,160600,55780780850,31050,31050,31050,31050,0
20230801,160500,55780780850,31050,31050,31050,31050,53901
20230801,160400,55780780850,31050,31050,31050,31050,0
20230801,160300,55780780850,31050,31050,31050,31050,0
20230801,160200,55780780850,31050,31050,31050,31050,0
20230801,160100,55780780850,31050,31050,31050,31050,0
20230801,160000,55780780850,31050,31050,31050,31050,0
20230801,155900,55780780850,31050,31050,31050,31050,0
20230801,155800,55780780850,31050,31050,31050,31050,0
20230801,155700,55780780850,31050,31050,31050,31050,0
20230801,155600,55780780850,31050,31050,31050,31050,0
20230801,155500,55780780850,31050,31050,31050,31050,0
20230801,155400,55780780850,31050,31050,31050,31050,0
20230801,155300,55780780850,31050,31050,31050,31050,0
20230801,155200,55780780850,31050,31050,31050,31050,0
20230801,155100,55780780850,31050,31050,31050,31050,0
20230801,155000,55780780850,31050,31050,31050,31050,0
20230801,154900,55780780850,31050,31050,31050,31050,0
20230801,154800,55780780850,31050,31050,31050,31050,0
20230801,154700,55780780850,31050,31050,31050,31050,0
20230801,154600,55780780850,31050,31050,31050,31050,0
20230801,154500,55780780850,31050,31050,31050,31050,0
20230801,154400,55780780850,31050,31050,31050,31050,0
20230801,154300,55780780850,31050,31050,31050,31050,0
20230801,154200,55780780850,31050,31050,31050,31050,0
20230801,154100,55780780850,31050,31050,31050,31050,0
20230801,154000,55780780850,31050,31050,31050,31050,0
20230801,153900,55780780850,31050,31050,31050,31050,0
20230801,153800,55780780850,31050,31050,31050,31050,0
20230801,153700,55780780850,31050,31050,31050,31050,0
20230801,153600,55780780850,31050,31050,31050,31050,0
20230801,153500,55780780850,31050,31050,31050,31050,53901
20230801,153400,55780780850,31050,31050,31050,31050,0
20230801,153300,55780780850,31050,31050,31050,31050,0
20230801,153200,55780780850,31050,31050,31050,31050,0
20230801,153100,55780780850,31050,31050,31050,31050,0
20230801,153000,55780780850,31050,31050,31050,31050,53901
20230801,152900,54107154800,30950,30950,30950,30950,0
20230801,152800,54107154800,30950,30950,30950,30950,0
20230801,152700,54107154800,30950,30950,30950,30950,0
20230801,152600,54107154800,30950,30950,30950,30950,0
20230801,152500,54107154800,30950,30950,30950,30950,0
20230801,152400,54107154800,30950,30950,30950,30950,0
20230801,152300,54107154800,30950,30950,30950,30950,0
20230801,152200,54107154800,30950,30950,30950,30950,0
20230801,152100,54107154800,30950,30950,30950,30950,0
20230801,152000,54107154800,30950,30950,30950,30950,0
20230801,151900,54107154800,30950,31050,31050,30950,12354
20230801,151800,53724124750,31050,31050,31050,31000,4610
20230801,151700,53581071600,31000,31050,31050,31000,3629
20230801,151600,53468436950,31050,31050,31050,31000,4815
20230801,151500,53318999300,31000,31000,31000,30950,24887
20230801,151400,52547571250,31000,31000,31000,30950,4208
20230801,151300,52417143450,31000,31000,31000,30950,3035
20230801,151200,52323087900,31000,31000,31000,30950,2255
20230801,151100,52253208750,31000,31000,31000,30950,3308
20230801,151000,52150766450,31000,31000,31000,30950,3736
20230801,150900,52035039050,30950,31000,31000,30950,2318
20230801,150800,51963223100,30950,31000,31000,30950,6021
20230801,150700,51776789450,31000,30950,31000,30950,3153
20230801,150600,51679080850,31000,31000,31000,30950,4279
20230801,150500,51546496950,31000,31000,31000,30950,1982
20230801,150400,51485068150,31000,31000,31000,30950,2425
20230801,150300,51409934700,31000,31000,31000,30950,2015
20230801,150200,51347494600,31000,30950,31000,30950,1379
20230801,150100,51304789900,31000,31000,31000,30950,2856
20230801,150000,51216312650,31000,30950,31000,30950,2175
20230801,145900,51148936400,31000,30950,31000,30950,2311
20230801,145800,51077340200,31000,31000,31000,30950,1691
20230801,145700,51024935300,30950,30950,31000,30950,1744
20230801,145600,50970884350,31000,31000,31000,30950,2507
20230801,145500,50893249800,31000,30950,31000,30950,2581
20230801,145400,50813306150,31000,30950,31000,30950,3231
20230801,145300,50713244500,31000,31000,31000,30950,3624
20230801,145200,50601005050,31000,30950,31000,30950,2970
20230801,145100,50509002800,31000,31000,31000,30950,3840
20230801,145000,50390064100,31000,31000,31000,30950,1588
20230801,144900,50340855600,31000,31000,31000,30950,1808
20230801,144800,50284826800,31000,30950,31000,30950,1780
20230801,144700,50229682600,31000,31000,31000,30950,3827
20230801,144600,50111168000,31000,31000,31000,30950,3697
20230801,144500,49996650200,31000,31000,31000,30950,2484
20230801,144400,49919665250,31000,30950,31000,30950,3321
20230801,144300,49816727650,31000,31000,31000,30950,3913
20230801,144200,49695529450,31000,31000,31000,30950,1936
20230801,144100,49635529250,31000,31000,31000,30950,1420
20230801,144000,49591521350,31000,31000,31000,30950,2267
20230801,143900,49521256850,31000,30950,31000,30950,7622
20230801,143800,49284994500,31000,31000,31000,30950,5308
20230801,143700,49120471350,31000,31000,31000,30950,6948
20230801,143600,48905160800,31000,30950,31000,30900,87925
20230801,143500,46182310750,30950,30850,30950,30850,11299
20230801,143400,45833093550,30900,30900,30900,30850,3387
20230801,143300,45728438500,30900,30900,30900,30850,4101
20230801,143200,45601727150,30900,30900,30900,30850,3158
20230801,143100,45504147450,30900,30900,30900,30850,3960
20230801,143000,45381812150,30900,30850,30900,30850,3330
20230801,142900,45278933450,30900,30900,30900,30850,6525
20230801,142800,45077436500,30900,30900,30900,30850,6833
20230801,142700,44866366000,30900,30900,30900,30850,5041
20230801,142600,44710648950,30850,30850,30900,30800,13225
20230801,142500,44302527000,30850,30850,30850,30800,4201
20230801,142400,44173003800,30850,30850,30850,30800,1285
20230801,142300,44133364300,30850,30850,30850,30800,1294
20230801,142200,44093446100,30850,30800,30850,30800,1910
20230801,142100,44034558850,30850,30850,30850,30800,1712
20230801,142000,43981754450,30850,30850,30850,30800,1528
20230801,141900,43934636650,30850,30850,30850,30800,1184
20230801,141800,43898112650,30850,30850,30850,30800,2670
20230801,141700,43815782950,30800,30850,30850,30800,1029
20230801,141600,43784046950,30850,30850,30850,30800,2305
20230801,141500,43712938500,30850,30800,30850,30800,5704
20230801,141400,43537081450,30850,30850,30850,30800,6507
20230801,141300,43336541250,30850,30850,30850,30800,1245
20230801,141200,43298135900,30850,30850,30850,30800,974
20230801,141100,43268090200,30850,30850,30850,30800,1258
20230801,141000,43229292750,30850,30850,30850,30800,1366
20230801,140900,43187165850,30850,30850,30850,30800,1537
20230801,140800,43139782200,30850,30800,30850,30750,1387
20230801,140700,43097058450,30800,30850,30850,30800,2283
20230801,140600,43026686350,30850,30850,30850,30750,2371
20230801,140500,42953621300,30850,30850,30850,30800,1478
20230801,140400,42908059550,30850,30850,30850,30800,1552
20230801,140300,42860198950,30850,30850,30850,30800,2492
20230801,140200,42783409650,30850,30850,30850,30750,8980
20230801,140100,42506790900,30800,30850,30850,30750,1235
20230801,140000,42468713950,30850,30850,30850,30800,4450
20230801,135900,42331569650,30850,30750,30850,30750,1530
20230801,135800,42284406250,30800,30800,30800,30750,1341
20230801,135700,42243110300,30850,30850,30850,30750,9920
20230801,135600,41937498100,30850,30850,30900,30800,12359
20230801,135500,41555851700,30900,30900,30900,30850,2145
20230801,135400,41489646700,30850,30900,30900,30850,4040
20230801,135300,41364954850,30900,30850,30900,30800,15076
20230801,135200,40899819600,30850,30800,30850,30800,2533
20230801,135100,40821680100,30850,30850,30850,30800,624
20230801,135000,40802433550,30850,30850,30850,30800,4262
20230801,134900,40670969050,30850,30750,30850,30750,14557
20230801,134800,40222592950,30800,30750,30800,30750,2625
20230801,134700,40141766950,30750,30800,30800,30750,3708
20230801,134600,40027633000,30750,30750,30800,30750,3220
20230801,134500,39928467950,30750,30750,30800,30750,1355
20230801,134400,39886780350,30750,30750,30800,30750,1956
20230801,134300,39826564150,30800,30750,30800,30750,4605
20230801,134200,39684885050,30750,30800,30800,30750,1069
20230801,134100,39652010750,30750,30800,30800,30750,1202
20230801,134000,39615027150,30800,30800,30800,30750,445
20230801,133900,39601332300,30750,30750,30800,30750,5238
20230801,133800,39440251050,30750,30750,30800,30750,4028
20230801,133700,39316369850,30750,30800,30800,30750,338
20230801,133600,39305966200,30750,30750,30800,30750,1269
20230801,133500,39266923300,30800,30750,30800,30750,611
20230801,133400,39248122100,30750,30750,30800,30750,629
20230801,133300,39228765750,30800,30800,30800,30750,613
20230801,133200,39209893000,30800,30800,30800,30750,1368
20230801,133100,39167799450,30800,30750,30800,30750,1537
20230801,133000,39120530400,30750,30800,30800,30750,1480
20230801,132900,39075006550,30750,30750,30800,30750,609
20230801,132800,39056257800,30750,30800,30800,30700,1567
20230801,132700,39008052600,30800,30800,30800,30750,1441
20230801,132600,38963734600,30800,30750,30800,30700,3234
20230801,132500,38864297150,30800,30800,30800,30700,5954
20230801,132400,38681263050,30800,30800,30800,30750,1027
20230801,132300,38649671150,30800,30750,30800,30750,644
20230801,132200,38629854200,30750,30750,30800,30750,2301
20230801,132100,38559076950,30750,30750,30800,30750,4781
20230801,132000,38412044000,30750,30750,30800,30750,528
20230801,131900,38395803000,30750,30700,30800,30700,1407
20230801,131800,38352526400,30700,30750,30750,30700,6825
20230801,131700,38142921200,30750,30750,30800,30750,5332
20230801,131600,37978949050,30750,30800,30850,30750,8126
20230801,131500,37728665150,30850,30800,30850,30800,1744
20230801,131400,37674929450,30800,30800,30850,30800,2119
20230801,131300,37609643000,30850,30850,30850,30800,644
20230801,131200,37589785950,30850,30850,30850,30800,6038
20230801,131100,37403776350,30850,30800,30850,30800,2482
20230801,131000,37327305600,30850,30850,30850,30800,2535
20230801,130900,37249206250,30800,30800,30850,30800,2092
20230801,130800,37184766000,30850,30850,30850,30800,791
20230801,130700,37160365300,30850,30850,30850,30800,761
20230801,130600,37136901050,30850,30850,30850,30800,1779
20230801,130500,37082047750,30850,30800,30850,30800,397
20230801,130400,37069809850,30850,30850,30850,30800,580
20230801,130300,37051938550,30850,30850,30850,30800,1166
20230801,130200,37016004900,30800,30850,30850,30800,1755
20230801,130100,36961903800,30850,30850,30850,30800,308
20230801,130000,36952409650,30850,30800,30850,30800,769
20230801,125900,36928689900,30800,30850,30900,30800,7055
20230801,125800,36711036650,30850,30850,30900,30850,2015
20230801,125700,36648866450,30900,30850,30900,30850,866
20230801,125600,36622132150,30850,30850,30900,30850,1070
20230801,125500,36589109700,30900,30850,30900,30850,983
20230801,125400,36558759600,30900,30900,30950,30850,12246
20230801,125300,36180340750,30950,30950,30950,30900,2328
20230801,125200,36108365100,30900,30900,30950,30900,1197
20230801,125100,36071359050,30950,30900,30950,30900,3292
20230801,125000,35969595300,30900,30950,30950,30900,3641
20230801,124900,35857019000,30900,30900,30950,30900,3590
20230801,124800,35745988000,30950,30850,30950,30850,27368
20230801,124700,34900155450,30900,30800,30900,30750,36819
20230801,124600,33764935050,30800,30750,30800,30700,26353
20230801,124500,32954556550,30750,30750,30750,30700,960
20230801,124400,32925057350,30700,30700,30750,30700,2659
20230801,124300,32843397750,30750,30700,30750,30700,713
20230801,124200,32821501300,30750,30700,30750,30700,1192
20230801,124100,32784893750,30750,30700,30750,30650,17120
20230801,124000,32259330800,30700,30650,30700,30650,226
20230801,123900,32252399200,30700,30700,30700,30650,1331
20230801,123800,32211559850,30700,30650,30700,30650,1556
20230801,123700,32163808250,30650,30700,30700,30650,311
20230801,123600,32154270100,30650,30700,30700,30650,1425
20230801,123500,32110531650,30650,30650,30700,30650,3257
20230801,123400,32010590250,30700,30700,30700,30650,1277
20230801,123300,31971441800,30650,30700,30750,30650,20908
20230801,123200,31329714600,30750,30750,30750,30700,1493
20230801,123100,31283854350,30700,30750,30750,30700,1311
20230801,123000,31243589350,30700,30750,30750,30700,3434
20230801,122900,31138125800,30750,30750,30750,30700,1131
20230801,122800,31103356750,30750,30700,30750,30700,1015
20230801,122700,31072166050,30750,30700,30750,30700,2088
20230801,122600,31008026600,30750,30750,30750,30700,848
20230801,122500,30981958100,30700,30750,30750,30700,801
20230801,122400,30957338350,30700,30750,30750,30700,739
20230801,122300,30934623350,30750,30700,30750,30700,2695
20230801,122200,30851779400,30750,30700,30750,30650,12995
20230801,122100,30452731200,30700,30700,30700,30650,746
20230801,122000,30429832050,30700,30700,30700,30650,2771
20230801,121900,30344764900,30700,30650,30700,30650,5486
20230801,121800,30176353300,30700,30700,30700,30650,642
20230801,121700,30156645850,30700,30700,30700,30650,1071
20230801,121600,30123770700,30700,30650,30700,30650,1494
20230801,121500,30077923850,30700,30700,30700,30650,1783
20230801,121400,30023200200,30700,30700,30700,30650,2325
20230801,121300,29951845600,30700,30700,30700,30650,6280
20230801,121200,29759052700,30700,30700,30700,30650,1297
20230801,121100,29719244000,30700,30650,30700,30650,888
20230801,121000,29691988600,30650,30650,30700,30650,1533
20230801,120900,29644940600,30700,30650,30700,30650,1071
20230801,120800,29612067200,30700,30700,30700,30650,975
20230801,120700,29582138900,30700,30650,30700,30650,1364
20230801,120600,29540294000,30700,30700,30700,30650,1191
20230801,120500,29503733350,30700,30700,30700,30650,996
20230801,120400,29473168700,30700,30700,30700,30650,948
20230801,120300,29444071300,30700,30700,30700,30650,1319
20230801,120200,29403593650,30700,30700,30700,30650,1402
20230801,120100,29360572200,30700,30650,30700,30600,12727
20230801,120000,28970326650,30650,30600,30650,30600,626
20230801,115900,28951143750,30650,30600,30650,30600,1501
20230801,115800,28905147500,30650,30650,30650,30600,464
20230801,115700,28890927900,30600,30600,30650,30600,772
20230801,115600,28867270350,30600,30600,30650,30600,3586
20230801,115500,28757363650,30600,30650,30650,30600,428
20230801,115400,28744257450,30600,30600,30650,30600,2036
20230801,115300,28681882450,30600,30600,30650,30600,286
20230801,115200,28673126250,30650,30600,30650,30600,823
20230801,115100,28647924950,30650,30650,30650,30600,583
20230801,115000,28630067350,30600,30600,30650,30600,211
20230801,114900,28623604900,30600,30650,30650,30600,544
20230801,114800,28606944600,30650,30600,30650,30600,886
20230801,114700,28579818400,30600,30600,30650,30600,944
20230801,114600,28550918350,30600,30650,30650,30600,7129
20230801,114500,28332706450,30650,30650,30650,30600,678
20230801,114400,28311927700,30600,30600,30650,30600,761
20230801,114300,28288612150,30650,30600,30650,30600,1199
20230801,114200,28251886200,30600,30650,30650,30600,1353
20230801,114100,28210421750,30600,30600,30650,30600,1669
20230801,114000,28159328550,30650,30650,30650,30600,867
20230801,113900,28132771650,30650,30650,30650,30600,614
20230801,113800,28113965950,30650,30650,30650,30600,559
20230801,113700,28096840900,30600,30650,30650,30600,1825
20230801,113600,28040951850,30650,30600,30650,30600,154
20230801,113500,28036236300,30650,30650,30650,30600,709
20230801,113400,28014509000,30650,30600,30650,30600,559
20230801,113300,27997392250,30600,30600,30650,30600,848
20230801,113200,27971433900,30650,30650,30650,30600,2274
20230801,113100,27901797800,30650,30550,30650,30550,19012
20230801,113000,27319956100,30600,30600,30600,30550,1001
20230801,112900,27289358150,30550,30550,30600,30550,373
20230801,112800,27277950050,30600,30550,30600,30550,876
20230801,112700,27251162550,30600,30550,30600,30550,274
20230801,112600,27242783850,30550,30600,30600,30550,168
20230801,112500,27237645850,30550,30550,30600,30550,339
20230801,112400,27227278500,30600,30600,30600,30550,237
20230801,112300,27220034400,30550,30550,30600,30550,1141
20230801,112200,27185171750,30550,30550,30600,30550,1535
20230801,112100,27138249850,30550,30550,30600,30550,1014
20230801,112000,27107270750,30600,30600,30600,30550,795
20230801,111900,27082977400,30550,30550,30600,30550,1010
20230801,111800,27052111350,30600,30600,30600,30550,928
20230801,111700,27023755800,30600,30600,30600,30550,288
20230801,111600,27014955250,30600,30550,30600,30550,2354
20230801,111500,26943029100,30550,30600,30600,30550,3944
20230801,111400,26822533600,30600,30550,30600,30550,2207
20230801,111300,26755079750,30550,30600,30650,30550,1610
20230801,111200,26705854250,30650,30600,30650,30600,2787
20230801,111100,26620571200,30600,30600,30650,30600,2291
20230801,111000,26550458000,30600,30650,30650,30600,2765
20230801,110900,26465847150,30600,30650,30650,30600,1636
20230801,110800,26415772900,30600,30650,30650,30600,896
20230801,110700,26388323800,30650,30600,30650,30600,1457
20230801,110600,26343728100,30600,30600,30650,30600,395
20230801,110500,26331626700,30600,30650,30650,30600,894
20230801,110400,26304230450,30600,30550,30650,30550,4224
20230801,110300,26174979400,30550,30600,30650,30550,12828
20230801,110200,25782788150,30600,30600,30650,30600,1536
20230801,110100,25735755400,30600,30650,30700,30600,5016
20230801,110000,25582001250,30650,30700,30700,30650,4008
20230801,105900,25459132850,30650,30700,30750,30650,10743
20230801,105800,25129309100,30700,30750,30750,30700,1261
20230801,105700,25090562150,30750,30750,30750,30700,6263
20230801,105600,24897995250,30750,30750,30750,30700,4612
20230801,105500,24756293500,30700,30750,30750,30700,6488
20230801,105400,24556898850,30700,30700,30750,30650,12368
20230801,105300,24177125400,30700,30650,30700,30600,16098
20230801,105200,23683532550,30600,30550,30650,30550,29653
20230801,105100,22776778200,30550,30600,30600,30550,15949
20230801,105000,22289267600,30550,30550,30600,30500,15235
20230801,104900,21823783850,30550,30500,30550,30500,646
20230801,104800,21804062400,30500,30550,30550,30500,1856
20230801,104700,21747436950,30500,30500,30550,30500,728
20230801,104600,21725224000,30500,30550,30550,30500,2097
20230801,104500,21661193850,30500,30550,30550,30500,1002
20230801,104400,21630621900,30500,30500,30550,30500,1525
20230801,104300,21584087750,30500,30500,30550,30500,2236
20230801,104200,21515880950,30500,30500,30550,30450,14242
20230801,104100,21081467000,30500,30500,30550,30500,896
20230801,104000,21054124850,30500,30500,30550,30500,950
20230801,103900,21025131150,30500,30550,30550,30500,3792
20230801,103800,20909403450,30550,30550,30550,30500,2848
20230801,103700,20822429700,30500,30550,30550,30500,4034
20230801,103600,20699267650,30550,30500,30550,30450,25634
20230801,103500,19916560900,30500,30500,30500,30450,15340
20230801,103400,19448718250,30500,30450,30500,30450,3669
20230801,103300,19336864050,30450,30450,30500,30450,2617
20230801,103200,19257135650,30450,30500,30500,30450,2673
20230801,103100,19175693450,30500,30450,30500,30400,27734
20230801,103000,18330812800,30400,30450,30450,30350,1073
20230801,102900,18298178400,30350,30450,30450,30350,5087
20230801,102800,18143538000,30400,30400,30450,30350,16638
20230801,102700,17637585700,30350,30350,30400,30350,946
20230801,102600,17608857000,30400,30400,30400,30350,829
20230801,102500,17583666900,30400,30400,30450,30350,12910
20230801,102400,17191271100,30400,30400,30450,30400,1818
20230801,102300,17135974100,30450,30400,30450,30350,10396
20230801,102200,16819849950,30400,30350,30400,30350,2339
20230801,102100,16748820100,30400,30350,30400,30350,271
20230801,102000,16740588300,30350,30400,30400,30350,1357
20230801,101900,16699350000,30400,30400,30400,30350,2040
20230801,101800,16637339650,30400,30400,30400,30350,1094
20230801,101700,16604093050,30400,30400,30400,30350,6760
20230801,101600,16398632600,30400,30400,30450,30400,1786
20230801,101500,16344295000,30400,30450,30450,30400,3792
20230801,101400,16229008250,30400,30400,30450,30350,5389
20230801,101300,16065167600,30350,30400,30400,30350,9331
20230801,101200,15781566650,30400,30350,30400,30350,3562
20230801,101100,15673445300,30350,30400,30400,30350,2522
20230801,101000,15596895700,30400,30350,30400,30350,2087
20230801,100900,15533472250,30400,30300,30400,30300,23064
20230801,100800,14833893150,30300,30200,30300,30150,44180
20230801,100700,13497653200,30200,30200,30200,30150,334
20230801,100600,13487576850,30150,30150,30200,30150,242
20230801,100500,13480269650,30150,30150,30200,30150,363
20230801,100400,13469308050,30150,30150,30200,30150,185
20230801,100300,13463726050,30150,30150,30200,30150,1446
20230801,100200,13420119700,30150,30200,30200,30150,2647
20230801,100100,13340275800,30150,30200,30200,30150,4912
20230801,100000,13192153150,30150,30250,30250,30150,420
20230801,095900,13179473850,30200,30200,30250,30200,10529
20230801,095800,12861491500,30200,30250,30250,30200,807
20230801,095700,12837101350,30200,30250,30250,30200,739
20230801,095600,12814782050,30200,30200,30250,30200,2192
20230801,095500,12748514700,30200,30200,30250,30200,4266
20230801,095400,12619671750,30200,30200,30250,30200,1041
20230801,095300,12588196400,30200,30300,30300,30200,9316
20230801,095200,12306387400,30250,30250,30300,30250,7550
20230801,095100,12077693500,30300,30200,30300,30200,24805
20230801,095000,11327657150,30200,30200,30200,30150,6477
20230801,094900,11132088800,30200,30200,30200,30150,2185
20230801,094800,11066114450,30200,30150,30200,30100,8749
20230801,094700,10802328550,30150,30100,30150,30100,706
20230801,094600,10781065750,30150,30150,30150,30100,1202
20230801,094500,10744829350,30150,30100,30150,30100,2058
20230801,094400,10682860950,30100,30150,30200,30100,8781
20230801,094300,10417987850,30150,30050,30150,30050,16852
20230801,094200,9910182950,30100,30100,30150,30050,13455
20230801,094100,9505315100,30100,30000,30150,30000,45964
20230801,094000,8122742550,30050,30050,30050,30000,6474
20230801,093900,7928239500,30050,30000,30050,30000,4988
20230801,093800,7778587700,30050,30000,30050,30000,8332
20230801,093700,7528583550,30000,30050,30050,30000,785
20230801,093600,7504997650,30000,30050,30050,30000,1799
20230801,093500,7450986400,30050,30000,30050,29950,3864
20230801,093400,7335028400,29950,30000,30050,29950,4666
20230801,093300,7195043400,30000,30000,30050,29950,5744
20230801,093200,7022846750,30000,30000,30050,29950,11476
20230801,093100,6678498000,30000,30050,30050,30000,3593
20230801,093000,6570681550,30000,30000,30050,30000,1686
20230801,092900,6520098300,30000,30000,30050,30000,5198
20230801,092800,6364156900,30000,30050,30050,30000,1599
20230801,092700,6316180050,30050,30050,30100,30000,11593
20230801,092600,5967809500,30050,29950,30100,29950,35017
20230801,092500,4916710900,29950,29950,30000,29950,702
20230801,092400,4895683450,29950,29950,30000,29950,4044
20230801,092300,4774526750,29950,29900,30000,29900,10051
20230801,092200,4473499100,29900,29900,29900,29850,6576
20230801,092100,4276877500,29900,29850,29900,29850,2917
20230801,092000,4189780650,29900,29900,29900,29850,1458
20230801,091900,4146191650,29850,29900,29900,29850,843
20230801,091800,4120991200,29900,29850,29900,29850,2238
20230801,091700,4054084000,29850,29800,29900,29800,12647
20230801,091600,3676533850,29800,29850,29850,29800,273
20230801,091500,3668394350,29850,29800,29850,29800,3097
20230801,091400,3576103600,29850,29800,29850,29800,67
20230801,091300,3574105600,29800,29850,29850,29800,291
20230801,091200,3565424750,29850,29800,29850,29800,297
20230801,091100,3556566250,29850,29850,29850,29800,1369
20230801,091000,3515719000,29850,29850,29900,29850,2679
20230801,090900,3435749200,29900,29900,29950,29850,4304
20230801,090800,3307058900,29900,29900,29950,29900,2452
20230801,090700,3233735500,29900,29900,29950,29900,5931
20230801,090600,3056139500,29900,29850,29950,29800,33227
20230801,090500,2063032250,29850,29800,29850,29750,10024
20230801,090400,1764226350,29800,29800,29800,29750,1851
20230801,090300,1709091800,29800,29750,29800,29700,6957
20230801,090200,1502108900,29750,29700,29750,29650,4391
20230801,090100,1371670500,29700,29700,29700,29600,7843
20230801,090000,1139054900,29650,29650,29800,29600,37820