KissMeData/049070/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192100,24436006000,31800,31800,31800,31800,10485
20230801,192000,24436006000,31800,31800,31800,31800,0
20230801,191900,24436006000,31800,31800,31800,31800,0
20230801,191800,24436006000,31800,31800,31800,31800,0
20230801,191700,24436006000,31800,31800,31800,31800,0
20230801,191600,24436006000,31800,31800,31800,31800,0
20230801,191500,24436006000,31800,31800,31800,31800,0
20230801,191400,24436006000,31800,31800,31800,31800,0
20230801,191300,24436006000,31800,31800,31800,31800,0
20230801,191200,24436006000,31800,31800,31800,31800,0
20230801,191100,24436006000,31800,31800,31800,31800,0
20230801,191000,24436006000,31800,31800,31800,31800,0
20230801,190900,24436006000,31800,31800,31800,31800,0
20230801,190800,24436006000,31800,31800,31800,31800,0
20230801,190700,24436006000,31800,31800,31800,31800,0
20230801,190600,24436006000,31800,31800,31800,31800,0
20230801,190500,24436006000,31800,31800,31800,31800,0
20230801,190400,24436006000,31800,31800,31800,31800,0
20230801,190300,24436006000,31800,31800,31800,31800,0
20230801,190200,24436006000,31800,31800,31800,31800,0
20230801,190100,24436006000,31800,31800,31800,31800,0
20230801,190000,24436006000,31800,31800,31800,31800,0
20230801,185900,24436006000,31800,31800,31800,31800,0
20230801,185800,24436006000,31800,31800,31800,31800,0
20230801,185700,24436006000,31800,31800,31800,31800,0
20230801,185600,24436006000,31800,31800,31800,31800,0
20230801,185500,24436006000,31800,31800,31800,31800,0
20230801,185400,24436006000,31800,31800,31800,31800,0
20230801,185300,24436006000,31800,31800,31800,31800,0
20230801,185200,24436006000,31800,31800,31800,31800,0
20230801,185100,24436006000,31800,31800,31800,31800,10485
20230801,185000,24436006000,31800,31800,31800,31800,0
20230801,184900,24436006000,31800,31800,31800,31800,0
20230801,184800,24436006000,31800,31800,31800,31800,0
20230801,184700,24436006000,31800,31800,31800,31800,0
20230801,184600,24436006000,31800,31800,31800,31800,0
20230801,184500,24436006000,31800,31800,31800,31800,0
20230801,184400,24436006000,31800,31800,31800,31800,0
20230801,184300,24436006000,31800,31800,31800,31800,0
20230801,184200,24436006000,31800,31800,31800,31800,0
20230801,184100,24436006000,31800,31800,31800,31800,0
20230801,184000,24436006000,31800,31800,31800,31800,0
20230801,183900,24436006000,31800,31800,31800,31800,0
20230801,183800,24436006000,31800,31800,31800,31800,0
20230801,183700,24436006000,31800,31800,31800,31800,0
20230801,183600,24436006000,31800,31800,31800,31800,0
20230801,183500,24436006000,31800,31800,31800,31800,0
20230801,183400,24436006000,31800,31800,31800,31800,0
20230801,183300,24436006000,31800,31800,31800,31800,0
20230801,183200,24436006000,31800,31800,31800,31800,0
20230801,183100,24436006000,31800,31800,31800,31800,0
20230801,183000,24436006000,31800,31800,31800,31800,0
20230801,182900,24436006000,31800,31800,31800,31800,0
20230801,182800,24436006000,31800,31800,31800,31800,0
20230801,182700,24436006000,31800,31800,31800,31800,0
20230801,182600,24436006000,31800,31800,31800,31800,0
20230801,182500,24436006000,31800,31800,31800,31800,0
20230801,182400,24436006000,31800,31800,31800,31800,0
20230801,182300,24436006000,31800,31800,31800,31800,0
20230801,182200,24436006000,31800,31800,31800,31800,0
20230801,182100,24436006000,31800,31800,31800,31800,10485
20230801,182000,24436006000,31800,31800,31800,31800,0
20230801,181900,24436006000,31800,31800,31800,31800,0
20230801,181800,24436006000,31800,31800,31800,31800,0
20230801,181700,24436006000,31800,31800,31800,31800,0
20230801,181600,24436006000,31800,31800,31800,31800,0
20230801,181500,24436006000,31800,31800,31800,31800,0
20230801,181400,24436006000,31800,31800,31800,31800,0
20230801,181300,24436006000,31800,31800,31800,31800,0
20230801,181200,24436006000,31800,31800,31800,31800,0
20230801,181100,24436006000,31800,31800,31800,31800,0
20230801,181000,24436006000,31800,31800,31800,31800,0
20230801,180900,24436006000,31800,31800,31800,31800,0
20230801,180800,24436006000,31800,31800,31800,31800,0
20230801,180700,24436006000,31800,31800,31800,31800,0
20230801,180600,24436006000,31800,31800,31800,31800,0
20230801,180500,24436006000,31800,31800,31800,31800,0
20230801,180400,24436006000,31800,31800,31800,31800,0
20230801,180300,24436006000,31800,31800,31800,31800,0
20230801,180200,24436006000,31800,31800,31800,31800,0
20230801,180100,24436006000,31800,31800,31800,31800,0
20230801,180000,24436006000,31800,31800,31800,31800,0
20230801,175900,24436006000,31800,31800,31800,31800,0
20230801,175800,24436006000,31800,31800,31800,31800,0
20230801,175700,24436006000,31800,31800,31800,31800,0
20230801,175600,24436006000,31800,31800,31800,31800,0
20230801,175500,24436006000,31800,31800,31800,31800,0
20230801,175400,24436006000,31800,31800,31800,31800,0
20230801,175300,24436006000,31800,31800,31800,31800,0
20230801,175200,24436006000,31800,31800,31800,31800,0
20230801,175100,24436006000,31800,31800,31800,31800,10485
20230801,175000,24436006000,31800,31800,31800,31800,0
20230801,174900,24436006000,31800,31800,31800,31800,0
20230801,174800,24436006000,31800,31800,31800,31800,0
20230801,174700,24436006000,31800,31800,31800,31800,0
20230801,174600,24436006000,31800,31800,31800,31800,0
20230801,174500,24436006000,31800,31800,31800,31800,0
20230801,174400,24436006000,31800,31800,31800,31800,0
20230801,174300,24436006000,31800,31800,31800,31800,0
20230801,174200,24436006000,31800,31800,31800,31800,0
20230801,174100,24436006000,31800,31800,31800,31800,0
20230801,174000,24436006000,31800,31800,31800,31800,0
20230801,173900,24436006000,31800,31800,31800,31800,0
20230801,173800,24436006000,31800,31800,31800,31800,0
20230801,173700,24436006000,31800,31800,31800,31800,0
20230801,173600,24436006000,31800,31800,31800,31800,0
20230801,173500,24436006000,31800,31800,31800,31800,0
20230801,173400,24436006000,31800,31800,31800,31800,0
20230801,173300,24436006000,31800,31800,31800,31800,0
20230801,173200,24436006000,31800,31800,31800,31800,0
20230801,173100,24436006000,31800,31800,31800,31800,0
20230801,173000,24436006000,31800,31800,31800,31800,0
20230801,172900,24436006000,31800,31800,31800,31800,0
20230801,172800,24436006000,31800,31800,31800,31800,0
20230801,172700,24436006000,31800,31800,31800,31800,0
20230801,172600,24436006000,31800,31800,31800,31800,0
20230801,172500,24436006000,31800,31800,31800,31800,0
20230801,172400,24436006000,31800,31800,31800,31800,0
20230801,172300,24436006000,31800,31800,31800,31800,0
20230801,172200,24436006000,31800,31800,31800,31800,0
20230801,172100,24436006000,31800,31800,31800,31800,10485
20230801,172000,24436006000,31800,31800,31800,31800,0
20230801,171900,24436006000,31800,31800,31800,31800,0
20230801,171800,24436006000,31800,31800,31800,31800,0
20230801,171700,24436006000,31800,31800,31800,31800,0
20230801,171600,24436006000,31800,31800,31800,31800,0
20230801,171500,24436006000,31800,31800,31800,31800,0
20230801,171400,24436006000,31800,31800,31800,31800,0
20230801,171300,24436006000,31800,31800,31800,31800,0
20230801,171200,24436006000,31800,31800,31800,31800,0
20230801,171100,24436006000,31800,31800,31800,31800,0
20230801,171000,24436006000,31800,31800,31800,31800,0
20230801,170900,24436006000,31800,31800,31800,31800,0
20230801,170800,24436006000,31800,31800,31800,31800,0
20230801,170700,24436006000,31800,31800,31800,31800,0
20230801,170600,24436006000,31800,31800,31800,31800,0
20230801,170500,24436006000,31800,31800,31800,31800,0
20230801,170400,24436006000,31800,31800,31800,31800,0
20230801,170300,24436006000,31800,31800,31800,31800,0
20230801,170200,24436006000,31800,31800,31800,31800,0
20230801,170100,24436006000,31800,31800,31800,31800,0
20230801,170000,24436006000,31800,31800,31800,31800,0
20230801,165900,24436006000,31800,31800,31800,31800,0
20230801,165800,24436006000,31800,31800,31800,31800,0
20230801,165700,24436006000,31800,31800,31800,31800,0
20230801,165600,24436006000,31800,31800,31800,31800,0
20230801,165500,24436006000,31800,31800,31800,31800,0
20230801,165400,24436006000,31800,31800,31800,31800,0
20230801,165300,24436006000,31800,31800,31800,31800,0
20230801,165200,24436006000,31800,31800,31800,31800,0
20230801,165100,24436006000,31800,31800,31800,31800,10485
20230801,165000,24436006000,31800,31800,31800,31800,0
20230801,164900,24436006000,31800,31800,31800,31800,0
20230801,164800,24436006000,31800,31800,31800,31800,0
20230801,164700,24436006000,31800,31800,31800,31800,0
20230801,164600,24436006000,31800,31800,31800,31800,0
20230801,164500,24436006000,31800,31800,31800,31800,0
20230801,164400,24436006000,31800,31800,31800,31800,0
20230801,164300,24436006000,31800,31800,31800,31800,0
20230801,164200,24436006000,31800,31800,31800,31800,0
20230801,164100,24436006000,31800,31800,31800,31800,0
20230801,164000,24436006000,31800,31800,31800,31800,0
20230801,163900,24436006000,31800,31800,31800,31800,0
20230801,163800,24436006000,31800,31800,31800,31800,0
20230801,163700,24436006000,31800,31800,31800,31800,0
20230801,163600,24436006000,31800,31800,31800,31800,0
20230801,163500,24436006000,31800,31800,31800,31800,0
20230801,163400,24436006000,31800,31800,31800,31800,0
20230801,163300,24436006000,31800,31800,31800,31800,0
20230801,163200,24436006000,31800,31800,31800,31800,0
20230801,163100,24436006000,31800,31800,31800,31800,0
20230801,163000,24436006000,31800,31800,31800,31800,0
20230801,162900,24436006000,31800,31800,31800,31800,0
20230801,162800,24436006000,31800,31800,31800,31800,0
20230801,162700,24436006000,31800,31800,31800,31800,0
20230801,162600,24436006000,31800,31800,31800,31800,0
20230801,162500,24436006000,31800,31800,31800,31800,0
20230801,162400,24436006000,31800,31800,31800,31800,0
20230801,162300,24436006000,31800,31800,31800,31800,0
20230801,162200,24436006000,31800,31800,31800,31800,0
20230801,162100,24436006000,31800,31800,31800,31800,10485
20230801,162000,24436006000,31800,31800,31800,31800,0
20230801,161900,24436006000,31800,31800,31800,31800,0
20230801,161800,24436006000,31800,31800,31800,31800,0
20230801,161700,24436006000,31800,31800,31800,31800,0
20230801,161600,24436006000,31800,31800,31800,31800,0
20230801,161500,24436006000,31800,31800,31800,31800,0
20230801,161400,24436006000,31800,31800,31800,31800,0
20230801,161300,24436006000,31800,31800,31800,31800,0
20230801,161200,24436006000,31800,31800,31800,31800,0
20230801,161100,24436006000,31800,31800,31800,31800,0
20230801,161000,24436006000,31800,31800,31800,31800,0
20230801,160900,24436006000,31800,31800,31800,31800,0
20230801,160800,24436006000,31800,31800,31800,31800,0
20230801,160700,24436006000,31800,31800,31800,31800,0
20230801,160600,24436006000,31800,31800,31800,31800,0
20230801,160500,24436006000,31800,31800,31800,31800,0
20230801,160400,24436006000,31800,31800,31800,31800,0
20230801,160300,24436006000,31800,31800,31800,31800,0
20230801,160200,24436006000,31800,31800,31800,31800,0
20230801,160100,24436006000,31800,31800,31800,31800,0
20230801,160000,24436006000,31800,31800,31800,31800,0
20230801,155900,24436006000,31800,31800,31800,31800,0
20230801,155800,24436006000,31800,31800,31800,31800,0
20230801,155700,24436006000,31800,31800,31800,31800,0
20230801,155600,24436006000,31800,31800,31800,31800,0
20230801,155500,24436006000,31800,31800,31800,31800,0
20230801,155400,24436006000,31800,31800,31800,31800,0
20230801,155300,24436006000,31800,31800,31800,31800,0
20230801,155200,24436006000,31800,31800,31800,31800,0
20230801,155100,24436006000,31800,31800,31800,31800,10485
20230801,155000,24436006000,31800,31800,31800,31800,0
20230801,154900,24436006000,31800,31800,31800,31800,0
20230801,154800,24436006000,31800,31800,31800,31800,0
20230801,154700,24436006000,31800,31800,31800,31800,0
20230801,154600,24436006000,31800,31800,31800,31800,0
20230801,154500,24436006000,31800,31800,31800,31800,0
20230801,154400,24436006000,31800,31800,31800,31800,0
20230801,154300,24436006000,31800,31800,31800,31800,0
20230801,154200,24436006000,31800,31800,31800,31800,0
20230801,154100,24436006000,31800,31800,31800,31800,0
20230801,154000,24436006000,31800,31800,31800,31800,0
20230801,153900,24436006000,31800,31800,31800,31800,0
20230801,153800,24436006000,31800,31800,31800,31800,0
20230801,153700,24436006000,31800,31800,31800,31800,0
20230801,153600,24436006000,31800,31800,31800,31800,0
20230801,153500,24436006000,31800,31800,31800,31800,0
20230801,153400,24436006000,31800,31800,31800,31800,0
20230801,153300,24436006000,31800,31800,31800,31800,0
20230801,153200,24436006000,31800,31800,31800,31800,0
20230801,153100,24436006000,31800,31800,31800,31800,0
20230801,153000,24436006000,31800,31800,31800,31800,10485
20230801,152900,24102583000,31600,31600,31600,31600,0
20230801,152800,24102583000,31600,31600,31600,31600,0
20230801,152700,24102583000,31600,31600,31600,31600,0
20230801,152600,24102583000,31600,31600,31600,31600,0
20230801,152500,24102583000,31600,31600,31600,31600,0
20230801,152400,24102583000,31600,31600,31600,31600,0
20230801,152300,24102583000,31600,31600,31600,31600,0
20230801,152200,24102583000,31600,31600,31600,31600,0
20230801,152100,24102583000,31600,31600,31600,31600,0
20230801,152000,24102583000,31600,31600,31600,31600,0
20230801,151900,24102583000,31600,31550,31650,31500,1364
20230801,151800,24059518100,31500,31600,31650,31500,3640
20230801,151700,23944683300,31600,31450,31600,31450,2535
20230801,151600,23864805500,31450,31400,31500,31400,1308
20230801,151500,23823647550,31400,31300,31400,31300,1583
20230801,151400,23774010200,31250,31250,31300,31250,289
20230801,151300,23764974450,31250,31250,31250,31200,665
20230801,151200,23744197050,31250,31200,31250,31200,838
20230801,151100,23718029700,31200,31200,31200,31150,1386
20230801,151000,23674796200,31200,31200,31200,31150,553
20230801,150900,23657560600,31150,31200,31200,31150,594
20230801,150800,23639031550,31200,31150,31200,31100,787
20230801,150700,23614516250,31150,31100,31200,31100,2021
20230801,150600,23551583550,31100,31250,31250,31100,4047
20230801,150500,23425477000,31250,31250,31250,31200,3466
20230801,150400,23317203450,31250,31350,31350,31200,5110
20230801,150300,23157425600,31350,31300,31400,31300,183
20230801,150200,23151690100,31300,31300,31350,31300,644
20230801,150100,23131511000,31350,31400,31400,31300,565
20230801,150000,23113793750,31400,31400,31450,31400,1096
20230801,145900,23079374550,31450,31450,31450,31400,586
20230801,145800,23060945700,31450,31350,31450,31350,845
20230801,145700,23034407450,31350,31400,31400,31350,644
20230801,145600,23014207500,31400,31350,31400,31350,128
20230801,145500,23010193550,31400,31350,31400,31300,2643
20230801,145400,22927295250,31300,31400,31400,31300,419
20230801,145300,22914171850,31400,31400,31400,31350,403
20230801,145200,22901534250,31400,31300,31400,31300,566
20230801,145100,22883791300,31350,31350,31350,31350,238
20230801,145000,22876330000,31300,31300,31300,31300,92
20230801,144900,22873450400,31300,31300,31350,31300,560
20230801,144800,22855921200,31300,31300,31350,31300,257
20230801,144700,22847874750,31300,31300,31350,31250,1685
20230801,144600,22795105450,31250,31250,31300,31250,1512
20230801,144500,22747795800,31300,31300,31300,31250,190
20230801,144400,22741855850,31300,31250,31300,31250,498
20230801,144300,22726280950,31300,31300,31300,31250,2007
20230801,144200,22663466100,31300,31300,31300,31300,1574
20230801,144100,22614199900,31250,31300,31300,31250,556
20230801,144000,22596811950,31300,31250,31300,31250,208
20230801,143900,22590308000,31250,31300,31300,31250,277
20230801,143800,22581650500,31300,31300,31300,31300,1181
20230801,143700,22544685200,31350,31400,31400,31350,613
20230801,143600,22525467600,31400,31400,31400,31350,137
20230801,143500,22521169000,31400,31400,31400,31350,245
20230801,143400,22513484300,31400,31450,31500,31400,1761
20230801,143300,22458178350,31500,31500,31550,31500,2481
20230801,143200,22380025500,31550,31550,31550,31500,1395
20230801,143100,22336013400,31500,31550,31550,31500,80
20230801,143000,22333493150,31550,31550,31550,31500,656
20230801,142900,22312800100,31550,31500,31550,31500,392
20230801,142800,22300432900,31500,31550,31600,31500,4052
20230801,142700,22172610050,31550,31500,31550,31450,1065
20230801,142600,22139057700,31550,31500,31550,31450,1338
20230801,142500,22096905300,31450,31450,31500,31400,255
20230801,142400,22088890450,31450,31400,31450,31400,385
20230801,142300,22076782500,31400,31400,31450,31400,436
20230801,142200,22063086100,31400,31450,31450,31350,260
20230801,142100,22054930750,31450,31400,31450,31400,675
20230801,142000,22033703150,31450,31400,31450,31350,1602
20230801,141900,21983366600,31350,31350,31400,31300,419
20230801,141800,21970230900,31350,31350,31350,31300,680
20230801,141700,21948914850,31400,31400,31450,31400,1317
20230801,141600,21907558750,31450,31450,31500,31400,466
20230801,141500,21892906250,31450,31450,31500,31450,630
20230801,141400,21873092150,31450,31400,31450,31400,272
20230801,141300,21864548700,31450,31400,31450,31400,249
20230801,141200,21856722550,31400,31450,31450,31400,1483
20230801,141100,21810113900,31450,31400,31450,31400,207
20230801,141000,21803612450,31400,31300,31400,31300,3669
20230801,140900,21688694100,31250,31300,31300,31250,448
20230801,140800,21674692900,31250,31250,31250,31250,191
20230801,140700,21668724150,31300,31250,31300,31250,468
20230801,140600,21654097900,31250,31350,31350,31250,494
20230801,140500,21638633050,31350,31300,31350,31250,1201
20230801,140400,21601036600,31300,31400,31400,31250,947
20230801,140300,21571416550,31400,31450,31450,31350,411
20230801,140200,21558515500,31400,31450,31450,31400,169
20230801,140100,21553201050,31400,31500,31500,31400,354
20230801,140000,21542069350,31500,31450,31500,31400,623
20230801,135900,21522475500,31400,31550,31550,31400,1526
20230801,135800,21474452550,31550,31450,31550,31400,794
20230801,135700,21449442700,31450,31400,31450,31400,330
20230801,135600,21439072400,31350,31300,31350,31250,340
20230801,135500,21428423050,31300,31400,31400,31250,2130
20230801,135400,21361773550,31400,31400,31450,31400,422
20230801,135300,21348507550,31400,31450,31450,31400,172
20230801,135200,21343105350,31400,31450,31450,31400,275
20230801,135100,21334462400,31450,31350,31450,31350,1080
20230801,135000,21300555600,31400,31350,31450,31300,1127
20230801,134900,21265184300,31300,31300,31300,31250,382
20230801,134800,21253234800,31300,31300,31350,31250,339
20230801,134700,21242621650,31300,31300,31350,31300,1022
20230801,134600,21210616700,31300,31200,31350,31150,3853
20230801,134500,21090187100,31200,31250,31250,31150,2829
20230801,134400,21002010550,31250,31250,31250,31200,930
20230801,134300,20972966950,31250,31250,31250,31200,2486
20230801,134200,20895311600,31250,31350,31350,31200,3371
20230801,134100,20789902000,31350,31350,31350,31300,559
20230801,134000,20772388450,31350,31350,31450,31250,929
20230801,133900,20743271000,31350,31300,31350,31300,1179
20230801,133800,20706342300,31300,31350,31350,31300,976
20230801,133700,20675778600,31350,31400,31400,31350,2823
20230801,133600,20587234850,31400,31400,31450,31350,397
20230801,133500,20574771250,31400,31450,31450,31350,957
20230801,133400,20544713150,31450,31450,31500,31450,831
20230801,133300,20518575450,31400,31400,31500,31400,3426
20230801,133200,20410917900,31450,31350,31500,31350,938
20230801,133100,20381447900,31400,31450,31450,31350,845
20230801,133000,20354920000,31450,31450,31500,31400,1918
20230801,132900,20294623900,31450,31450,31450,31400,610
20230801,132800,20275442450,31450,31500,31500,31400,831
20230801,132700,20249319400,31500,31450,31500,31450,723
20230801,132600,20226558650,31450,31500,31500,31400,825
20230801,132500,20200608650,31500,31300,31500,31300,2198
20230801,132400,20131500650,31400,31400,31450,31350,1710
20230801,132300,20077834850,31450,31450,31500,31400,844
20230801,132200,20051268950,31450,31500,31500,31450,439
20230801,132100,20037459700,31500,31450,31550,31450,867
20230801,132000,20010145200,31500,31500,31550,31400,3172
20230801,131900,19910333150,31500,31600,31600,31500,5798
20230801,131800,19727590350,31600,31650,31650,31550,1277
20230801,131700,19687272750,31650,31600,31650,31600,114
20230801,131600,19683669150,31600,31600,31650,31600,2759
20230801,131500,19596483600,31650,31650,31700,31650,1245
20230801,131400,19557077200,31700,31700,31750,31650,586
20230801,131300,19538512050,31700,31700,31750,31700,1264
20230801,131200,19498440350,31700,31750,31800,31700,617
20230801,131100,19478855650,31700,31750,31750,31700,466
20230801,131000,19464063550,31700,31750,31800,31650,2383
20230801,130900,19388406200,31700,31650,31750,31600,1477
20230801,130800,19341639050,31700,31700,31700,31600,620
20230801,130700,19322004950,31650,31750,31750,31600,1748
20230801,130600,19266645550,31750,31850,31850,31750,1321
20230801,130500,19224664200,31850,31900,31900,31850,344
20230801,130400,19213705200,31900,31850,31900,31800,598
20230801,130300,19194659550,31850,31750,31850,31700,702
20230801,130200,19172335350,31750,31700,31750,31600,2698
20230801,130100,19086824350,31700,31700,31750,31650,250
20230801,130000,19078902200,31650,31650,31750,31650,512
20230801,125900,19062687900,31700,31650,31750,31550,2440
20230801,125800,18985495850,31650,31750,31800,31450,14898
20230801,125700,18515128750,31750,31800,31850,31750,2347
20230801,125600,18440464800,31850,31800,31900,31800,2441
20230801,125500,18362717400,31850,32000,32000,31850,4628
20230801,125400,18214888650,32050,32050,32050,32000,589
20230801,125300,18196014850,32050,32100,32100,32050,835
20230801,125200,18169247350,32100,32150,32150,32050,717
20230801,125100,18146235850,32150,32150,32150,32150,108
20230801,125000,18142763650,32150,32150,32150,32150,203
20230801,124900,18136237200,32150,32200,32200,32150,739
20230801,124800,18112458100,32150,32100,32150,32100,468
20230801,124700,18097411950,32150,32050,32150,32050,450
20230801,124600,18082977000,32050,32050,32100,32000,1039
20230801,124500,18049697900,32050,32100,32100,32050,274
20230801,124400,18040914200,32050,32000,32100,32000,1277
20230801,124300,17999984450,32000,32050,32050,32000,983
20230801,124200,17968481950,32050,32100,32100,32050,2071
20230801,124100,17902061650,32100,32150,32150,32100,718
20230801,124000,17879000450,32150,32150,32150,32100,316
20230801,123900,17868846300,32200,32150,32200,32150,952
20230801,123800,17838237800,32150,32150,32200,32150,326
20230801,123700,17827749050,32200,32200,32250,32200,252
20230801,123600,17819632700,32200,32250,32300,32200,1315
20230801,123500,17777216200,32250,32150,32250,32150,405
20230801,123400,17764157500,32250,32200,32250,32150,1168
20230801,123300,17726552850,32200,32250,32250,32200,751
20230801,123200,17702362400,32300,32250,32350,32250,242
20230801,123100,17694548400,32200,32250,32300,32200,975
20230801,123000,17663090400,32250,32300,32300,32250,95
20230801,122900,17660021950,32300,32350,32350,32300,624
20230801,122800,17639865550,32350,32350,32400,32300,2536
20230801,122700,17557721750,32350,32250,32400,32250,967
20230801,122600,17526431150,32350,32250,32350,32250,1432
20230801,122500,17480154700,32300,32200,32300,32150,3094
20230801,122400,17380452050,32200,32200,32200,32200,478
20230801,122300,17365060450,32200,32150,32250,32150,1050
20230801,122200,17331213000,32150,32200,32200,32150,415
20230801,122100,17317855100,32200,32200,32200,32200,137
20230801,122000,17313443700,32250,32200,32250,32200,264
20230801,121900,17304930600,32200,32150,32250,32150,970
20230801,121800,17273737400,32150,32200,32200,32100,230
20230801,121700,17266343250,32200,32150,32250,32100,1358
20230801,121600,17222705000,32200,32250,32250,32150,1010
20230801,121500,17190178150,32250,32150,32350,32100,4340
20230801,121400,17050269100,32200,32200,32250,32150,696
20230801,121300,17027870850,32200,32200,32200,32150,1017
20230801,121200,16995129600,32200,32250,32300,32200,1412
20230801,121100,16949603750,32250,32300,32300,32250,355
20230801,121000,16938141000,32300,32300,32350,32250,1777
20230801,120900,16880775400,32300,32300,32350,32300,758
20230801,120800,16856291700,32300,32400,32400,32300,1511
20230801,120700,16807359600,32350,32250,32450,32250,3328
20230801,120600,16699610550,32250,32300,32400,32150,2117
20230801,120500,16631208850,32300,32200,32300,32150,161
20230801,120400,16626019650,32200,32250,32350,32150,1516
20230801,120300,16577172750,32200,32250,32350,32150,948
20230801,120200,16546557200,32250,32300,32300,32150,794
20230801,120100,16520922100,32300,32200,32300,32150,974
20230801,120000,16489527450,32150,32100,32200,32100,1247
20230801,115900,16449424450,32100,32150,32200,32100,1170
20230801,115800,16411809550,32150,32150,32200,32100,2890
20230801,115700,16318841250,32150,32200,32200,32150,954
20230801,115600,16288153700,32150,32150,32200,32150,2662
20230801,115500,16202465300,32200,32200,32250,32150,2517
20230801,115400,16121431250,32200,32250,32300,32200,598
20230801,115300,16102164350,32250,32250,32350,32200,1250
20230801,115200,16061841400,32200,32250,32300,32200,1885
20230801,115100,16000984900,32200,32250,32300,32200,3263
20230801,115000,15895741150,32250,32150,32300,32150,2316
20230801,114900,15821076500,32150,32150,32200,32150,1646
20230801,114800,15768095800,32150,32050,32250,32050,3132
20230801,114700,15667468450,32000,32000,32050,32000,973
20230801,114600,15636302050,31950,31900,32000,31900,1315
20230801,114500,15594263800,31900,31900,31950,31850,1167
20230801,114400,15557027450,31900,31950,31950,31900,819
20230801,114300,15530869800,31900,31900,32000,31900,1573
20230801,114200,15480639800,31850,31950,32000,31850,2284
20230801,114100,15407697500,31950,32000,32050,31900,8516
20230801,114000,15135604100,32000,32150,32150,32000,2969
20230801,113900,15040343100,32150,32150,32200,32150,1211
20230801,113800,15001408550,32150,32200,32250,32150,1316
20230801,113700,14959032100,32200,32150,32200,32100,2035
20230801,113600,14893568950,32100,32200,32200,32100,3307
20230801,113500,14787191400,32200,32250,32300,32150,6118
20230801,113400,14590122400,32250,32350,32400,32250,3066
20230801,113300,14491006600,32350,32250,32400,32200,4044
20230801,113200,14360305200,32200,32300,32350,32200,5514
20230801,113100,14182442450,32350,32350,32400,32300,4886
20230801,113000,14024369450,32350,32550,32600,32350,12768
20230801,112900,13609905500,32500,32300,32700,32250,28071
20230801,112800,12697472900,32250,32250,32400,32150,31700
20230801,112700,11674290050,32200,32100,32200,32100,20164
20230801,112600,11025777450,32100,32050,32150,32050,7963
20230801,112500,10770113950,32050,32100,32150,32050,4290
20230801,112400,10632429600,32100,32050,32100,32000,8295
20230801,112300,10366437900,32050,31950,32100,31950,6585
20230801,112200,10155530750,32000,31850,32100,31850,23051
20230801,112100,9418196250,31800,31750,31950,31700,10001
20230801,112000,9099817950,31800,31800,31800,31700,2962
20230801,111900,9005735500,31850,31750,31850,31750,3800
20230801,111800,8884906000,31750,31850,31850,31750,3135
20230801,111700,8785308950,31850,31850,31950,31750,4985
20230801,111600,8626651400,31950,31700,32000,31650,16754
20230801,111500,8093146400,31700,31650,31750,31600,7700
20230801,111400,7849204950,31650,31350,31750,31350,21374
20230801,111300,7174332950,31300,31350,31450,31250,6902
20230801,111200,6957537950,31350,31300,31350,31300,1263
20230801,111100,6917948100,31350,31300,31350,31200,3201
20230801,111000,6817753200,31300,31150,31350,31150,9859
20230801,110900,6509217750,31200,31200,31250,31150,406
20230801,110800,6496543550,31200,31250,31250,31200,1187
20230801,110700,6459481050,31250,31250,31250,31200,859
20230801,110600,6432639550,31200,31250,31250,31200,757
20230801,110500,6408985800,31200,31250,31250,31200,207
20230801,110400,6402522900,31250,31150,31250,31150,1457
20230801,110300,6357036400,31150,31100,31150,31100,944
20230801,110200,6327632450,31100,31100,31100,31100,392
20230801,110100,6315441250,31100,31100,31100,31100,508
20230801,110000,6299642450,31050,31050,31100,31000,490
20230801,105900,6284421400,31000,31050,31050,31000,1003
20230801,105800,6253318950,31050,31100,31150,31000,1076
20230801,105700,6219889200,31100,31100,31100,31050,1452
20230801,105600,6174788400,31100,31100,31100,31000,4762
20230801,105500,6026846050,31100,31200,31200,31100,873
20230801,105400,5999654400,31200,31200,31200,31100,877
20230801,105300,5972324400,31200,31100,31200,31050,3503
20230801,105200,5863361700,31100,31050,31100,31050,1751
20230801,105100,5808968000,31150,31250,31250,31050,3075
20230801,105000,5713172200,31250,31200,31250,31150,3135
20230801,104900,5615311600,31300,31350,31450,31200,3125
20230801,104800,5517392500,31350,31300,31450,31250,8776
20230801,104700,5242146400,31300,31000,31300,30950,12443
20230801,104600,4853981950,31000,30950,31000,30900,5719
20230801,104500,4676879500,30900,30750,30950,30750,6589
20230801,104400,4473698200,30700,30650,30750,30650,850
20230801,104300,4447599250,30650,30650,30700,30650,1259
20230801,104200,4408994550,30650,30650,30700,30650,160
20230801,104100,4404086150,30700,30650,30700,30650,327
20230801,104000,4394057300,30650,30700,30750,30650,320
20230801,103900,4384236750,30700,30700,30700,30700,608
20230801,103800,4365571150,30700,30650,30700,30650,656
20230801,103700,4345449600,30650,30700,30700,30600,4005
20230801,103600,4222567650,30650,30800,30800,30650,3440
20230801,103500,4116931400,30800,30750,30850,30750,3516
20230801,103400,4008638700,30800,30800,30850,30750,4020
20230801,103300,3884819600,30800,30600,30850,30600,9212
20230801,103200,3601922700,30600,30550,30600,30550,379
20230801,103100,3590333650,30550,30600,30600,30550,1595
20230801,103000,3541594200,30600,30500,30600,30500,1592
20230801,102900,3492973200,30500,30450,30500,30450,1781
20230801,102800,3438666000,30450,30450,30500,30400,820
20230801,102700,3413679600,30450,30400,30500,30350,4199
20230801,102600,3285920100,30350,30300,30400,30300,1237
20230801,102500,3248375850,30250,30250,30300,30250,566
20230801,102400,3231226350,30250,30300,30300,30250,264
20230801,102300,3223232650,30250,30300,30300,30250,1398
20230801,102200,3180910800,30300,30300,30300,30300,190
20230801,102100,3175153800,30300,30250,30300,30250,321
20230801,102000,3165433000,30250,30250,30300,30200,141
20230801,101900,3161163250,30250,30200,30250,30200,541
20230801,101800,3144820150,30200,30200,30200,30150,24
20230801,101700,3144096100,30250,30150,30250,30100,943
20230801,101600,3115656650,30200,30200,30200,30150,312
20230801,101500,3106234350,30200,30300,30300,30200,147
20230801,101400,3101791300,30300,30250,30300,30250,277
20230801,101300,3093407150,30250,30250,30300,30250,432
20230801,101200,3080332050,30250,30250,30350,30250,241
20230801,101100,3073031100,30300,30300,30300,30300,102
20230801,101000,3069940500,30300,30300,30350,30300,762
20230801,100900,3046845600,30300,30250,30300,30250,2161
20230801,100800,2981440900,30150,30200,30200,30150,472
20230801,100700,2967189100,30150,30150,30150,30100,861
20230801,100600,2941265200,30150,30050,30150,30000,272
20230801,100500,2933080950,30150,30000,30150,29950,350
20230801,100400,2922563350,30000,30000,30050,30000,576
20230801,100300,2905255750,30050,30000,30050,30000,2265
20230801,100200,2837294050,30000,30000,30050,30000,828
20230801,100100,2812447750,30000,30050,30050,30000,1210
20230801,100000,2776118650,30000,30100,30150,30000,979
20230801,095900,2746670800,30100,30050,30100,30050,808
20230801,095800,2722388350,30100,30100,30100,30050,2507
20230801,095700,2646927700,30100,30100,30100,30100,216
20230801,095600,2640426100,30100,30100,30100,30100,252
20230801,095500,2632840900,30050,30100,30100,30050,95
20230801,095400,2629982900,30100,30050,30100,30050,719
20230801,095300,2608370650,30050,30100,30150,30050,300
20230801,095200,2599340700,30050,30100,30150,30050,239
20230801,095100,2592148450,30100,30150,30150,30100,2847
20230801,095000,2506371250,30150,30150,30150,30150,482
20230801,094900,2491838950,30150,30150,30150,30150,152
20230801,094800,2487256150,30150,30200,30200,30150,651
20230801,094700,2467622150,30150,30200,30200,30150,587
20230801,094600,2449903900,30150,30150,30250,30150,1448
20230801,094500,2406199450,30100,30100,30200,30100,224
20230801,094400,2399451550,30100,30100,30150,30050,740
20230801,094300,2377183500,30050,30200,30200,30050,1259
20230801,094200,2339283400,30150,30100,30150,30100,806
20230801,094100,2314995800,30100,30100,30100,30100,215
20230801,094000,2308524300,30100,30050,30100,30050,141
20230801,093900,2304283850,30100,30050,30100,30050,512
20230801,093800,2288875850,30100,30000,30100,30000,315
20230801,093700,2279402300,30050,30050,30100,30000,533
20230801,093600,2263379700,30100,30100,30100,30050,673
20230801,093500,2243149100,30050,30050,30100,30050,724
20230801,093400,2221386100,30100,30050,30100,30050,198
20230801,093300,2215428400,30050,30100,30100,30050,267
20230801,093200,2207396850,30100,30050,30100,30050,533
20230801,093100,2191375950,30050,30150,30150,30050,3607
20230801,093000,2082761250,30200,30200,30250,30150,1740
20230801,092900,2030236250,30200,30200,30250,30150,1316
20230801,092800,1990474550,30200,30150,30200,30150,1173
20230801,092700,1955053350,30150,30200,30200,30150,573
20230801,092600,1937755600,30200,30200,30250,30150,1462
20230801,092500,1893633450,30200,30150,30200,30150,1182
20230801,092400,1857947550,30150,30200,30200,30150,1109
20230801,092300,1824461000,30150,30250,30250,30150,1600
20230801,092200,1776129450,30200,30200,30250,30200,175
20230801,092100,1770836550,30200,30150,30200,30150,999
20230801,092000,1740690600,30150,30300,30300,30150,2406
20230801,091900,1667997450,30300,30350,30350,30200,2023
20230801,091800,1606738650,30350,30200,30350,30200,802
20230801,091700,1582438350,30200,30200,30250,30150,936
20230801,091600,1554154350,30200,30150,30250,30150,1775
20230801,091500,1500475650,30150,30250,30300,30100,1914
20230801,091400,1442691100,30250,30250,30300,30200,291
20230801,091300,1433887850,30250,30000,30250,30000,1700
20230801,091200,1382611100,30050,30000,30050,29900,2320
20230801,091100,1313003750,30000,30100,30100,30000,2539
20230801,091000,1236707400,30050,30200,30200,30050,1672
20230801,090900,1186359650,30100,30350,30350,30100,6092
20230801,090800,1001912100,30300,30400,30400,30300,2117
20230801,090700,937661000,30400,30400,30500,30300,4567
20230801,090600,798656300,30400,30250,30400,30250,3093
20230801,090500,704837700,30200,30300,30350,30150,4137
20230801,090400,579606200,30300,30300,30300,30150,1081
20230801,090300,546873050,30100,30200,30350,30000,2922
20230801,090200,458861250,30350,30000,30350,30000,1678
20230801,090100,408275500,30000,29850,30100,29850,2062
20230801,090000,346385600,29850,30150,30150,29550,11541