KissMeData/048410/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192000,12703243000,24250,24250,24250,24250,4108
20230801,191900,12703243000,24250,24250,24250,24250,0
20230801,191800,12703243000,24250,24250,24250,24250,0
20230801,191700,12703243000,24250,24250,24250,24250,0
20230801,191600,12703243000,24250,24250,24250,24250,0
20230801,191500,12703243000,24250,24250,24250,24250,0
20230801,191400,12703243000,24250,24250,24250,24250,0
20230801,191300,12703243000,24250,24250,24250,24250,0
20230801,191200,12703243000,24250,24250,24250,24250,0
20230801,191100,12703243000,24250,24250,24250,24250,0
20230801,191000,12703243000,24250,24250,24250,24250,0
20230801,190900,12703243000,24250,24250,24250,24250,0
20230801,190800,12703243000,24250,24250,24250,24250,0
20230801,190700,12703243000,24250,24250,24250,24250,0
20230801,190600,12703243000,24250,24250,24250,24250,0
20230801,190500,12703243000,24250,24250,24250,24250,0
20230801,190400,12703243000,24250,24250,24250,24250,0
20230801,190300,12703243000,24250,24250,24250,24250,0
20230801,190200,12703243000,24250,24250,24250,24250,0
20230801,190100,12703243000,24250,24250,24250,24250,0
20230801,190000,12703243000,24250,24250,24250,24250,0
20230801,185900,12703243000,24250,24250,24250,24250,0
20230801,185800,12703243000,24250,24250,24250,24250,0
20230801,185700,12703243000,24250,24250,24250,24250,0
20230801,185600,12703243000,24250,24250,24250,24250,0
20230801,185500,12703243000,24250,24250,24250,24250,0
20230801,185400,12703243000,24250,24250,24250,24250,0
20230801,185300,12703243000,24250,24250,24250,24250,0
20230801,185200,12703243000,24250,24250,24250,24250,0
20230801,185100,12703243000,24250,24250,24250,24250,0
20230801,185000,12703243000,24250,24250,24250,24250,4108
20230801,184900,12703243000,24250,24250,24250,24250,0
20230801,184800,12703243000,24250,24250,24250,24250,0
20230801,184700,12703243000,24250,24250,24250,24250,0
20230801,184600,12703243000,24250,24250,24250,24250,0
20230801,184500,12703243000,24250,24250,24250,24250,0
20230801,184400,12703243000,24250,24250,24250,24250,0
20230801,184300,12703243000,24250,24250,24250,24250,0
20230801,184200,12703243000,24250,24250,24250,24250,0
20230801,184100,12703243000,24250,24250,24250,24250,0
20230801,184000,12703243000,24250,24250,24250,24250,0
20230801,183900,12703243000,24250,24250,24250,24250,0
20230801,183800,12703243000,24250,24250,24250,24250,0
20230801,183700,12703243000,24250,24250,24250,24250,0
20230801,183600,12703243000,24250,24250,24250,24250,0
20230801,183500,12703243000,24250,24250,24250,24250,0
20230801,183400,12703243000,24250,24250,24250,24250,0
20230801,183300,12703243000,24250,24250,24250,24250,0
20230801,183200,12703243000,24250,24250,24250,24250,0
20230801,183100,12703243000,24250,24250,24250,24250,0
20230801,183000,12703243000,24250,24250,24250,24250,0
20230801,182900,12703243000,24250,24250,24250,24250,0
20230801,182800,12703243000,24250,24250,24250,24250,0
20230801,182700,12703243000,24250,24250,24250,24250,0
20230801,182600,12703243000,24250,24250,24250,24250,0
20230801,182500,12703243000,24250,24250,24250,24250,0
20230801,182400,12703243000,24250,24250,24250,24250,0
20230801,182300,12703243000,24250,24250,24250,24250,0
20230801,182200,12703243000,24250,24250,24250,24250,0
20230801,182100,12703243000,24250,24250,24250,24250,0
20230801,182000,12703243000,24250,24250,24250,24250,4108
20230801,181900,12703243000,24250,24250,24250,24250,0
20230801,181800,12703243000,24250,24250,24250,24250,0
20230801,181700,12703243000,24250,24250,24250,24250,0
20230801,181600,12703243000,24250,24250,24250,24250,0
20230801,181500,12703243000,24250,24250,24250,24250,0
20230801,181400,12703243000,24250,24250,24250,24250,0
20230801,181300,12703243000,24250,24250,24250,24250,0
20230801,181200,12703243000,24250,24250,24250,24250,0
20230801,181100,12703243000,24250,24250,24250,24250,0
20230801,181000,12703243000,24250,24250,24250,24250,0
20230801,180900,12703243000,24250,24250,24250,24250,0
20230801,180800,12703243000,24250,24250,24250,24250,0
20230801,180700,12703243000,24250,24250,24250,24250,0
20230801,180600,12703243000,24250,24250,24250,24250,0
20230801,180500,12703243000,24250,24250,24250,24250,0
20230801,180400,12703243000,24250,24250,24250,24250,0
20230801,180300,12703243000,24250,24250,24250,24250,0
20230801,180200,12703243000,24250,24250,24250,24250,0
20230801,180100,12703243000,24250,24250,24250,24250,0
20230801,180000,12703243000,24250,24250,24250,24250,0
20230801,175900,12703243000,24250,24250,24250,24250,0
20230801,175800,12703243000,24250,24250,24250,24250,0
20230801,175700,12703243000,24250,24250,24250,24250,0
20230801,175600,12703243000,24250,24250,24250,24250,0
20230801,175500,12703243000,24250,24250,24250,24250,0
20230801,175400,12703243000,24250,24250,24250,24250,0
20230801,175300,12703243000,24250,24250,24250,24250,0
20230801,175200,12703243000,24250,24250,24250,24250,0
20230801,175100,12703243000,24250,24250,24250,24250,0
20230801,175000,12703243000,24250,24250,24250,24250,4108
20230801,174900,12703243000,24250,24250,24250,24250,0
20230801,174800,12703243000,24250,24250,24250,24250,0
20230801,174700,12703243000,24250,24250,24250,24250,0
20230801,174600,12703243000,24250,24250,24250,24250,0
20230801,174500,12703243000,24250,24250,24250,24250,0
20230801,174400,12703243000,24250,24250,24250,24250,0
20230801,174300,12703243000,24250,24250,24250,24250,0
20230801,174200,12703243000,24250,24250,24250,24250,0
20230801,174100,12703243000,24250,24250,24250,24250,0
20230801,174000,12703243000,24250,24250,24250,24250,0
20230801,173900,12703243000,24250,24250,24250,24250,0
20230801,173800,12703243000,24250,24250,24250,24250,0
20230801,173700,12703243000,24250,24250,24250,24250,0
20230801,173600,12703243000,24250,24250,24250,24250,0
20230801,173500,12703243000,24250,24250,24250,24250,0
20230801,173400,12703243000,24250,24250,24250,24250,0
20230801,173300,12703243000,24250,24250,24250,24250,0
20230801,173200,12703243000,24250,24250,24250,24250,0
20230801,173100,12703243000,24250,24250,24250,24250,0
20230801,173000,12703243000,24250,24250,24250,24250,0
20230801,172900,12703243000,24250,24250,24250,24250,0
20230801,172800,12703243000,24250,24250,24250,24250,0
20230801,172700,12703243000,24250,24250,24250,24250,0
20230801,172600,12703243000,24250,24250,24250,24250,0
20230801,172500,12703243000,24250,24250,24250,24250,0
20230801,172400,12703243000,24250,24250,24250,24250,0
20230801,172300,12703243000,24250,24250,24250,24250,0
20230801,172200,12703243000,24250,24250,24250,24250,0
20230801,172100,12703243000,24250,24250,24250,24250,0
20230801,172000,12703243000,24250,24250,24250,24250,4108
20230801,171900,12703243000,24250,24250,24250,24250,0
20230801,171800,12703243000,24250,24250,24250,24250,0
20230801,171700,12703243000,24250,24250,24250,24250,0
20230801,171600,12703243000,24250,24250,24250,24250,0
20230801,171500,12703243000,24250,24250,24250,24250,0
20230801,171400,12703243000,24250,24250,24250,24250,0
20230801,171300,12703243000,24250,24250,24250,24250,0
20230801,171200,12703243000,24250,24250,24250,24250,0
20230801,171100,12703243000,24250,24250,24250,24250,0
20230801,171000,12703243000,24250,24250,24250,24250,0
20230801,170900,12703243000,24250,24250,24250,24250,0
20230801,170800,12703243000,24250,24250,24250,24250,0
20230801,170700,12703243000,24250,24250,24250,24250,0
20230801,170600,12703243000,24250,24250,24250,24250,0
20230801,170500,12703243000,24250,24250,24250,24250,0
20230801,170400,12703243000,24250,24250,24250,24250,0
20230801,170300,12703243000,24250,24250,24250,24250,0
20230801,170200,12703243000,24250,24250,24250,24250,0
20230801,170100,12703243000,24250,24250,24250,24250,0
20230801,170000,12703243000,24250,24250,24250,24250,0
20230801,165900,12703243000,24250,24250,24250,24250,0
20230801,165800,12703243000,24250,24250,24250,24250,0
20230801,165700,12703243000,24250,24250,24250,24250,0
20230801,165600,12703243000,24250,24250,24250,24250,0
20230801,165500,12703243000,24250,24250,24250,24250,0
20230801,165400,12703243000,24250,24250,24250,24250,0
20230801,165300,12703243000,24250,24250,24250,24250,0
20230801,165200,12703243000,24250,24250,24250,24250,0
20230801,165100,12703243000,24250,24250,24250,24250,0
20230801,165000,12703243000,24250,24250,24250,24250,4108
20230801,164900,12703243000,24250,24250,24250,24250,0
20230801,164800,12703243000,24250,24250,24250,24250,0
20230801,164700,12703243000,24250,24250,24250,24250,0
20230801,164600,12703243000,24250,24250,24250,24250,0
20230801,164500,12703243000,24250,24250,24250,24250,0
20230801,164400,12703243000,24250,24250,24250,24250,0
20230801,164300,12703243000,24250,24250,24250,24250,0
20230801,164200,12703243000,24250,24250,24250,24250,0
20230801,164100,12703243000,24250,24250,24250,24250,0
20230801,164000,12703243000,24250,24250,24250,24250,0
20230801,163900,12703243000,24250,24250,24250,24250,0
20230801,163800,12703243000,24250,24250,24250,24250,0
20230801,163700,12703243000,24250,24250,24250,24250,0
20230801,163600,12703243000,24250,24250,24250,24250,0
20230801,163500,12703243000,24250,24250,24250,24250,0
20230801,163400,12703243000,24250,24250,24250,24250,0
20230801,163300,12703243000,24250,24250,24250,24250,0
20230801,163200,12703243000,24250,24250,24250,24250,0
20230801,163100,12703243000,24250,24250,24250,24250,0
20230801,163000,12703243000,24250,24250,24250,24250,0
20230801,162900,12703243000,24250,24250,24250,24250,0
20230801,162800,12703243000,24250,24250,24250,24250,0
20230801,162700,12703243000,24250,24250,24250,24250,0
20230801,162600,12703243000,24250,24250,24250,24250,0
20230801,162500,12703243000,24250,24250,24250,24250,0
20230801,162400,12703243000,24250,24250,24250,24250,0
20230801,162300,12703243000,24250,24250,24250,24250,0
20230801,162200,12703243000,24250,24250,24250,24250,0
20230801,162100,12703243000,24250,24250,24250,24250,0
20230801,162000,12703243000,24250,24250,24250,24250,4108
20230801,161900,12703243000,24250,24250,24250,24250,0
20230801,161800,12703243000,24250,24250,24250,24250,0
20230801,161700,12703243000,24250,24250,24250,24250,0
20230801,161600,12703243000,24250,24250,24250,24250,0
20230801,161500,12703243000,24250,24250,24250,24250,0
20230801,161400,12703243000,24250,24250,24250,24250,0
20230801,161300,12703243000,24250,24250,24250,24250,0
20230801,161200,12703243000,24250,24250,24250,24250,0
20230801,161100,12703243000,24250,24250,24250,24250,0
20230801,161000,12703243000,24250,24250,24250,24250,0
20230801,160900,12703243000,24250,24250,24250,24250,0
20230801,160800,12703243000,24250,24250,24250,24250,0
20230801,160700,12703243000,24250,24250,24250,24250,0
20230801,160600,12703243000,24250,24250,24250,24250,0
20230801,160500,12703243000,24250,24250,24250,24250,0
20230801,160400,12703243000,24250,24250,24250,24250,0
20230801,160300,12703243000,24250,24250,24250,24250,0
20230801,160200,12703243000,24250,24250,24250,24250,0
20230801,160100,12703243000,24250,24250,24250,24250,0
20230801,160000,12703243000,24250,24250,24250,24250,0
20230801,155900,12703243000,24250,24250,24250,24250,0
20230801,155800,12703243000,24250,24250,24250,24250,0
20230801,155700,12703243000,24250,24250,24250,24250,0
20230801,155600,12703243000,24250,24250,24250,24250,0
20230801,155500,12703243000,24250,24250,24250,24250,0
20230801,155400,12703243000,24250,24250,24250,24250,0
20230801,155300,12703243000,24250,24250,24250,24250,0
20230801,155200,12703243000,24250,24250,24250,24250,0
20230801,155100,12703243000,24250,24250,24250,24250,0
20230801,155000,12703243000,24250,24250,24250,24250,4108
20230801,154900,12703243000,24250,24250,24250,24250,0
20230801,154800,12703243000,24250,24250,24250,24250,0
20230801,154700,12703243000,24250,24250,24250,24250,0
20230801,154600,12703243000,24250,24250,24250,24250,0
20230801,154500,12703243000,24250,24250,24250,24250,0
20230801,154400,12703243000,24250,24250,24250,24250,0
20230801,154300,12703243000,24250,24250,24250,24250,0
20230801,154200,12703243000,24250,24250,24250,24250,0
20230801,154100,12703243000,24250,24250,24250,24250,0
20230801,154000,12703243000,24250,24250,24250,24250,0
20230801,153900,12703243000,24250,24250,24250,24250,0
20230801,153800,12703243000,24250,24250,24250,24250,0
20230801,153700,12703243000,24250,24250,24250,24250,0
20230801,153600,12703243000,24250,24250,24250,24250,0
20230801,153500,12703243000,24250,24250,24250,24250,0
20230801,153400,12703243000,24250,24250,24250,24250,0
20230801,153300,12703243000,24250,24250,24250,24250,0
20230801,153200,12703243000,24250,24250,24250,24250,0
20230801,153100,12703243000,24250,24250,24250,24250,0
20230801,153000,12703243000,24250,24250,24250,24250,4108
20230801,152900,12603624000,24300,24300,24300,24300,0
20230801,152800,12603624000,24300,24300,24300,24300,0
20230801,152700,12603624000,24300,24300,24300,24300,0
20230801,152600,12603624000,24300,24300,24300,24300,0
20230801,152500,12603624000,24300,24300,24300,24300,0
20230801,152400,12603624000,24300,24300,24300,24300,0
20230801,152300,12603624000,24300,24300,24300,24300,0
20230801,152200,12603624000,24300,24300,24300,24300,0
20230801,152100,12603624000,24300,24300,24300,24300,0
20230801,152000,12603624000,24300,24300,24300,24300,0
20230801,151900,12603624000,24300,24250,24300,24100,3234
20230801,151800,12525403050,24250,24250,24250,24200,1939
20230801,151700,12478385250,24250,24200,24250,24200,580
20230801,151600,12464336450,24200,24200,24250,24200,673
20230801,151500,12448044750,24200,24200,24250,24150,1357
20230801,151400,12415213650,24200,24150,24200,24150,2281
20230801,151300,12360116100,24150,24150,24150,24150,115
20230801,151200,12357338850,24100,24100,24100,24050,1444
20230801,151100,12322540700,24100,24100,24150,24100,1455
20230801,151000,12287475100,24100,24150,24150,24100,1106
20230801,150900,12260765700,24200,24200,24200,24150,371
20230801,150800,12251794100,24150,24150,24150,24100,1794
20230801,150700,12208511350,24150,24150,24150,24100,745
20230801,150600,12190529200,24150,24100,24150,24050,826
20230801,150500,12170622200,24100,24150,24150,24100,425
20230801,150400,12160378450,24150,24150,24150,24100,1368
20230801,150300,12127376300,24150,24150,24150,24150,1899
20230801,150200,12081515450,24150,24050,24150,24000,1170
20230801,150100,12053362600,24050,24050,24050,24000,961
20230801,150000,12030253250,24050,24050,24050,24050,198
20230801,145900,12025491350,24050,24100,24100,24000,5595
20230801,145800,11891091850,24150,24100,24150,24100,1441
20230801,145700,11856363250,24100,24100,24100,24050,49
20230801,145600,11855183050,24100,24150,24150,24100,87
20230801,145500,11853086300,24100,24050,24100,24050,1943
20230801,145400,11806326100,24050,24100,24150,24050,2279
20230801,145300,11751463200,24100,24100,24100,24100,129
20230801,145200,11748354300,24100,24050,24100,24050,792
20230801,145100,11729306400,24050,24000,24050,24000,2198
20230801,145000,11676492700,24050,24050,24100,24050,1744
20230801,144900,11634549100,24050,24000,24100,24000,454
20230801,144800,11623644100,24000,24050,24100,24000,866
20230801,144700,11602819950,24050,24050,24050,24050,436
20230801,144600,11592334150,24000,24000,24000,23950,1750
20230801,144500,11550335650,24000,23950,24000,23900,1860
20230801,144400,11505808750,23950,23950,24000,23900,1212
20230801,144300,11476791700,24000,24000,24000,23950,199
20230801,144200,11472024000,24000,24000,24000,23950,586
20230801,144100,11457965450,24000,24000,24000,23950,786
20230801,144000,11439113800,24000,23950,24000,23950,491
20230801,143900,11427338800,24000,24000,24000,23950,2282
20230801,143800,11372611800,24000,24050,24050,24000,258
20230801,143700,11366407900,24050,24100,24100,24050,448
20230801,143600,11355633350,24100,24050,24100,24050,245
20230801,143500,11349740800,24050,24100,24100,24050,400
20230801,143400,11340106250,24100,24100,24100,24100,8
20230801,143300,11339913450,24100,24050,24150,24050,1527
20230801,143200,11303139350,24050,24000,24050,24000,308
20230801,143100,11295735950,24050,24050,24050,24050,21
20230801,143000,11295230900,24050,24000,24050,24000,1921
20230801,142900,11249118350,23950,24000,24000,23950,1566
20230801,142800,11211612200,24000,24000,24000,23950,2226
20230801,142700,11158235750,24000,24050,24050,24000,671
20230801,142600,11142115550,24050,24050,24100,24050,220
20230801,142500,11136824250,24100,24050,24100,24050,355
20230801,142400,11128285750,24050,24050,24050,24050,146
20230801,142300,11124774450,24050,24000,24050,24000,518
20230801,142200,11112340250,24000,24100,24100,24000,428
20230801,142100,11102050050,24100,24050,24100,24050,584
20230801,142000,11087983500,24050,24000,24050,24000,377
20230801,141900,11078916750,24050,24050,24050,24050,468
20230801,141800,11067661350,24050,24050,24050,24000,209
20230801,141700,11062638200,24100,24100,24100,24050,759
20230801,141600,11044384000,24100,24050,24100,24050,124
20230801,141500,11041401750,24050,24050,24100,24050,463
20230801,141400,11030266100,24050,24100,24150,24050,394
20230801,141300,11020768650,24050,23950,24050,23950,3732
20230801,141200,10931317450,23950,23950,23950,23950,111
20230801,141100,10928659000,23950,23950,23950,23900,404
20230801,141000,10918990850,23900,23900,23950,23900,935
20230801,140900,10896644300,23900,23900,23900,23850,422
20230801,140800,10886565550,23900,23900,23900,23850,2761
20230801,140700,10820679750,23900,23950,23950,23900,349
20230801,140600,10812328500,23900,23900,23950,23900,473
20230801,140500,10801022800,23900,23900,23900,23900,573
20230801,140400,10787328100,23900,23900,23900,23900,1024
20230801,140300,10762854500,23950,23950,23950,23900,168
20230801,140200,10758839100,23950,23950,23950,23900,167
20230801,140100,10754845800,23950,23950,23950,23950,86
20230801,140000,10752786100,23950,23950,23950,23900,126
20230801,135900,10749768450,23950,23950,24000,23950,627
20230801,135800,10734751450,23950,24000,24000,23950,236
20230801,135700,10729099100,24000,23950,24000,23950,1270
20230801,135600,10698682450,23950,23900,23950,23900,1817
20230801,135500,10655224850,23950,23950,24000,23950,466
20230801,135400,10644061600,23950,23950,24000,23900,1163
20230801,135300,10616221050,23950,23900,23950,23900,750
20230801,135200,10598275650,23900,23900,23950,23850,412
20230801,135100,10588429550,23850,23850,23950,23850,1267
20230801,135000,10558179600,23850,23850,23900,23850,655
20230801,134900,10542557650,23850,23900,23900,23850,417
20230801,134800,10532611800,23850,23850,23900,23850,525
20230801,134700,10520090350,23900,23850,23900,23800,5348
20230801,134600,10392534300,23900,23850,23900,23800,1403
20230801,134500,10359068150,23850,23850,23900,23850,521
20230801,134400,10346642200,23850,23900,23950,23850,3375
20230801,134300,10266131900,23850,23900,23950,23850,948
20230801,134200,10243493350,23900,23900,23950,23900,2027
20230801,134100,10195024350,23900,23850,23900,23850,173
20230801,134000,10190895250,23850,23900,23900,23850,1525
20230801,133900,10154518900,23850,23850,23900,23850,692
20230801,133800,10138000100,23900,23900,23900,23850,465
20230801,133700,10126888600,23900,23900,23900,23900,70
20230801,133600,10125215600,23900,24000,24000,23850,3650
20230801,133500,10037858100,24000,23950,24000,23950,351
20230801,133400,10029450100,24000,24000,24000,24000,603
20230801,133300,10014978100,24000,24000,24000,23950,3404
20230801,133200,9933420000,24050,23950,24050,23900,1268
20230801,133100,9903012950,23950,23950,23950,23900,910
20230801,133000,9881223650,23950,23900,23950,23900,968
20230801,132900,9858055950,23900,23900,23900,23850,1221
20230801,132800,9828899300,23850,23800,23900,23800,1308
20230801,132700,9797716750,23850,23850,23850,23800,1645
20230801,132600,9758513500,23850,23900,23900,23850,3316
20230801,132500,9679359900,23900,23850,23900,23850,2944
20230801,132400,9609144250,23850,23950,23950,23850,5865
20230801,132300,9469041900,23900,24100,24100,23900,29858
20230801,132200,8752406850,24100,24100,24100,24050,389
20230801,132100,8743033950,24150,24050,24150,24050,870
20230801,132000,8722060000,24100,24100,24100,24050,3170
20230801,131900,8645686050,24100,24100,24150,24100,133
20230801,131800,8642480700,24150,24150,24150,24100,72
20230801,131700,8640742550,24150,24150,24150,24150,149
20230801,131600,8637144200,24100,24150,24200,24100,1021
20230801,131500,8612510700,24150,24150,24250,24150,1511
20230801,131400,8575976000,24150,24150,24200,24100,1805
20230801,131300,8532400050,24150,24150,24150,24100,750
20230801,131200,8514318200,24150,24150,24200,24100,953
20230801,131100,8491314300,24150,24150,24150,24150,1785
20230801,131000,8448206550,24150,24150,24150,24100,462
20230801,130900,8437065950,24100,24100,24150,24100,1776
20230801,130800,8394251800,24100,24150,24150,24100,2230
20230801,130700,8340492750,24150,24200,24200,24100,3150
20230801,130600,8264426450,24200,24200,24200,24150,998
20230801,130500,8240279650,24150,24150,24200,24150,167
20230801,130400,8236243050,24200,24200,24200,24150,1523
20230801,130300,8199396450,24200,24150,24200,24150,1099
20230801,130200,8172852050,24200,24200,24200,24150,258
20230801,130100,8166609150,24200,24200,24250,24200,733
20230801,130000,8148868550,24200,24200,24200,24150,1843
20230801,125900,8104279100,24200,24200,24200,24150,1160
20230801,125800,8076227100,24200,24250,24250,24200,5914
20230801,125700,7933017150,24300,24250,24300,24200,662
20230801,125600,7916946250,24250,24250,24250,24200,2539
20230801,125500,7855448500,24250,24400,24400,24200,7368
20230801,125400,7676560650,24400,24400,24400,24300,3903
20230801,125300,7581592300,24400,24400,24400,24350,1152
20230801,125200,7553540800,24350,24400,24400,24350,112
20230801,125100,7550813550,24350,24350,24350,24350,86
20230801,125000,7548719450,24350,24350,24350,24350,622
20230801,124900,7533573750,24350,24350,24350,24350,720
20230801,124800,7516041750,24350,24400,24400,24300,272
20230801,124700,7509420550,24350,24400,24400,24300,2177
20230801,124600,7456428050,24350,24350,24350,24350,170
20230801,124500,7452288550,24350,24350,24350,24350,490
20230801,124400,7440357050,24400,24400,24400,24350,650
20230801,124300,7424528050,24400,24400,24400,24400,22
20230801,124200,7423991250,24350,24400,24400,24350,223
20230801,124100,7418557900,24400,24350,24400,24350,655
20230801,124000,7402598650,24350,24350,24350,24350,253
20230801,123900,7396438100,24350,24350,24400,24350,1794
20230801,123800,7352751650,24400,24400,24400,24400,75
20230801,123700,7350921650,24400,24400,24450,24400,3531
20230801,123600,7264761900,24450,24450,24450,24400,576
20230801,123500,7250699200,24450,24450,24450,24450,841
20230801,123400,7230136750,24450,24450,24450,24400,111
20230801,123300,7227423000,24400,24450,24450,24400,230
20230801,123200,7221809500,24400,24450,24450,24400,294
20230801,123100,7214628700,24450,24450,24450,24450,2
20230801,123000,7214579800,24400,24400,24400,24400,338
20230801,122900,7206332600,24450,24450,24450,24450,262
20230801,122800,7199926700,24500,24450,24500,24450,628
20230801,122700,7184572050,24500,24450,24500,24450,233
20230801,122600,7178875150,24450,24450,24450,24450,112
20230801,122500,7176136750,24450,24500,24500,24450,1228
20230801,122400,7146110100,24500,24500,24500,24500,66
20230801,122300,7144493100,24500,24500,24500,24500,31
20230801,122200,7143733600,24450,24500,24500,24450,230
20230801,122100,7138101050,24500,24500,24500,24500,253
20230801,122000,7131902550,24500,24500,24500,24500,1495
20230801,121900,7095275050,24500,24500,24550,24500,416
20230801,121800,7085078050,24550,24550,24550,24550,155
20230801,121700,7081272800,24500,24550,24550,24500,215
20230801,121600,7075999150,24550,24550,24550,24550,53
20230801,121500,7074698000,24550,24600,24650,24550,1053
20230801,121400,7048807750,24600,24600,24600,24550,307
20230801,121300,7041256550,24600,24550,24600,24550,1533
20230801,121200,7003566750,24550,24550,24550,24550,165
20230801,121100,6999516000,24550,24500,24550,24500,218
20230801,121000,6994165400,24550,24550,24550,24550,291
20230801,120900,6987021350,24550,24550,24550,24500,1305
20230801,120800,6954984900,24550,24550,24550,24500,1135
20230801,120700,6927121200,24500,24550,24550,24500,110
20230801,120600,6924426150,24500,24500,24500,24500,0
20230801,120500,6924426150,24500,24550,24550,24500,16
20230801,120400,6924033850,24550,24550,24550,24550,701
20230801,120300,6906824300,24550,24500,24550,24500,227
20230801,120200,6901262750,24500,24500,24550,24500,1042
20230801,120100,6875733650,24550,24550,24550,24500,242
20230801,120000,6869804550,24500,24550,24550,24500,12
20230801,115900,6869510500,24550,24500,24550,24500,2
20230801,115800,6869461450,24500,24500,24550,24500,169
20230801,115700,6865320450,24550,24550,24550,24500,118
20230801,115600,6862428100,24550,24500,24550,24500,386
20230801,115500,6852969150,24500,24500,24550,24500,815
20230801,115400,6832971100,24550,24500,24550,24500,391
20230801,115300,6823385100,24500,24550,24550,24500,131
20230801,115200,6820175550,24500,24550,24550,24500,649
20230801,115100,6804274050,24550,24550,24550,24550,79
20230801,115000,6802334600,24500,24500,24550,24500,340
20230801,114900,6794000600,24500,24550,24550,24500,108
20230801,114800,6791354500,24500,24550,24550,24500,298
20230801,114700,6784049450,24550,24600,24600,24550,118
20230801,114600,6781151300,24600,24550,24600,24550,387
20230801,114500,6771649200,24500,24550,24550,24500,442
20230801,114400,6760820050,24500,24500,24550,24500,13
20230801,114300,6760501450,24550,24600,24600,24500,649
20230801,114200,6744582800,24600,24600,24600,24550,114
20230801,114100,6741781500,24550,24550,24550,24550,512
20230801,114000,6729211900,24550,24550,24600,24550,854
20230801,113900,6708244650,24550,24550,24550,24550,322
20230801,113800,6700339550,24500,24550,24600,24450,1214
20230801,113700,6670598950,24550,24500,24600,24500,1659
20230801,113600,6629896900,24500,24500,24500,24450,575
20230801,113500,6615810100,24450,24450,24450,24450,225
20230801,113400,6610308850,24500,24500,24500,24500,451
20230801,113300,6599259350,24500,24500,24500,24450,241
20230801,113200,6593366650,24450,24500,24500,24450,311
20230801,113100,6585751600,24500,24500,24500,24500,326
20230801,113000,6577764600,24450,24500,24500,24450,219
20230801,112900,6572409300,24500,24450,24500,24450,571
20230801,112800,6558423050,24450,24450,24450,24450,18
20230801,112700,6557982950,24500,24500,24500,24500,55
20230801,112600,6556635450,24500,24450,24500,24450,8
20230801,112500,6556439700,24450,24400,24450,24400,266
20230801,112400,6549938950,24400,24400,24400,24400,367
20230801,112300,6540984150,24350,24350,24350,24350,210
20230801,112200,6535870650,24350,24400,24450,24350,266
20230801,112100,6529391900,24400,24400,24450,24400,612
20230801,112000,6514448600,24400,24400,24400,24400,1627
20230801,111900,6474749800,24450,24450,24450,24450,179
20230801,111800,6470373250,24400,24400,24450,24400,235
20230801,111700,6464634250,24400,24450,24450,24400,664
20230801,111600,6448432600,24400,24400,24400,24400,301
20230801,111500,6441088200,24400,24350,24400,24350,357
20230801,111400,6432395150,24350,24400,24400,24350,1787
20230801,111300,6388848100,24400,24550,24550,24400,1770
20230801,111200,6345582100,24450,24500,24550,24450,1016
20230801,111100,6320690200,24500,24450,24500,24450,326
20230801,111000,6312715700,24500,24450,24500,24450,659
20230801,110900,6296573650,24450,24450,24500,24450,848
20230801,110800,6275840000,24500,24500,24500,24500,834
20230801,110700,6255407000,24500,24400,24500,24400,2028
20230801,110600,6205827550,24400,24400,24400,24400,100
20230801,110500,6203387550,24400,24400,24400,24400,717
20230801,110400,6185892750,24400,24400,24400,24400,903
20230801,110300,6163859550,24400,24400,24400,24400,60
20230801,110200,6162395550,24400,24400,24400,24350,1726
20230801,110100,6120291600,24400,24400,24400,24400,500
20230801,110000,6108091600,24400,24400,24400,24400,765
20230801,105900,6089425600,24350,24350,24400,24350,720
20230801,105800,6071888550,24350,24350,24350,24350,897
20230801,105700,6050046600,24350,24300,24350,24300,226
20230801,105600,6044549150,24300,24300,24350,24300,763
20230801,105500,6026008050,24300,24300,24300,24250,1590
20230801,105400,5987388550,24300,24300,24300,24250,1654
20230801,105300,5947260250,24300,24300,24300,24250,246
20230801,105200,5941287750,24250,24300,24300,24200,1389
20230801,105100,5907608950,24300,24350,24350,24250,2580
20230801,105000,5844928300,24350,24300,24350,24250,644
20230801,104900,5829284150,24300,24300,24350,24300,1904
20230801,104800,5782995750,24350,24350,24350,24350,347
20230801,104700,5774546300,24350,24350,24350,24350,97
20230801,104600,5772184350,24350,24450,24450,24200,13192
20230801,104500,5451986300,24400,24400,24400,24400,717
20230801,104400,5434491500,24450,24500,24500,24450,221
20230801,104300,5429084050,24450,24550,24550,24450,294
20230801,104200,5421878100,24550,24500,24550,24500,89
20230801,104100,5419694750,24500,24400,24500,24400,2735
20230801,104000,5352818250,24400,24450,24450,24400,319
20230801,103900,5345034400,24450,24450,24450,24450,11
20230801,103800,5344765450,24450,24400,24450,24400,45
20230801,103700,5343665250,24450,24450,24450,24450,19
20230801,103600,5343200700,24450,24450,24450,24450,349
20230801,103500,5334667650,24450,24450,24450,24400,239
20230801,103400,5328824150,24450,24400,24450,24400,867
20230801,103300,5307650100,24400,24450,24550,24400,1292
20230801,103200,5276053200,24450,24450,24450,24450,485
20230801,103100,5264194950,24450,24500,24550,24400,317
20230801,103000,5256427850,24500,24550,24550,24500,441
20230801,102900,5245606400,24550,24450,24550,24450,1053
20230801,102800,5219794400,24450,24450,24550,24450,594
20230801,102700,5205229350,24450,24450,24450,24350,988
20230801,102600,5181144900,24400,24500,24500,24350,1147
20230801,102500,5153156650,24450,24550,24550,24450,180
20230801,102400,5148746300,24550,24500,24550,24500,1197
20230801,102300,5119380500,24500,24500,24500,24500,44
20230801,102200,5118302500,24450,24400,24450,24350,848
20230801,102100,5097609650,24400,24350,24400,24350,445
20230801,102000,5086757000,24350,24350,24350,24300,670
20230801,101900,5070449750,24350,24350,24400,24300,2304
20230801,101800,5014358000,24350,24350,24350,24300,978
20230801,101700,4990585450,24350,24350,24350,24300,447
20230801,101600,4979721750,24350,24350,24400,24350,382
20230801,101500,4970413550,24400,24350,24400,24300,4157
20230801,101400,4869207500,24350,24400,24400,24350,217
20230801,101300,4863918950,24400,24400,24400,24400,1180
20230801,101200,4835126950,24400,24450,24500,24400,1714
20230801,101100,4793195000,24500,24550,24550,24450,112
20230801,101000,4790452350,24550,24550,24550,24500,1114
20230801,100900,4763147300,24500,24600,24600,24500,692
20230801,100800,4746130150,24600,24600,24600,24550,3630
20230801,100700,4656960050,24600,24600,24600,24550,291
20230801,100600,4649806750,24550,24450,24600,24450,2219
20230801,100500,4595349750,24450,24400,24450,24400,1565
20230801,100400,4557107500,24350,24400,24400,24350,2055
20230801,100300,4507018300,24350,24400,24450,24300,1100
20230801,100200,4480249950,24400,24400,24450,24350,2810
20230801,100100,4411755900,24400,24450,24450,24400,2162
20230801,100000,4358976650,24400,24500,24500,24400,2126
20230801,095900,4306996500,24500,24500,24500,24450,464
20230801,095800,4295633650,24550,24550,24550,24500,737
20230801,095700,4277576900,24500,24500,24550,24500,472
20230801,095600,4266011400,24500,24500,24550,24500,1115
20230801,095500,4238693850,24500,24550,24550,24450,679
20230801,095400,4222084900,24450,24450,24550,24400,1182
20230801,095300,4193152850,24450,24350,24450,24350,741
20230801,095200,4175047900,24400,24350,24400,24350,2088
20230801,095100,4124119150,24350,24250,24350,24250,987
20230801,095000,4100116450,24250,24250,24250,24200,2576
20230801,094900,4037716450,24250,24300,24300,24200,5188
20230801,094800,3911968000,24300,24250,24300,24250,1017
20230801,094700,3887288750,24300,24350,24350,24300,2951
20230801,094600,3815570950,24300,24400,24400,24300,6172
20230801,094500,3665304700,24400,24450,24450,24350,5793
20230801,094400,3523923700,24450,24500,24500,24400,770
20230801,094300,3505098950,24450,24450,24450,24450,1088
20230801,094200,3478497350,24450,24450,24500,24400,6850
20230801,094100,3311270650,24450,24550,24550,24400,11110
20230801,094000,3039260450,24550,24550,24550,24500,1844
20230801,093900,2994053350,24550,24550,24550,24500,1187
20230801,093800,2964964050,24500,24550,24550,24500,1304
20230801,093700,2933011700,24550,24500,24550,24500,1585
20230801,093600,2894168200,24500,24500,24550,24500,205
20230801,093500,2889140050,24550,24550,24600,24500,2483
20230801,093400,2828190600,24600,24600,24600,24550,232
20230801,093300,2822488900,24600,24600,24600,24600,410
20230801,093200,2812402900,24550,24600,24650,24550,1370
20230801,093100,2778708450,24600,24600,24600,24550,181
20230801,093000,2774262750,24600,24500,24600,24500,2426
20230801,092900,2714696400,24500,24550,24550,24500,1152
20230801,092800,2686422100,24550,24550,24550,24550,1106
20230801,092700,2659269800,24550,24550,24600,24550,2252
20230801,092600,2603975700,24600,24600,24600,24550,2560
20230801,092500,2541067500,24550,24550,24600,24500,2189
20230801,092400,2487308350,24550,24600,24600,24550,8328
20230801,092300,2282683800,24600,24600,24650,24600,411
20230801,092200,2272560700,24600,24650,24650,24600,555
20230801,092100,2258902650,24600,24600,24650,24600,1282
20230801,092000,2227344400,24650,24650,24650,24600,1680
20230801,091900,2185933000,24650,24700,24700,24600,2148
20230801,091800,2132976400,24700,24650,24700,24650,500
20230801,091700,2120639250,24650,24600,24650,24600,1112
20230801,091600,2093250000,24600,24600,24600,24550,2499
20230801,091500,2031826850,24600,24650,24700,24500,8172
20230801,091400,1830717650,24650,24650,24650,24600,5680
20230801,091300,1690738150,24650,24700,24700,24650,7929
20230801,091200,1495273400,24700,24700,24700,24650,2287
20230801,091100,1438827800,24700,24750,24800,24700,640
20230801,091000,1422993550,24750,24650,24750,24650,2635
20230801,090900,1357968450,24700,24650,24700,24650,1067
20230801,090800,1331630500,24650,24750,24800,24600,2695
20230801,090700,1265223350,24650,24800,24950,24650,5319
20230801,090600,1133272300,24800,24650,24800,24650,1344
20230801,090500,1100019500,24600,24500,24850,24450,3294
20230801,090400,1019120200,24500,24500,24550,24450,8134
20230801,090300,819774900,24500,24650,24650,24500,6933
20230801,090200,649347350,24750,24700,24800,24650,9214
20230801,090100,421638350,24700,24700,24750,24650,5976
20230801,090000,274180100,24700,24800,24800,24550,10944