KissMeData/192080/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201200,1579304400,41800,41800,41800,41800,1110
20230801,201100,1579304400,41800,41800,41800,41800,0
20230801,201000,1579304400,41800,41800,41800,41800,0
20230801,200900,1579304400,41800,41800,41800,41800,0
20230801,200800,1579304400,41800,41800,41800,41800,0
20230801,200700,1579304400,41800,41800,41800,41800,0
20230801,200600,1579304400,41800,41800,41800,41800,0
20230801,200500,1579304400,41800,41800,41800,41800,0
20230801,200400,1579304400,41800,41800,41800,41800,0
20230801,200300,1579304400,41800,41800,41800,41800,0
20230801,200200,1579304400,41800,41800,41800,41800,0
20230801,200100,1579304400,41800,41800,41800,41800,0
20230801,200000,1579304400,41800,41800,41800,41800,0
20230801,195900,1579304400,41800,41800,41800,41800,0
20230801,195800,1579304400,41800,41800,41800,41800,0
20230801,195700,1579304400,41800,41800,41800,41800,0
20230801,195600,1579304400,41800,41800,41800,41800,0
20230801,195500,1579304400,41800,41800,41800,41800,0
20230801,195400,1579304400,41800,41800,41800,41800,0
20230801,195300,1579304400,41800,41800,41800,41800,0
20230801,195200,1579304400,41800,41800,41800,41800,0
20230801,195100,1579304400,41800,41800,41800,41800,0
20230801,195000,1579304400,41800,41800,41800,41800,0
20230801,194900,1579304400,41800,41800,41800,41800,0
20230801,194800,1579304400,41800,41800,41800,41800,0
20230801,194700,1579304400,41800,41800,41800,41800,0
20230801,194600,1579304400,41800,41800,41800,41800,0
20230801,194500,1579304400,41800,41800,41800,41800,0
20230801,194400,1579304400,41800,41800,41800,41800,0
20230801,194300,1579304400,41800,41800,41800,41800,0
20230801,194200,1579304400,41800,41800,41800,41800,1110
20230801,194100,1579304400,41800,41800,41800,41800,0
20230801,194000,1579304400,41800,41800,41800,41800,0
20230801,193900,1579304400,41800,41800,41800,41800,0
20230801,193800,1579304400,41800,41800,41800,41800,0
20230801,193700,1579304400,41800,41800,41800,41800,0
20230801,193600,1579304400,41800,41800,41800,41800,0
20230801,193500,1579304400,41800,41800,41800,41800,0
20230801,193400,1579304400,41800,41800,41800,41800,0
20230801,193300,1579304400,41800,41800,41800,41800,0
20230801,193200,1579304400,41800,41800,41800,41800,0
20230801,193100,1579304400,41800,41800,41800,41800,0
20230801,193000,1579304400,41800,41800,41800,41800,0
20230801,192900,1579304400,41800,41800,41800,41800,0
20230801,192800,1579304400,41800,41800,41800,41800,0
20230801,192700,1579304400,41800,41800,41800,41800,0
20230801,192600,1579304400,41800,41800,41800,41800,0
20230801,192500,1579304400,41800,41800,41800,41800,0
20230801,192400,1579304400,41800,41800,41800,41800,0
20230801,192300,1579304400,41800,41800,41800,41800,0
20230801,192200,1579304400,41800,41800,41800,41800,0
20230801,192100,1579304400,41800,41800,41800,41800,0
20230801,192000,1579304400,41800,41800,41800,41800,0
20230801,191900,1579304400,41800,41800,41800,41800,0
20230801,191800,1579304400,41800,41800,41800,41800,0
20230801,191700,1579304400,41800,41800,41800,41800,0
20230801,191600,1579304400,41800,41800,41800,41800,0
20230801,191500,1579304400,41800,41800,41800,41800,0
20230801,191400,1579304400,41800,41800,41800,41800,0
20230801,191300,1579304400,41800,41800,41800,41800,0
20230801,191200,1579304400,41800,41800,41800,41800,1110
20230801,191100,1579304400,41800,41800,41800,41800,0
20230801,191000,1579304400,41800,41800,41800,41800,0
20230801,190900,1579304400,41800,41800,41800,41800,0
20230801,190800,1579304400,41800,41800,41800,41800,0
20230801,190700,1579304400,41800,41800,41800,41800,0
20230801,190600,1579304400,41800,41800,41800,41800,0
20230801,190500,1579304400,41800,41800,41800,41800,0
20230801,190400,1579304400,41800,41800,41800,41800,0
20230801,190300,1579304400,41800,41800,41800,41800,0
20230801,190200,1579304400,41800,41800,41800,41800,0
20230801,190100,1579304400,41800,41800,41800,41800,0
20230801,190000,1579304400,41800,41800,41800,41800,0
20230801,185900,1579304400,41800,41800,41800,41800,0
20230801,185800,1579304400,41800,41800,41800,41800,0
20230801,185700,1579304400,41800,41800,41800,41800,0
20230801,185600,1579304400,41800,41800,41800,41800,0
20230801,185500,1579304400,41800,41800,41800,41800,0
20230801,185400,1579304400,41800,41800,41800,41800,0
20230801,185300,1579304400,41800,41800,41800,41800,0
20230801,185200,1579304400,41800,41800,41800,41800,0
20230801,185100,1579304400,41800,41800,41800,41800,0
20230801,185000,1579304400,41800,41800,41800,41800,0
20230801,184900,1579304400,41800,41800,41800,41800,0
20230801,184800,1579304400,41800,41800,41800,41800,0
20230801,184700,1579304400,41800,41800,41800,41800,0
20230801,184600,1579304400,41800,41800,41800,41800,0
20230801,184500,1579304400,41800,41800,41800,41800,0
20230801,184400,1579304400,41800,41800,41800,41800,0
20230801,184300,1579304400,41800,41800,41800,41800,0
20230801,184200,1579304400,41800,41800,41800,41800,1110
20230801,184100,1579304400,41800,41800,41800,41800,0
20230801,184000,1579304400,41800,41800,41800,41800,0
20230801,183900,1579304400,41800,41800,41800,41800,0
20230801,183800,1579304400,41800,41800,41800,41800,0
20230801,183700,1579304400,41800,41800,41800,41800,0
20230801,183600,1579304400,41800,41800,41800,41800,0
20230801,183500,1579304400,41800,41800,41800,41800,0
20230801,183400,1579304400,41800,41800,41800,41800,0
20230801,183300,1579304400,41800,41800,41800,41800,0
20230801,183200,1579304400,41800,41800,41800,41800,0
20230801,183100,1579304400,41800,41800,41800,41800,0
20230801,183000,1579304400,41800,41800,41800,41800,0
20230801,182900,1579304400,41800,41800,41800,41800,0
20230801,182800,1579304400,41800,41800,41800,41800,0
20230801,182700,1579304400,41800,41800,41800,41800,0
20230801,182600,1579304400,41800,41800,41800,41800,0
20230801,182500,1579304400,41800,41800,41800,41800,0
20230801,182400,1579304400,41800,41800,41800,41800,0
20230801,182300,1579304400,41800,41800,41800,41800,0
20230801,182200,1579304400,41800,41800,41800,41800,0
20230801,182100,1579304400,41800,41800,41800,41800,0
20230801,182000,1579304400,41800,41800,41800,41800,0
20230801,181900,1579304400,41800,41800,41800,41800,0
20230801,181800,1579304400,41800,41800,41800,41800,0
20230801,181700,1579304400,41800,41800,41800,41800,0
20230801,181600,1579304400,41800,41800,41800,41800,0
20230801,181500,1579304400,41800,41800,41800,41800,0
20230801,181400,1579304400,41800,41800,41800,41800,0
20230801,181300,1579304400,41800,41800,41800,41800,0
20230801,181200,1579304400,41800,41800,41800,41800,1110
20230801,181100,1579304400,41800,41800,41800,41800,0
20230801,181000,1579304400,41800,41800,41800,41800,0
20230801,180900,1579304400,41800,41800,41800,41800,0
20230801,180800,1579304400,41800,41800,41800,41800,0
20230801,180700,1579304400,41800,41800,41800,41800,0
20230801,180600,1579304400,41800,41800,41800,41800,0
20230801,180500,1579304400,41800,41800,41800,41800,0
20230801,180400,1579304400,41800,41800,41800,41800,0
20230801,180300,1579304400,41800,41800,41800,41800,0
20230801,180200,1579304400,41800,41800,41800,41800,0
20230801,180100,1579304400,41800,41800,41800,41800,0
20230801,180000,1579304400,41800,41800,41800,41800,0
20230801,175900,1579304400,41800,41800,41800,41800,0
20230801,175800,1579304400,41800,41800,41800,41800,0
20230801,175700,1579304400,41800,41800,41800,41800,0
20230801,175600,1579304400,41800,41800,41800,41800,0
20230801,175500,1579304400,41800,41800,41800,41800,0
20230801,175400,1579304400,41800,41800,41800,41800,0
20230801,175300,1579304400,41800,41800,41800,41800,0
20230801,175200,1579304400,41800,41800,41800,41800,0
20230801,175100,1579304400,41800,41800,41800,41800,0
20230801,175000,1579304400,41800,41800,41800,41800,0
20230801,174900,1579304400,41800,41800,41800,41800,0
20230801,174800,1579304400,41800,41800,41800,41800,0
20230801,174700,1579304400,41800,41800,41800,41800,0
20230801,174600,1579304400,41800,41800,41800,41800,0
20230801,174500,1579304400,41800,41800,41800,41800,0
20230801,174400,1579304400,41800,41800,41800,41800,0
20230801,174300,1579304400,41800,41800,41800,41800,0
20230801,174200,1579304400,41800,41800,41800,41800,1110
20230801,174100,1579304400,41800,41800,41800,41800,0
20230801,174000,1579304400,41800,41800,41800,41800,0
20230801,173900,1579304400,41800,41800,41800,41800,0
20230801,173800,1579304400,41800,41800,41800,41800,0
20230801,173700,1579304400,41800,41800,41800,41800,0
20230801,173600,1579304400,41800,41800,41800,41800,0
20230801,173500,1579304400,41800,41800,41800,41800,0
20230801,173400,1579304400,41800,41800,41800,41800,0
20230801,173300,1579304400,41800,41800,41800,41800,0
20230801,173200,1579304400,41800,41800,41800,41800,0
20230801,173100,1579304400,41800,41800,41800,41800,0
20230801,173000,1579304400,41800,41800,41800,41800,0
20230801,172900,1579304400,41800,41800,41800,41800,0
20230801,172800,1579304400,41800,41800,41800,41800,0
20230801,172700,1579304400,41800,41800,41800,41800,0
20230801,172600,1579304400,41800,41800,41800,41800,0
20230801,172500,1579304400,41800,41800,41800,41800,0
20230801,172400,1579304400,41800,41800,41800,41800,0
20230801,172300,1579304400,41800,41800,41800,41800,0
20230801,172200,1579304400,41800,41800,41800,41800,0
20230801,172100,1579304400,41800,41800,41800,41800,0
20230801,172000,1579304400,41800,41800,41800,41800,0
20230801,171900,1579304400,41800,41800,41800,41800,0
20230801,171800,1579304400,41800,41800,41800,41800,0
20230801,171700,1579304400,41800,41800,41800,41800,0
20230801,171600,1579304400,41800,41800,41800,41800,0
20230801,171500,1579304400,41800,41800,41800,41800,0
20230801,171400,1579304400,41800,41800,41800,41800,0
20230801,171300,1579304400,41800,41800,41800,41800,0
20230801,171200,1579304400,41800,41800,41800,41800,1110
20230801,171100,1579304400,41800,41800,41800,41800,0
20230801,171000,1579304400,41800,41800,41800,41800,0
20230801,170900,1579304400,41800,41800,41800,41800,0
20230801,170800,1579304400,41800,41800,41800,41800,0
20230801,170700,1579304400,41800,41800,41800,41800,0
20230801,170600,1579304400,41800,41800,41800,41800,0
20230801,170500,1579304400,41800,41800,41800,41800,0
20230801,170400,1579304400,41800,41800,41800,41800,0
20230801,170300,1579304400,41800,41800,41800,41800,0
20230801,170200,1579304400,41800,41800,41800,41800,0
20230801,170100,1579304400,41800,41800,41800,41800,0
20230801,170000,1579304400,41800,41800,41800,41800,0
20230801,165900,1579304400,41800,41800,41800,41800,0
20230801,165800,1579304400,41800,41800,41800,41800,0
20230801,165700,1579304400,41800,41800,41800,41800,0
20230801,165600,1579304400,41800,41800,41800,41800,0
20230801,165500,1579304400,41800,41800,41800,41800,0
20230801,165400,1579304400,41800,41800,41800,41800,0
20230801,165300,1579304400,41800,41800,41800,41800,0
20230801,165200,1579304400,41800,41800,41800,41800,0
20230801,165100,1579304400,41800,41800,41800,41800,0
20230801,165000,1579304400,41800,41800,41800,41800,0
20230801,164900,1579304400,41800,41800,41800,41800,0
20230801,164800,1579304400,41800,41800,41800,41800,0
20230801,164700,1579304400,41800,41800,41800,41800,0
20230801,164600,1579304400,41800,41800,41800,41800,0
20230801,164500,1579304400,41800,41800,41800,41800,0
20230801,164400,1579304400,41800,41800,41800,41800,0
20230801,164300,1579304400,41800,41800,41800,41800,0
20230801,164200,1579304400,41800,41800,41800,41800,1110
20230801,164100,1579304400,41800,41800,41800,41800,0
20230801,164000,1579304400,41800,41800,41800,41800,0
20230801,163900,1579304400,41800,41800,41800,41800,0
20230801,163800,1579304400,41800,41800,41800,41800,0
20230801,163700,1579304400,41800,41800,41800,41800,0
20230801,163600,1579304400,41800,41800,41800,41800,0
20230801,163500,1579304400,41800,41800,41800,41800,0
20230801,163400,1579304400,41800,41800,41800,41800,0
20230801,163300,1579304400,41800,41800,41800,41800,0
20230801,163200,1579304400,41800,41800,41800,41800,0
20230801,163100,1579304400,41800,41800,41800,41800,0
20230801,163000,1579304400,41800,41800,41800,41800,0
20230801,162900,1579304400,41800,41800,41800,41800,0
20230801,162800,1579304400,41800,41800,41800,41800,0
20230801,162700,1579304400,41800,41800,41800,41800,0
20230801,162600,1579304400,41800,41800,41800,41800,0
20230801,162500,1579304400,41800,41800,41800,41800,0
20230801,162400,1579304400,41800,41800,41800,41800,0
20230801,162300,1579304400,41800,41800,41800,41800,0
20230801,162200,1579304400,41800,41800,41800,41800,0
20230801,162100,1579304400,41800,41800,41800,41800,0
20230801,162000,1579304400,41800,41800,41800,41800,0
20230801,161900,1579304400,41800,41800,41800,41800,0
20230801,161800,1579304400,41800,41800,41800,41800,0
20230801,161700,1579304400,41800,41800,41800,41800,0
20230801,161600,1579304400,41800,41800,41800,41800,0
20230801,161500,1579304400,41800,41800,41800,41800,0
20230801,161400,1579304400,41800,41800,41800,41800,0
20230801,161300,1579304400,41800,41800,41800,41800,0
20230801,161200,1579304400,41800,41800,41800,41800,1110
20230801,161100,1579304400,41800,41800,41800,41800,0
20230801,161000,1579304400,41800,41800,41800,41800,0
20230801,160900,1579304400,41800,41800,41800,41800,0
20230801,160800,1579304400,41800,41800,41800,41800,0
20230801,160700,1579304400,41800,41800,41800,41800,0
20230801,160600,1579304400,41800,41800,41800,41800,0
20230801,160500,1579304400,41800,41800,41800,41800,0
20230801,160400,1579304400,41800,41800,41800,41800,0
20230801,160300,1579304400,41800,41800,41800,41800,0
20230801,160200,1579304400,41800,41800,41800,41800,0
20230801,160100,1579304400,41800,41800,41800,41800,0
20230801,160000,1579304400,41800,41800,41800,41800,0
20230801,155900,1579304400,41800,41800,41800,41800,0
20230801,155800,1579304400,41800,41800,41800,41800,0
20230801,155700,1579304400,41800,41800,41800,41800,0
20230801,155600,1579304400,41800,41800,41800,41800,0
20230801,155500,1579304400,41800,41800,41800,41800,0
20230801,155400,1579304400,41800,41800,41800,41800,0
20230801,155300,1579304400,41800,41800,41800,41800,0
20230801,155200,1579304400,41800,41800,41800,41800,0
20230801,155100,1579304400,41800,41800,41800,41800,0
20230801,155000,1579304400,41800,41800,41800,41800,0
20230801,154900,1579304400,41800,41800,41800,41800,0
20230801,154800,1579304400,41800,41800,41800,41800,0
20230801,154700,1579304400,41800,41800,41800,41800,0
20230801,154600,1579304400,41800,41800,41800,41800,0
20230801,154500,1579304400,41800,41800,41800,41800,0
20230801,154400,1579304400,41800,41800,41800,41800,0
20230801,154300,1579304400,41800,41800,41800,41800,0
20230801,154200,1579304400,41800,41800,41800,41800,1110
20230801,154100,1579304400,41800,41800,41800,41800,0
20230801,154000,1579304400,41800,41800,41800,41800,0
20230801,153900,1579304400,41800,41800,41800,41800,0
20230801,153800,1579304400,41800,41800,41800,41800,0
20230801,153700,1579304400,41800,41800,41800,41800,0
20230801,153600,1579304400,41800,41800,41800,41800,0
20230801,153500,1579304400,41800,41800,41800,41800,0
20230801,153400,1579304400,41800,41800,41800,41800,0
20230801,153300,1579304400,41800,41800,41800,41800,0
20230801,153200,1579304400,41800,41800,41800,41800,0
20230801,153100,1579304400,41800,41800,41800,41800,0
20230801,153000,1579304400,41800,41800,41800,41800,1110
20230801,152900,1532906400,41500,41500,41500,41500,0
20230801,152800,1532906400,41500,41500,41500,41500,0
20230801,152700,1532906400,41500,41500,41500,41500,0
20230801,152600,1532906400,41500,41500,41500,41500,0
20230801,152500,1532906400,41500,41500,41500,41500,0
20230801,152400,1532906400,41500,41500,41500,41500,0
20230801,152300,1532906400,41500,41500,41500,41500,0
20230801,152200,1532906400,41500,41500,41500,41500,0
20230801,152100,1532906400,41500,41500,41500,41500,0
20230801,152000,1532906400,41500,41500,41500,41500,0
20230801,151900,1532906400,41500,41350,41500,41350,219
20230801,151800,1523834950,41450,41450,41500,41400,107
20230801,151700,1519401000,41500,41350,41500,41350,8
20230801,151600,1519070050,41500,41500,41500,41350,474
20230801,151500,1499457000,41550,41450,41550,41450,140
20230801,151400,1493644700,41500,41500,41550,41500,192
20230801,151300,1485676250,41500,41500,41550,41500,4
20230801,151200,1485510150,41500,41550,41600,41500,78
20230801,151100,1482269200,41550,41550,41600,41550,10
20230801,151000,1481853650,41550,41600,41650,41550,68
20230801,150900,1479024800,41600,41650,41650,41600,63
20230801,150800,1476403900,41600,41600,41600,41600,9
20230801,150700,1476029500,41650,41600,41650,41600,4
20230801,150600,1475863050,41650,41650,41700,41500,70
20230801,150500,1472948850,41700,41650,41750,41650,74
20230801,150400,1469863050,41700,41750,41750,41650,34
20230801,150300,1468444400,41800,41850,41850,41750,22
20230801,150200,1467524150,42000,41950,42000,41900,84
20230801,150100,1464002950,42050,41950,42100,41950,73
20230801,150000,1460933300,42000,42000,42200,42000,625
20230801,145900,1434574150,42150,42200,42300,42150,942
20230801,145800,1394800150,42200,42000,42200,41950,1675
20230801,145700,1324400250,42000,41950,42000,41950,816
20230801,145600,1290139250,41950,41750,41950,41750,411
20230801,145500,1272940850,41800,41500,41800,41500,383
20230801,145400,1256963250,41500,41400,41750,41400,2034
20230801,145300,1172253450,41350,41350,41400,41350,484
20230801,145200,1152235300,41300,41200,41300,41200,456
20230801,145100,1133421850,41200,41200,41200,41200,11
20230801,145000,1132968650,41150,41150,41150,41150,0
20230801,144900,1132968650,41150,41150,41150,41150,7
20230801,144800,1132680600,41150,41150,41150,41150,0
20230801,144700,1132680600,41150,41150,41150,41150,0
20230801,144600,1132680600,41150,41250,41250,41150,149
20230801,144500,1126538250,41200,41200,41200,41200,161
20230801,144400,1119905050,41150,41100,41150,41100,138
20230801,144300,1114226650,41150,41150,41150,41150,98
20230801,144200,1110193950,41150,41150,41150,41150,0
20230801,144100,1110193950,41150,41150,41150,41150,6
20230801,144000,1109947050,41200,41150,41200,41150,11
20230801,143900,1109493900,41100,41100,41100,41100,0
20230801,143800,1109493900,41100,41100,41100,41100,6
20230801,143700,1109247300,41000,41150,41150,41000,500
20230801,143600,1088722500,41150,41150,41150,41150,0
20230801,143500,1088722500,41150,41150,41150,41150,7
20230801,143400,1088434450,41150,41150,41150,41150,0
20230801,143300,1088434450,41150,41150,41150,41150,6
20230801,143200,1088187550,41150,41200,41200,41150,25
20230801,143100,1087158300,41150,41150,41150,41150,0
20230801,143000,1087158300,41150,41150,41200,41150,40
20230801,142900,1085512200,41150,41150,41150,41150,11
20230801,142800,1085059550,41100,41100,41100,41100,9
20230801,142700,1084689650,41100,41050,41100,41050,26
20230801,142600,1083621350,41100,41100,41100,41100,61
20230801,142500,1081114250,41050,41050,41050,41050,5
20230801,142400,1080909000,41050,41050,41050,41050,9
20230801,142300,1080539550,41000,41000,41000,41000,77
20230801,142200,1077382550,41050,41050,41050,41050,4
20230801,142100,1077218350,41050,41050,41050,41050,134
20230801,142000,1071717650,41050,41050,41050,41050,0
20230801,141900,1071717650,41050,41100,41100,41050,17
20230801,141800,1071019250,41100,41100,41100,41100,33
20230801,141700,1069662950,41100,41100,41100,41100,0
20230801,141600,1069662950,41100,41150,41150,41100,114
20230801,141500,1064974350,41150,41150,41150,41150,12
20230801,141400,1064480550,41150,41100,41150,41100,26
20230801,141300,1063411150,41100,41150,41150,41100,16
20230801,141200,1062753050,41150,41150,41150,41150,34
20230801,141100,1061353950,41100,41100,41100,41100,7
20230801,141000,1061066250,41200,41200,41200,41200,0
20230801,140900,1061066250,41200,41200,41200,41200,0
20230801,140800,1061066250,41200,41050,41200,41050,7
20230801,140700,1060778750,41150,41200,41200,41150,13
20230801,140600,1060243650,41150,41150,41150,41150,36
20230801,140500,1058762250,41000,41000,41000,41000,6
20230801,140400,1058516250,41050,41050,41050,41050,0
20230801,140300,1058516250,41050,41050,41050,41050,50
20230801,140200,1056463750,41000,41000,41000,41000,56
20230801,140100,1054167750,41000,41000,41000,40950,128
20230801,140000,1048920600,41000,41000,41000,40850,73
20230801,135900,1045933200,40800,40850,40850,40800,59
20230801,135800,1043524500,40850,40900,40900,40800,72
20230801,135700,1040584600,40900,40900,40900,40800,75
20230801,135600,1037519700,40800,40800,40800,40800,59
20230801,135500,1035112500,40800,40800,40800,40800,57
20230801,135400,1032786900,40850,40850,40900,40800,67
20230801,135300,1030051600,40850,40800,40850,40800,68
20230801,135200,1027275950,40750,40800,40850,40750,63
20230801,135100,1024706800,40750,40850,41000,40750,88
20230801,135000,1021114900,40850,40750,40850,40750,57
20230801,134900,1018789250,40800,40850,40850,40800,62
20230801,134800,1016259400,40800,40800,40800,40800,118
20230801,134700,1011445000,40850,41000,41000,40850,58
20230801,134600,1009075400,40850,40800,41000,40800,64
20230801,134500,1006462550,40800,40850,40850,40800,57
20230801,134400,1004135500,40850,40850,40850,40800,99
20230801,134300,1000092750,41050,41200,41200,40850,214
20230801,134200,991328950,41000,40800,41000,40800,155
20230801,134100,984986750,40850,40850,40850,40850,167
20230801,134000,978164800,40850,40950,40950,40850,157
20230801,133900,971742350,40950,41050,41050,40950,155
20230801,133800,965388700,41050,41000,41050,41000,84
20230801,133700,961942250,41000,41000,41000,41000,85
20230801,133600,958457250,41000,41000,41250,41000,173
20230801,133500,951337950,41050,41050,41050,41000,138
20230801,133400,945674800,41050,41050,41050,41050,59
20230801,133300,943252850,41050,41100,41100,41050,56
20230801,133200,940952650,41300,41150,41300,41050,186
20230801,133100,933301100,41150,41200,41200,41150,70
20230801,133000,930419900,41200,41300,41300,41200,72
20230801,132900,927450500,41300,41250,41300,41250,89
20230801,132800,923777600,41250,41250,41350,41250,83
20230801,132700,920353000,41200,41350,41350,41200,96
20230801,132600,916390450,41350,41350,41350,41300,125
20230801,132500,911226700,41350,41350,41350,41350,17
20230801,132400,910523750,41350,41350,41350,41300,41
20230801,132300,908828700,41350,41350,41350,41350,23
20230801,132200,907877650,41300,41300,41300,41300,95
20230801,132100,903954150,41300,41250,41300,41250,48
20230801,132000,901972150,41300,41250,41300,41250,29
20230801,131900,900774950,41250,41250,41250,41250,32
20230801,131800,899454950,41150,41200,41200,41150,10
20230801,131700,899043300,41200,41200,41250,41200,66
20230801,131600,896322800,41200,41150,41200,41150,15
20230801,131500,895705100,41200,41200,41200,41200,0
20230801,131400,895705100,41200,41200,41200,41200,25
20230801,131300,894675100,41150,41150,41150,41150,6
20230801,131200,894428200,41150,41150,41150,41150,20
20230801,131100,893605200,41150,41200,41200,41150,97
20230801,131000,889613100,41150,41200,41200,41150,20
20230801,130900,888789400,41200,41200,41200,41200,0
20230801,130800,888789400,41200,41200,41200,41200,44
20230801,130700,886976600,41200,41200,41200,41200,47
20230801,130600,885040200,41250,41250,41250,41250,0
20230801,130500,885040200,41250,41200,41250,41200,116
20230801,130400,880255550,41250,41250,41250,41250,0
20230801,130300,880255550,41250,41250,41250,41250,10
20230801,130200,879843050,41250,41150,41250,41150,46
20230801,130100,877947100,41200,41200,41200,41200,1
20230801,130000,877905900,41200,41200,41200,41200,10
20230801,125900,877493900,41200,41200,41200,41150,55
20230801,125800,875228200,41200,41200,41200,41200,0
20230801,125700,875228200,41200,41200,41200,41200,11
20230801,125600,874775000,41200,41150,41200,41150,79
20230801,125500,871520750,41150,41150,41150,41150,8
20230801,125400,871191550,41150,41150,41150,41150,12
20230801,125300,870697750,41150,41150,41150,41150,20
20230801,125200,869874750,41150,41150,41150,41150,18
20230801,125100,869134050,41150,41250,41250,41150,41
20230801,125000,867444150,41200,41150,41200,41150,64
20230801,124900,864808850,41150,41150,41150,41150,0
20230801,124800,864808850,41150,41200,41200,41150,32
20230801,124700,863490750,41250,41150,41250,41150,11
20230801,124600,863037300,41150,41200,41200,41150,18
20230801,124500,862295900,41150,41200,41200,41150,52
20230801,124400,860153800,41200,41200,41200,41200,28
20230801,124300,859000200,41200,41200,41200,41200,174
20230801,124200,851831400,41250,41250,41250,41250,22
20230801,124100,850923900,41200,41200,41200,41200,30
20230801,124000,849687900,41200,41200,41250,41200,79
20230801,123900,846430600,41250,41250,41250,41250,20
20230801,123800,845605600,41200,41200,41200,41200,57
20230801,123700,843257200,41200,41200,41200,41200,18
20230801,123600,842515600,41250,41250,41250,41250,22
20230801,123500,841608100,41200,41200,41200,41200,0
20230801,123400,841608100,41200,41200,41200,41200,6
20230801,123300,841360900,41250,41250,41250,41250,21
20230801,123200,840494650,41200,41200,41200,41200,6
20230801,123100,840247450,41150,41150,41150,41150,0
20230801,123000,840247450,41150,41150,41150,41150,0
20230801,122900,840247450,41150,41150,41150,41150,6
20230801,122800,840000550,41100,41100,41100,41100,0
20230801,122700,840000550,41100,41100,41100,41100,0
20230801,122600,840000550,41100,41200,41200,41100,208
20230801,122500,831435750,41200,41200,41200,41200,0
20230801,122400,831435750,41200,41200,41200,41200,41
20230801,122300,829746550,41150,41150,41150,41150,6
20230801,122200,829499650,41150,41200,41200,41150,24
20230801,122100,828511350,41150,41200,41200,41150,29
20230801,122000,827316900,41150,41150,41150,41150,0
20230801,121900,827316900,41150,41150,41150,41150,1
20230801,121800,827275750,41150,41200,41200,41150,28
20230801,121700,826122450,41200,41200,41200,41200,46
20230801,121600,824227250,41200,41200,41200,41200,6
20230801,121500,823980050,41150,41200,41200,41150,14
20230801,121400,823403600,41200,41200,41200,41200,0
20230801,121300,823403600,41200,41150,41200,41150,66
20230801,121200,820687000,41100,41150,41150,41100,32
20230801,121100,819370500,41150,41150,41150,41150,1
20230801,121000,819329350,41100,41100,41100,41100,6
20230801,120900,819082750,41150,41150,41150,41150,17
20230801,120800,818383200,41100,41100,41100,41100,0
20230801,120700,818383200,41100,41150,41150,41100,30
20230801,120600,817149700,41150,41150,41150,41150,54
20230801,120500,814927600,41150,41150,41150,41150,47
20230801,120400,812993550,41150,41150,41150,41150,6
20230801,120300,812746650,41200,41200,41200,41200,17
20230801,120200,812046250,41150,41150,41150,41150,0
20230801,120100,812046250,41150,41200,41200,41150,18
20230801,120000,811305000,41200,41200,41200,41200,38
20230801,115900,809739400,41200,41200,41200,41200,112
20230801,115800,805125000,41200,41200,41200,41200,0
20230801,115700,805125000,41200,41250,41250,41200,25
20230801,115600,804094000,41200,41200,41200,41200,6
20230801,115500,803846800,41250,41250,41250,41250,1
20230801,115400,803805550,41150,41150,41150,41150,0
20230801,115300,803805550,41150,41150,41150,41150,6
20230801,115200,803558650,41200,41200,41200,41200,0
20230801,115100,803558650,41200,41150,41200,41150,44
20230801,115000,801747050,41100,41150,41150,41100,8
20230801,114900,801418150,41100,41100,41100,41100,0
20230801,114800,801418150,41100,41050,41100,41050,63
20230801,114700,798829200,41050,41050,41050,41050,70
20230801,114600,795955700,41050,41050,41050,41050,3
20230801,114500,795832550,41050,41050,41050,40950,57
20230801,114400,793493300,40950,40950,40950,40950,0
20230801,114300,793493300,40950,40950,40950,40950,114
20230801,114200,788825000,40950,40950,40950,40950,6
20230801,114100,788579300,40950,41000,41000,40950,503
20230801,114000,767969850,41000,41050,41050,41000,32
20230801,113900,766656750,41050,41050,41050,41050,6
20230801,113800,766410450,41050,41050,41050,41050,30
20230801,113700,765178950,41050,41050,41050,41050,7
20230801,113600,764891600,41100,41050,41100,41050,26
20230801,113500,763823150,41100,41100,41100,41100,50
20230801,113400,761768150,41100,41150,41150,41100,17
20230801,113300,761068900,41100,41200,41200,41100,113
20230801,113200,756418450,41200,41200,41200,41200,1
20230801,113100,756377250,41150,41150,41150,41150,6
20230801,113000,756130350,41200,41200,41200,41200,30
20230801,112900,754894350,41200,41150,41200,41150,11
20230801,112800,754441200,41150,41150,41150,41150,6
20230801,112700,754194300,41100,41100,41100,41100,0
20230801,112600,754194300,41100,41100,41100,41100,6
20230801,112500,753947700,41150,41150,41150,41150,0
20230801,112400,753947700,41150,41150,41150,41150,81
20230801,112300,750614550,41100,41150,41150,41100,15
20230801,112200,749997650,41150,41150,41150,41150,57
20230801,112100,747652100,41150,41200,41200,41150,184
20230801,112000,740072700,41200,41200,41200,41200,12
20230801,111900,739578300,41250,41250,41250,41250,15
20230801,111800,738959550,41250,41250,41250,41250,27
20230801,111700,737845800,41200,41200,41200,41200,6
20230801,111600,737598600,41200,41200,41200,41200,2
20230801,111500,737516200,41250,41200,41250,41200,21
20230801,111400,736650250,41250,41250,41250,41250,115
20230801,111300,731906500,41300,41300,41300,41300,41
20230801,111200,730213200,41350,41300,41350,41300,179
20230801,111100,722819350,41350,41350,41350,41350,15
20230801,111000,722199100,41300,41300,41300,41300,0
20230801,110900,722199100,41300,41350,41350,41300,43
20230801,110800,720421500,41350,41350,41350,41350,51
20230801,110700,718312650,41300,41300,41300,41300,0
20230801,110600,718312650,41300,41300,41350,41250,59
20230801,110500,715875850,41350,41350,41350,41350,0
20230801,110400,715875850,41350,41300,41350,41300,21
20230801,110300,715007800,41350,41350,41350,41350,15
20230801,110200,714387550,41300,41300,41300,41300,60
20230801,110100,711909550,41300,41300,41300,41300,10
20230801,110000,711496550,41350,41350,41350,41350,25
20230801,105900,710462800,41300,41350,41350,41300,65
20230801,105800,707777550,41350,41300,41350,41300,18
20230801,105700,707034100,41350,41300,41350,41300,160
20230801,105600,700425400,41250,41250,41250,41250,2
20230801,105500,700342900,41250,41300,41300,41250,40
20230801,105400,698691200,41300,41300,41350,41300,13
20230801,105300,698154250,41300,41300,41300,41300,6
20230801,105200,697906450,41300,41250,41300,41250,125
20230801,105100,692744650,41300,41250,41300,41250,108
20230801,105000,688286750,41250,41300,41300,41250,10
20230801,104900,687874100,41250,41150,41250,41150,893
20230801,104800,651120050,41100,41150,41150,41100,28
20230801,104700,649968000,41100,41100,41100,41100,46
20230801,104600,648077400,41000,41000,41000,41000,0
20230801,104500,648077400,41000,41000,41000,41000,1
20230801,104400,648036400,41000,41000,41000,41000,7
20230801,104300,647749400,41150,41150,41150,41150,12
20230801,104200,647255600,40950,40950,40950,40950,4
20230801,104100,647091800,40650,41250,41250,40650,801
20230801,104000,614387400,41250,41200,41250,41200,486
20230801,103900,594343300,41200,41200,41200,41200,41
20230801,103800,592654100,41200,41200,41200,41200,0
20230801,103700,592654100,41200,41200,41250,41200,447
20230801,103600,574236950,41250,41250,41250,41250,46
20230801,103500,572339450,41250,41250,41250,41250,0
20230801,103400,572339450,41250,41250,41250,41250,0
20230801,103300,572339450,41250,41150,41250,41150,387
20230801,103200,556397400,41150,41150,41150,41150,3
20230801,103100,556273950,41150,41100,41150,41100,2093
20230801,103000,470245600,41050,41100,41100,41050,24
20230801,102900,469259250,41100,41050,41100,41050,505
20230801,102800,448528750,41050,41000,41050,41000,322
20230801,102700,435326450,41000,41000,41000,41000,0
20230801,102600,435326450,41000,41000,41000,41000,15
20230801,102500,434711450,40950,41000,41000,40950,72
20230801,102400,431762950,40950,40950,40950,40950,14
20230801,102300,431189650,40900,40900,40900,40900,0
20230801,102200,431189650,40900,40900,40900,40900,0
20230801,102100,431189650,40900,40900,40900,40900,75
20230801,102000,428122150,40900,40900,40900,40900,0
20230801,101900,428122150,40900,40900,40900,40900,39
20230801,101800,426527050,40950,40950,40950,40950,23
20230801,101700,425585200,40950,40950,40950,40950,57
20230801,101600,423251050,41000,41000,41000,41000,29
20230801,101500,422062050,41000,41000,41000,41000,6
20230801,101400,421816050,41000,41000,41000,41000,111
20230801,101300,417265050,41000,41000,41000,41000,15
20230801,101200,416650050,41000,41100,41100,40950,151
20230801,101100,410450400,41100,41100,41100,41100,2
20230801,101000,410368200,41150,41100,41150,41100,136
20230801,100900,404777750,41100,41100,41100,41100,41
20230801,100800,403092650,41100,41100,41100,41100,328
20230801,100700,389611850,41050,41000,41050,41000,345
20230801,100600,375461600,41000,40900,41000,40900,395
20230801,100500,359284800,40900,40800,40900,40800,667
20230801,100400,332031950,40800,40800,40800,40800,150
20230801,100300,325911950,40750,40750,40750,40750,0
20230801,100200,325911950,40750,40750,40750,40750,94
20230801,100100,322081450,40750,40750,40750,40750,45
20230801,100000,320247700,40750,40750,40750,40750,19
20230801,095900,319473450,40700,40700,40700,40700,0
20230801,095800,319473450,40700,40700,40700,40700,61
20230801,095700,316990750,40700,40800,40800,40700,6
20230801,095600,316746050,40750,40750,40750,40750,0
20230801,095500,316746050,40750,40750,40750,40750,0
20230801,095400,316746050,40750,40750,40750,40750,0
20230801,095300,316746050,40750,40750,40750,40750,5
20230801,095200,316542300,40750,40800,40800,40750,131
20230801,095100,311200350,40800,40800,40800,40800,0
20230801,095000,311200350,40800,40850,40850,40800,154
20230801,094900,304911200,40850,40850,40850,40850,0
20230801,094800,304911200,40850,40850,40850,40850,306
20230801,094700,292411100,40800,40750,40800,40750,236
20230801,094600,282786250,40750,40750,40750,40750,165
20230801,094500,276062500,40700,40650,40700,40650,105
20230801,094400,271789600,40700,40700,40700,40700,73
20230801,094300,268818500,40700,40700,40700,40700,1
20230801,094200,268777800,40750,40700,40750,40650,131
20230801,094100,263445050,40700,40700,40700,40700,102
20230801,094000,259293650,40650,40650,40700,40650,260
20230801,093900,248721150,40600,40600,40600,40600,118
20230801,093800,243930350,40650,40650,40650,40650,3
20230801,093700,243808400,40600,40600,40600,40600,205
20230801,093600,235485400,40550,40550,40550,40550,0
20230801,093500,235485400,40550,40550,40550,40550,50
20230801,093400,233457900,40600,40600,40650,40600,75
20230801,093300,230411700,40600,40600,40650,40600,315
20230801,093200,217622000,40550,40550,40550,40550,16
20230801,093100,216973200,40500,40500,40500,40500,0
20230801,093000,216973200,40500,40500,40500,40500,205
20230801,092900,208670700,40500,40500,40500,40500,10
20230801,092800,208265700,40450,40450,40600,40450,539
20230801,092700,186458500,40450,40450,40450,40450,76
20230801,092600,183384300,40450,40500,40500,40450,263
20230801,092500,172734000,40600,40550,40600,40550,25
20230801,092400,171720200,40550,40550,40600,40550,135
20230801,092300,166245400,40550,40500,40550,40500,310
20230801,092200,153680350,40500,40450,40500,40450,517
20230801,092100,132764600,40450,40450,40450,40450,1
20230801,092000,132724150,40500,40450,40500,40450,159
20230801,091900,126292350,40450,40450,40500,40450,48
20230801,091800,124350250,40450,40450,40500,40450,110
20230801,091700,119900300,40450,40300,40450,40300,165
20230801,091600,113246050,40250,40300,40300,40250,42
20230801,091500,111554600,40200,40200,40200,40200,0
20230801,091400,111554600,40200,40200,40200,40200,0
20230801,091300,111554600,40200,40150,40450,40150,519
20230801,091200,90608550,40200,40200,40200,40200,42
20230801,091100,88920150,40250,40200,40250,40200,56
20230801,091000,86666850,40150,40250,40300,40150,160
20230801,090900,80230150,40250,40250,40250,40250,100
20230801,090800,76205150,40150,40100,40150,40100,55
20230801,090700,73997550,40250,40250,40300,40250,214
20230801,090600,65376050,40100,40100,40100,40100,14
20230801,090500,64814650,40250,40150,40250,40150,225
20230801,090400,55777050,40200,40050,40200,40050,379
20230801,090300,40592950,40050,40000,40050,40000,252
20230801,090200,30505800,40000,40000,40000,39950,321
20230801,090100,17666800,40000,40000,40100,40000,171
20230801,090000,10826700,40000,39950,40000,39950,271