KissMeData/060280/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192800,41646821660,17110,17110,17110,17110,25019
20230801,192700,41646821660,17110,17110,17110,17110,0
20230801,192600,41646821660,17110,17110,17110,17110,0
20230801,192500,41646821660,17110,17110,17110,17110,0
20230801,192400,41646821660,17110,17110,17110,17110,0
20230801,192300,41646821660,17110,17110,17110,17110,0
20230801,192200,41646821660,17110,17110,17110,17110,0
20230801,192100,41646821660,17110,17110,17110,17110,0
20230801,192000,41646821660,17110,17110,17110,17110,0
20230801,191900,41646821660,17110,17110,17110,17110,0
20230801,191800,41646821660,17110,17110,17110,17110,0
20230801,191700,41646821660,17110,17110,17110,17110,0
20230801,191600,41646821660,17110,17110,17110,17110,0
20230801,191500,41646821660,17110,17110,17110,17110,0
20230801,191400,41646821660,17110,17110,17110,17110,0
20230801,191300,41646821660,17110,17110,17110,17110,0
20230801,191200,41646821660,17110,17110,17110,17110,0
20230801,191100,41646821660,17110,17110,17110,17110,0
20230801,191000,41646821660,17110,17110,17110,17110,0
20230801,190900,41646821660,17110,17110,17110,17110,0
20230801,190800,41646821660,17110,17110,17110,17110,0
20230801,190700,41646821660,17110,17110,17110,17110,0
20230801,190600,41646821660,17110,17110,17110,17110,0
20230801,190500,41646821660,17110,17110,17110,17110,0
20230801,190400,41646821660,17110,17110,17110,17110,0
20230801,190300,41646821660,17110,17110,17110,17110,0
20230801,190200,41646821660,17110,17110,17110,17110,0
20230801,190100,41646821660,17110,17110,17110,17110,0
20230801,190000,41646821660,17110,17110,17110,17110,0
20230801,185900,41646821660,17110,17110,17110,17110,0
20230801,185800,41646821660,17110,17110,17110,17110,25019
20230801,185700,41646821660,17110,17110,17110,17110,0
20230801,185600,41646821660,17110,17110,17110,17110,0
20230801,185500,41646821660,17110,17110,17110,17110,0
20230801,185400,41646821660,17110,17110,17110,17110,0
20230801,185300,41646821660,17110,17110,17110,17110,0
20230801,185200,41646821660,17110,17110,17110,17110,0
20230801,185100,41646821660,17110,17110,17110,17110,0
20230801,185000,41646821660,17110,17110,17110,17110,0
20230801,184900,41646821660,17110,17110,17110,17110,0
20230801,184800,41646821660,17110,17110,17110,17110,0
20230801,184700,41646821660,17110,17110,17110,17110,0
20230801,184600,41646821660,17110,17110,17110,17110,0
20230801,184500,41646821660,17110,17110,17110,17110,0
20230801,184400,41646821660,17110,17110,17110,17110,0
20230801,184300,41646821660,17110,17110,17110,17110,0
20230801,184200,41646821660,17110,17110,17110,17110,0
20230801,184100,41646821660,17110,17110,17110,17110,0
20230801,184000,41646821660,17110,17110,17110,17110,0
20230801,183900,41646821660,17110,17110,17110,17110,0
20230801,183800,41646821660,17110,17110,17110,17110,0
20230801,183700,41646821660,17110,17110,17110,17110,0
20230801,183600,41646821660,17110,17110,17110,17110,0
20230801,183500,41646821660,17110,17110,17110,17110,0
20230801,183400,41646821660,17110,17110,17110,17110,0
20230801,183300,41646821660,17110,17110,17110,17110,0
20230801,183200,41646821660,17110,17110,17110,17110,0
20230801,183100,41646821660,17110,17110,17110,17110,0
20230801,183000,41646821660,17110,17110,17110,17110,0
20230801,182900,41646821660,17110,17110,17110,17110,0
20230801,182800,41646821660,17110,17110,17110,17110,25019
20230801,182700,41646821660,17110,17110,17110,17110,0
20230801,182600,41646821660,17110,17110,17110,17110,0
20230801,182500,41646821660,17110,17110,17110,17110,0
20230801,182400,41646821660,17110,17110,17110,17110,0
20230801,182300,41646821660,17110,17110,17110,17110,0
20230801,182200,41646821660,17110,17110,17110,17110,0
20230801,182100,41646821660,17110,17110,17110,17110,0
20230801,182000,41646821660,17110,17110,17110,17110,0
20230801,181900,41646821660,17110,17110,17110,17110,0
20230801,181800,41646821660,17110,17110,17110,17110,0
20230801,181700,41646821660,17110,17110,17110,17110,0
20230801,181600,41646821660,17110,17110,17110,17110,0
20230801,181500,41646821660,17110,17110,17110,17110,0
20230801,181400,41646821660,17110,17110,17110,17110,0
20230801,181300,41646821660,17110,17110,17110,17110,0
20230801,181200,41646821660,17110,17110,17110,17110,0
20230801,181100,41646821660,17110,17110,17110,17110,0
20230801,181000,41646821660,17110,17110,17110,17110,0
20230801,180900,41646821660,17110,17110,17110,17110,0
20230801,180800,41646821660,17110,17110,17110,17110,0
20230801,180700,41646821660,17110,17110,17110,17110,0
20230801,180600,41646821660,17110,17110,17110,17110,0
20230801,180500,41646821660,17110,17110,17110,17110,0
20230801,180400,41646821660,17110,17110,17110,17110,0
20230801,180300,41646821660,17110,17110,17110,17110,0
20230801,180200,41646821660,17110,17110,17110,17110,0
20230801,180100,41646821660,17110,17110,17110,17110,0
20230801,180000,41646821660,17110,17110,17110,17110,0
20230801,175900,41646821660,17110,17110,17110,17110,0
20230801,175800,41646821660,17110,17110,17110,17110,25019
20230801,175700,41646821660,17110,17110,17110,17110,0
20230801,175600,41646821660,17110,17110,17110,17110,0
20230801,175500,41646821660,17110,17110,17110,17110,0
20230801,175400,41646821660,17110,17110,17110,17110,0
20230801,175300,41646821660,17110,17110,17110,17110,0
20230801,175200,41646821660,17110,17110,17110,17110,0
20230801,175100,41646821660,17110,17110,17110,17110,0
20230801,175000,41646821660,17110,17110,17110,17110,0
20230801,174900,41646821660,17110,17110,17110,17110,0
20230801,174800,41646821660,17110,17110,17110,17110,0
20230801,174700,41646821660,17110,17110,17110,17110,0
20230801,174600,41646821660,17110,17110,17110,17110,0
20230801,174500,41646821660,17110,17110,17110,17110,0
20230801,174400,41646821660,17110,17110,17110,17110,0
20230801,174300,41646821660,17110,17110,17110,17110,0
20230801,174200,41646821660,17110,17110,17110,17110,0
20230801,174100,41646821660,17110,17110,17110,17110,0
20230801,174000,41646821660,17110,17110,17110,17110,0
20230801,173900,41646821660,17110,17110,17110,17110,0
20230801,173800,41646821660,17110,17110,17110,17110,0
20230801,173700,41646821660,17110,17110,17110,17110,0
20230801,173600,41646821660,17110,17110,17110,17110,0
20230801,173500,41646821660,17110,17110,17110,17110,0
20230801,173400,41646821660,17110,17110,17110,17110,0
20230801,173300,41646821660,17110,17110,17110,17110,0
20230801,173200,41646821660,17110,17110,17110,17110,0
20230801,173100,41646821660,17110,17110,17110,17110,0
20230801,173000,41646821660,17110,17110,17110,17110,0
20230801,172900,41646821660,17110,17110,17110,17110,0
20230801,172800,41646821660,17110,17110,17110,17110,25019
20230801,172700,41646821660,17110,17110,17110,17110,0
20230801,172600,41646821660,17110,17110,17110,17110,0
20230801,172500,41646821660,17110,17110,17110,17110,0
20230801,172400,41646821660,17110,17110,17110,17110,0
20230801,172300,41646821660,17110,17110,17110,17110,0
20230801,172200,41646821660,17110,17110,17110,17110,0
20230801,172100,41646821660,17110,17110,17110,17110,0
20230801,172000,41646821660,17110,17110,17110,17110,0
20230801,171900,41646821660,17110,17110,17110,17110,0
20230801,171800,41646821660,17110,17110,17110,17110,0
20230801,171700,41646821660,17110,17110,17110,17110,0
20230801,171600,41646821660,17110,17110,17110,17110,0
20230801,171500,41646821660,17110,17110,17110,17110,0
20230801,171400,41646821660,17110,17110,17110,17110,0
20230801,171300,41646821660,17110,17110,17110,17110,0
20230801,171200,41646821660,17110,17110,17110,17110,0
20230801,171100,41646821660,17110,17110,17110,17110,0
20230801,171000,41646821660,17110,17110,17110,17110,0
20230801,170900,41646821660,17110,17110,17110,17110,0
20230801,170800,41646821660,17110,17110,17110,17110,0
20230801,170700,41646821660,17110,17110,17110,17110,0
20230801,170600,41646821660,17110,17110,17110,17110,0
20230801,170500,41646821660,17110,17110,17110,17110,0
20230801,170400,41646821660,17110,17110,17110,17110,0
20230801,170300,41646821660,17110,17110,17110,17110,0
20230801,170200,41646821660,17110,17110,17110,17110,0
20230801,170100,41646821660,17110,17110,17110,17110,0
20230801,170000,41646821660,17110,17110,17110,17110,0
20230801,165900,41646821660,17110,17110,17110,17110,0
20230801,165800,41646821660,17110,17110,17110,17110,25019
20230801,165700,41646821660,17110,17110,17110,17110,0
20230801,165600,41646821660,17110,17110,17110,17110,0
20230801,165500,41646821660,17110,17110,17110,17110,0
20230801,165400,41646821660,17110,17110,17110,17110,0
20230801,165300,41646821660,17110,17110,17110,17110,0
20230801,165200,41646821660,17110,17110,17110,17110,0
20230801,165100,41646821660,17110,17110,17110,17110,0
20230801,165000,41646821660,17110,17110,17110,17110,0
20230801,164900,41646821660,17110,17110,17110,17110,0
20230801,164800,41646821660,17110,17110,17110,17110,0
20230801,164700,41646821660,17110,17110,17110,17110,0
20230801,164600,41646821660,17110,17110,17110,17110,0
20230801,164500,41646821660,17110,17110,17110,17110,0
20230801,164400,41646821660,17110,17110,17110,17110,0
20230801,164300,41646821660,17110,17110,17110,17110,0
20230801,164200,41646821660,17110,17110,17110,17110,0
20230801,164100,41646821660,17110,17110,17110,17110,0
20230801,164000,41646821660,17110,17110,17110,17110,0
20230801,163900,41646821660,17110,17110,17110,17110,0
20230801,163800,41646821660,17110,17110,17110,17110,0
20230801,163700,41646821660,17110,17110,17110,17110,0
20230801,163600,41646821660,17110,17110,17110,17110,0
20230801,163500,41646821660,17110,17110,17110,17110,0
20230801,163400,41646821660,17110,17110,17110,17110,0
20230801,163300,41646821660,17110,17110,17110,17110,0
20230801,163200,41646821660,17110,17110,17110,17110,0
20230801,163100,41646821660,17110,17110,17110,17110,0
20230801,163000,41646821660,17110,17110,17110,17110,0
20230801,162900,41646821660,17110,17110,17110,17110,0
20230801,162800,41646821660,17110,17110,17110,17110,25019
20230801,162700,41646821660,17110,17110,17110,17110,0
20230801,162600,41646821660,17110,17110,17110,17110,0
20230801,162500,41646821660,17110,17110,17110,17110,0
20230801,162400,41646821660,17110,17110,17110,17110,0
20230801,162300,41646821660,17110,17110,17110,17110,0
20230801,162200,41646821660,17110,17110,17110,17110,0
20230801,162100,41646821660,17110,17110,17110,17110,0
20230801,162000,41646821660,17110,17110,17110,17110,0
20230801,161900,41646821660,17110,17110,17110,17110,0
20230801,161800,41646821660,17110,17110,17110,17110,0
20230801,161700,41646821660,17110,17110,17110,17110,0
20230801,161600,41646821660,17110,17110,17110,17110,0
20230801,161500,41646821660,17110,17110,17110,17110,0
20230801,161400,41646821660,17110,17110,17110,17110,0
20230801,161300,41646821660,17110,17110,17110,17110,0
20230801,161200,41646821660,17110,17110,17110,17110,0
20230801,161100,41646821660,17110,17110,17110,17110,0
20230801,161000,41646821660,17110,17110,17110,17110,0
20230801,160900,41646821660,17110,17110,17110,17110,0
20230801,160800,41646821660,17110,17110,17110,17110,0
20230801,160700,41646821660,17110,17110,17110,17110,0
20230801,160600,41646821660,17110,17110,17110,17110,0
20230801,160500,41646821660,17110,17110,17110,17110,0
20230801,160400,41646821660,17110,17110,17110,17110,0
20230801,160300,41646821660,17110,17110,17110,17110,0
20230801,160200,41646821660,17110,17110,17110,17110,0
20230801,160100,41646821660,17110,17110,17110,17110,0
20230801,160000,41646821660,17110,17110,17110,17110,0
20230801,155900,41646821660,17110,17110,17110,17110,0
20230801,155800,41646821660,17110,17110,17110,17110,25019
20230801,155700,41646821660,17110,17110,17110,17110,0
20230801,155600,41646821660,17110,17110,17110,17110,0
20230801,155500,41646821660,17110,17110,17110,17110,0
20230801,155400,41646821660,17110,17110,17110,17110,0
20230801,155300,41646821660,17110,17110,17110,17110,0
20230801,155200,41646821660,17110,17110,17110,17110,0
20230801,155100,41646821660,17110,17110,17110,17110,0
20230801,155000,41646821660,17110,17110,17110,17110,0
20230801,154900,41646821660,17110,17110,17110,17110,0
20230801,154800,41646821660,17110,17110,17110,17110,0
20230801,154700,41646821660,17110,17110,17110,17110,0
20230801,154600,41646821660,17110,17110,17110,17110,0
20230801,154500,41646821660,17110,17110,17110,17110,0
20230801,154400,41646821660,17110,17110,17110,17110,0
20230801,154300,41646821660,17110,17110,17110,17110,0
20230801,154200,41646821660,17110,17110,17110,17110,0
20230801,154100,41646821660,17110,17110,17110,17110,0
20230801,154000,41646821660,17110,17110,17110,17110,0
20230801,153900,41646821660,17110,17110,17110,17110,0
20230801,153800,41646821660,17110,17110,17110,17110,0
20230801,153700,41646821660,17110,17110,17110,17110,0
20230801,153600,41646821660,17110,17110,17110,17110,0
20230801,153500,41646821660,17110,17110,17110,17110,0
20230801,153400,41646821660,17110,17110,17110,17110,0
20230801,153300,41646821660,17110,17110,17110,17110,0
20230801,153200,41646821660,17110,17110,17110,17110,0
20230801,153100,41646821660,17110,17110,17110,17110,0
20230801,153000,41646821660,17110,17110,17110,17110,25019
20230801,152900,41218746570,17060,17060,17060,17060,0
20230801,152800,41218746570,17060,17060,17060,17060,0
20230801,152700,41218746570,17060,17060,17060,17060,0
20230801,152600,41218746570,17060,17060,17060,17060,0
20230801,152500,41218746570,17060,17060,17060,17060,0
20230801,152400,41218746570,17060,17060,17060,17060,0
20230801,152300,41218746570,17060,17060,17060,17060,0
20230801,152200,41218746570,17060,17060,17060,17060,0
20230801,152100,41218746570,17060,17060,17060,17060,0
20230801,152000,41218746570,17060,17060,17060,17060,0
20230801,151900,41218746570,17060,17060,17070,17050,6505
20230801,151800,41107756930,17060,17050,17070,17050,5620
20230801,151700,41011877590,17060,17050,17060,17050,2701
20230801,151600,40965810610,17060,17070,17070,17050,5358
20230801,151500,40874415450,17070,17080,17080,17060,5584
20230801,151400,40779090090,17080,17080,17090,17070,3035
20230801,151300,40727263310,17080,17080,17110,17080,2186
20230801,151200,40689918820,17100,17090,17100,17080,6981
20230801,151100,40570618920,17090,17090,17090,17080,3172
20230801,151000,40516414890,17090,17080,17090,17080,2734
20230801,150900,40469699010,17080,17090,17090,17080,1214
20230801,150800,40448960410,17100,17100,17100,17080,6534
20230801,150700,40337311910,17100,17090,17100,17080,4179
20230801,150600,40265873060,17090,17090,17100,17080,2253
20230801,150500,40227369240,17090,17080,17090,17080,2509
20230801,150400,40184493990,17080,17080,17080,17070,2668
20230801,150300,40138940880,17080,17070,17080,17060,2030
20230801,150200,40104285220,17070,17070,17080,17060,1592
20230801,150100,40077117550,17070,17080,17080,17070,2694
20230801,150000,40031128360,17080,17090,17090,17070,1552
20230801,145900,40004621080,17080,17090,17090,17080,1917
20230801,145800,39971877090,17090,17100,17110,17080,1148
20230801,145700,39952258770,17110,17140,17150,17110,9079
20230801,145600,39796740910,17140,17070,17140,17070,2849
20230801,145500,39747936940,17060,17040,17060,17040,2397
20230801,145400,39707068160,17040,16990,17040,16990,9933
20230801,145300,39538148990,17000,17060,17060,16990,29576
20230801,145200,39034995550,17060,17060,17070,17060,7206
20230801,145100,38912047410,17070,17120,17130,17070,15117
20230801,145000,38653587560,17120,17120,17130,17120,771
20230801,144900,38640384270,17120,17140,17140,17120,1996
20230801,144800,38606209340,17130,17150,17150,17130,3329
20230801,144700,38549151180,17150,17140,17150,17140,401
20230801,144600,38542275830,17140,17140,17160,17140,552
20230801,144500,38532812960,17140,17140,17140,17130,1139
20230801,144400,38513291340,17140,17140,17150,17140,1106
20230801,144300,38494330650,17140,17130,17150,17130,1065
20230801,144200,38476070770,17130,17130,17140,17120,796
20230801,144100,38462435320,17130,17120,17130,17120,830
20230801,144000,38448223290,17130,17120,17140,17120,2584
20230801,143900,38403960330,17120,17150,17160,17120,10530
20230801,143800,38223533760,17150,17150,17150,17140,1268
20230801,143700,38201798290,17150,17200,17200,17140,7290
20230801,143600,38076692060,17200,17190,17200,17190,411
20230801,143500,38069626520,17200,17200,17200,17190,767
20230801,143400,38056435710,17200,17220,17220,17200,1026
20230801,143300,38038779780,17210,17200,17230,17200,463
20230801,143200,38030810310,17200,17200,17210,17190,1056
20230801,143100,38012647770,17200,17190,17200,17180,881
20230801,143000,37997500440,17180,17180,17190,17180,377
20230801,142900,37991022460,17180,17190,17200,17180,701
20230801,142800,37978974880,17200,17180,17200,17170,1194
20230801,142700,37958460890,17180,17170,17200,17160,3131
20230801,142600,37904668120,17180,17180,17180,17170,2847
20230801,142500,37855767450,17180,17200,17200,17180,2723
20230801,142400,37808963180,17200,17210,17210,17200,1247
20230801,142300,37787513440,17210,17240,17240,17210,1667
20230801,142200,37758791400,17240,17250,17250,17240,1241
20230801,142100,37737388530,17250,17250,17260,17250,811
20230801,142000,37723395470,17260,17270,17270,17240,1585
20230801,141900,37696060540,17270,17190,17280,17190,11326
20230801,141800,37500743970,17200,17240,17240,17200,4501
20230801,141700,37423228060,17240,17230,17240,17230,877
20230801,141600,37408111200,17230,17220,17230,17220,789
20230801,141500,37394520180,17230,17200,17230,17190,1218
20230801,141400,37373555320,17200,17180,17200,17170,4002
20230801,141300,37304776120,17180,17180,17180,17170,842
20230801,141200,37290315770,17180,17180,17190,17180,1362
20230801,141100,37266914900,17180,17190,17200,17170,1004
20230801,141000,37249660870,17200,17170,17200,17160,1456
20230801,140900,37224656270,17170,17170,17170,17160,791
20230801,140800,37211075840,17160,17160,17170,17160,846
20230801,140700,37196555710,17170,17170,17170,17160,1566
20230801,140600,37169681420,17160,17150,17170,17140,2900
20230801,140500,37119930510,17150,17140,17150,17140,1296
20230801,140400,37097708520,17140,17140,17140,17130,1851
20230801,140300,37065984250,17140,17140,17180,17140,990
20230801,140200,37048995750,17140,17120,17180,17110,6822
20230801,140100,36932118740,17120,17160,17160,17120,2877
20230801,140000,36882789960,17150,17170,17170,17150,3126
20230801,135900,36829130020,17160,17170,17180,17160,572
20230801,135800,36819310040,17170,17210,17210,17170,778
20230801,135700,36805942310,17200,17240,17240,17200,6746
20230801,135600,36689854620,17240,17230,17240,17230,922
20230801,135500,36673963390,17230,17200,17250,17200,1245
20230801,135400,36652515430,17210,17190,17210,17190,879
20230801,135300,36637396270,17190,17170,17190,17170,942
20230801,135200,36621208770,17170,17160,17170,17150,1301
20230801,135100,36598877080,17160,17180,17180,17160,1209
20230801,135000,36578117220,17180,17180,17200,17180,3091
20230801,134900,36524975100,17180,17150,17190,17140,8590
20230801,134800,36377646670,17150,17140,17190,17130,4974
20230801,134700,36292253840,17150,17020,17150,17020,12090
20230801,134600,36085520790,17010,17000,17040,16990,16327
20230801,134500,35807782140,17000,17020,17030,16980,19962
20230801,134400,35468322620,17020,17070,17080,17020,15986
20230801,134300,35195674030,17080,17130,17130,17070,20350
20230801,134200,34847613020,17130,17120,17160,17110,4072
20230801,134100,34777893090,17120,17180,17190,17120,9180
20230801,134000,34620543530,17190,17190,17230,17180,1276
20230801,133900,34598604420,17180,17160,17190,17150,1726
20230801,133800,34568977110,17160,17190,17190,17150,4549
20230801,133700,34490883340,17190,17220,17220,17180,2207
20230801,133600,34452911200,17220,17240,17290,17180,3547
20230801,133500,34391892390,17240,17180,17260,17180,1739
20230801,133400,34361995360,17180,17180,17190,17180,1767
20230801,133300,34331627420,17180,17200,17200,17180,2556
20230801,133200,34287683100,17210,17230,17240,17210,4658
20230801,133100,34207441050,17230,17240,17250,17230,2309
20230801,133000,34167638530,17250,17200,17250,17200,3009
20230801,132900,34115823190,17200,17140,17210,17120,10593
20230801,132800,33933957720,17130,17200,17200,17120,11434
20230801,132700,33737819360,17190,17210,17210,17190,5929
20230801,132600,33635837300,17200,17220,17220,17200,4539
20230801,132500,33557740910,17210,17280,17280,17200,21700
20230801,132400,33183806120,17280,17380,17380,17280,18859
20230801,132300,32857076510,17380,17380,17390,17370,1532
20230801,132200,32830445350,17390,17360,17390,17350,985
20230801,132100,32813338730,17360,17360,17360,17350,6162
20230801,132000,32706390370,17360,17400,17400,17350,11939
20230801,131900,32498972100,17400,17390,17420,17390,6773
20230801,131800,32381127830,17400,17440,17440,17390,16089
20230801,131700,32100952140,17440,17460,17470,17440,12043
20230801,131600,31890779950,17460,17480,17480,17460,2432
20230801,131500,31848291470,17480,17510,17520,17480,1626
20230801,131400,31819845240,17500,17480,17510,17480,1190
20230801,131300,31799033370,17480,17500,17500,17470,5603
20230801,131200,31701070060,17500,17490,17500,17490,2713
20230801,131100,31653609640,17500,17490,17500,17490,697
20230801,131000,31641418930,17490,17500,17510,17490,2418
20230801,130900,31599109090,17500,17500,17500,17490,4492
20230801,130800,31520516760,17500,17510,17510,17490,6408
20230801,130700,31408374880,17500,17540,17540,17500,5459
20230801,130600,31312764220,17540,17550,17550,17540,1373
20230801,130500,31288680520,17540,17560,17560,17540,338
20230801,130400,31282750320,17570,17560,17570,17560,300
20230801,130300,31277482270,17540,17560,17560,17540,382
20230801,130200,31270780890,17540,17540,17540,17540,100
20230801,130100,31269026890,17540,17520,17540,17520,505
20230801,130000,31260176030,17540,17510,17540,17510,315
20230801,125900,31254656610,17520,17520,17520,17510,1115
20230801,125800,31235128190,17510,17510,17510,17500,1319
20230801,125700,31212033010,17520,17500,17520,17500,3405
20230801,125600,31152414060,17500,17520,17520,17500,8545
20230801,125500,31002797560,17520,17550,17550,17520,3872
20230801,125400,30934899460,17550,17550,17550,17540,1398
20230801,125300,30910367750,17550,17550,17550,17540,3069
20230801,125200,30856512530,17550,17570,17570,17550,3371
20230801,125100,30797319670,17570,17600,17600,17570,3353
20230801,125000,30738339600,17600,17630,17640,17600,1375
20230801,124900,30714105770,17630,17650,17650,17630,451
20230801,124800,30706150960,17640,17650,17650,17630,2192
20230801,124700,30667480840,17650,17640,17660,17640,7274
20230801,124600,30539093580,17640,17590,17650,17590,5939
20230801,124500,30434498410,17590,17590,17600,17590,716
20230801,124400,30421902050,17550,17600,17600,17550,368
20230801,124300,30415442080,17560,17540,17600,17540,1193
20230801,124200,30394476590,17550,17530,17550,17530,464
20230801,124100,30386337620,17530,17520,17530,17520,1114
20230801,124000,30366815170,17520,17520,17520,17510,3858
20230801,123900,30299223170,17520,17540,17550,17510,4127
20230801,123800,30226886120,17550,17550,17560,17540,4116
20230801,123700,30154673490,17550,17550,17550,17540,1898
20230801,123600,30121366390,17550,17560,17560,17540,306
20230801,123500,30115996330,17560,17560,17560,17540,3235
20230801,123400,30059222880,17560,17580,17580,17560,1519
20230801,123300,30032544420,17580,17570,17580,17560,307
20230801,123200,30027151200,17570,17570,17590,17570,870
20230801,123100,30011861190,17570,17560,17570,17560,517
20230801,123000,30002782560,17560,17550,17560,17540,895
20230801,122900,29987075740,17540,17540,17540,17530,1295
20230801,122800,29964361940,17540,17550,17550,17530,547
20230801,122700,29954766990,17540,17530,17540,17530,1366
20230801,122600,29930816950,17530,17540,17550,17530,1783
20230801,122500,29899543860,17550,17550,17550,17540,2070
20230801,122400,29863216130,17550,17550,17560,17550,3144
20230801,122300,29808038910,17550,17590,17590,17550,4886
20230801,122200,29722192000,17590,17610,17610,17590,1793
20230801,122100,29690642700,17610,17580,17620,17580,470
20230801,122000,29682369750,17580,17580,17580,17570,1005
20230801,121900,29664702650,17580,17580,17580,17570,1085
20230801,121800,29645633440,17580,17600,17600,17580,1461
20230801,121700,29619944640,17600,17590,17600,17580,572
20230801,121600,29609886120,17580,17610,17610,17570,6303
20230801,121500,29499030460,17600,17640,17640,17600,3001
20230801,121400,29446160320,17630,17670,17680,17630,5815
20230801,121300,29343502000,17670,17670,17670,17660,5926
20230801,121200,29238807110,17670,17640,17670,17640,1883
20230801,121100,29205548370,17640,17630,17640,17630,845
20230801,121000,29190642780,17630,17620,17630,17620,1051
20230801,120900,29172114670,17620,17610,17620,17610,1867
20230801,120800,29139232390,17610,17600,17610,17600,884
20230801,120700,29123667370,17600,17610,17610,17600,112
20230801,120600,29121695360,17600,17610,17610,17600,515
20230801,120500,29112630830,17610,17600,17620,17600,178
20230801,120400,29109495170,17600,17600,17610,17600,410
20230801,120300,29102278640,17600,17590,17600,17590,1596
20230801,120200,29074198340,17600,17580,17600,17580,7252
20230801,120100,28946594120,17580,17600,17600,17580,3715
20230801,120000,28881248700,17600,17600,17600,17600,1277
20230801,115900,28858773500,17590,17580,17590,17580,918
20230801,115800,28842628740,17580,17590,17590,17570,879
20230801,115700,28827174600,17590,17580,17590,17570,3242
20230801,115600,28770185580,17570,17590,17590,17570,665
20230801,115500,28758495160,17580,17580,17590,17580,496
20230801,115400,28749775070,17560,17550,17590,17550,1164
20230801,115300,28729334440,17560,17560,17570,17550,1117
20230801,115200,28709717790,17550,17540,17550,17540,1285
20230801,115100,28687169140,17550,17550,17550,17540,1194
20230801,115000,28666214590,17550,17550,17550,17540,2247
20230801,114900,28626787180,17550,17560,17560,17540,2394
20230801,114800,28584772980,17560,17560,17560,17540,816
20230801,114700,28570444930,17550,17530,17560,17530,1469
20230801,114600,28544674390,17530,17500,17530,17490,2734
20230801,114500,28496814690,17500,17440,17500,17440,2214
20230801,114400,28458137880,17440,17410,17460,17400,10171
20230801,114300,28281049270,17410,17520,17520,17400,25776
20230801,114200,27830553970,17520,17520,17520,17510,7373
20230801,114100,27701411570,17510,17570,17580,17510,16825
20230801,114000,27406393650,17580,17590,17590,17570,3442
20230801,113900,27345893580,17590,17520,17590,17520,8261
20230801,113800,27201098160,17520,17540,17540,17510,10818
20230801,113700,27011576990,17540,17610,17610,17530,11501
20230801,113600,26809463290,17610,17660,17660,17600,25080
20230801,113500,26367445170,17650,17640,17650,17640,3147
20230801,113400,26311904820,17650,17650,17650,17640,2828
20230801,113300,26262009850,17650,17660,17660,17640,8478
20230801,113200,26112383130,17660,17660,17670,17650,3487
20230801,113100,26050794350,17660,17650,17660,17650,5384
20230801,113000,25955733160,17660,17670,17670,17660,6631
20230801,112900,25838611560,17670,17690,17700,17670,3646
20230801,112800,25774132960,17690,17660,17690,17660,3248
20230801,112700,25716740340,17660,17690,17700,17660,9042
20230801,112600,25556913420,17700,17710,17710,17690,2188
20230801,112500,25518179770,17710,17710,17780,17700,2521
20230801,112400,25473470930,17710,17710,17770,17700,3321
20230801,112300,25414634330,17720,17710,17720,17710,329
20230801,112200,25408805540,17710,17720,17730,17700,1472
20230801,112100,25382734680,17720,17720,17730,17710,1108
20230801,112000,25363095820,17730,17720,17730,17720,1755
20230801,111900,25331996070,17720,17730,17730,17710,2623
20230801,111800,25285503040,17740,17730,17770,17730,1339
20230801,111700,25261742540,17730,17700,17730,17690,1243
20230801,111600,25239724370,17690,17690,17690,17680,876
20230801,111500,25224228030,17680,17660,17690,17660,7075
20230801,111400,25099180420,17660,17660,17670,17660,5971
20230801,111300,24993707810,17660,17670,17680,17650,8212
20230801,111200,24848671620,17670,17670,17680,17660,10403
20230801,111100,24664838610,17660,17780,17790,17660,27570
20230801,111000,24176769770,17780,17740,17810,17730,3409
20230801,110900,24116180170,17730,17770,17800,17710,9724
20230801,110800,23943622070,17760,17720,17840,17710,4077
20230801,110700,23871178460,17710,17720,17740,17710,11711
20230801,110600,23663724860,17710,17790,17790,17710,9726
20230801,110500,23491218090,17760,17790,17800,17740,9444
20230801,110400,23323450620,17780,17800,17830,17780,3715
20230801,110300,23257326210,17800,17820,17850,17780,3667
20230801,110200,23191990050,17820,17770,17820,17750,3720
20230801,110100,23125852750,17780,17740,17820,17730,6235
20230801,110000,23015122010,17750,17740,17750,17730,7625
20230801,105900,22879868960,17740,17790,17790,17740,6892
20230801,105800,22757475210,17790,17830,17830,17790,7388
20230801,105700,22625958810,17820,17840,17840,17820,1421
20230801,105600,22600622410,17830,17860,17860,17830,4206
20230801,105500,22525594920,17850,17850,17860,17850,1858
20230801,105400,22492420550,17860,17870,17870,17850,4438
20230801,105300,22413159310,17870,17860,17930,17860,13732
20230801,105200,22167271030,17870,17880,17890,17850,5233
20230801,105100,22073733840,17880,17880,17890,17850,4703
20230801,105000,21989702710,17890,17900,17910,17870,15510
20230801,104900,21712110550,17900,17850,17910,17820,17681
20230801,104800,21396102250,17850,17870,17870,17830,18055
20230801,104700,21073749990,17850,17850,17850,17830,2144
20230801,104600,21035491150,17830,17850,17860,17810,5341
20230801,104500,20940224010,17850,17900,17900,17850,12026
20230801,104400,20725296820,17890,17900,17910,17870,7820
20230801,104300,20585391340,17890,17840,17900,17840,3304
20230801,104200,20526325880,17850,17880,17900,17840,8451
20230801,104100,20375318200,17890,17830,17890,17820,4304
20230801,104000,20298478140,17830,17830,17830,17820,5803
20230801,103900,20195023570,17820,17830,17840,17790,6503
20230801,103800,20079240960,17800,17760,17840,17760,3883
20230801,103700,20010142410,17780,17740,17790,17730,6480
20230801,103600,19895140570,17740,17750,17760,17740,8038
20230801,103500,19752525800,17750,17760,17760,17750,6385
20230801,103400,19639153460,17760,17760,17760,17750,2881
20230801,103300,19587994290,17760,17760,17760,17750,3880
20230801,103200,19519097810,17760,17800,17800,17760,10796
20230801,103100,19327183550,17800,17810,17810,17800,3191
20230801,103000,19270373050,17810,17830,17840,17810,1667
20230801,102900,19240672660,17830,17800,17830,17790,2998
20230801,102800,19187308620,17800,17820,17820,17790,1617
20230801,102700,19158523360,17830,17810,17830,17810,1534
20230801,102600,19131181350,17810,17810,17810,17800,1565
20230801,102500,19103309750,17820,17810,17820,17800,1266
20230801,102400,19080757760,17820,17760,17830,17760,487
20230801,102300,19072099300,17760,17750,17760,17730,3326
20230801,102200,19013110020,17750,17780,17780,17730,4333
20230801,102100,18936174090,17800,17830,17840,17790,5958
20230801,102000,18830047100,17830,17850,17850,17830,1413
20230801,101900,18804842240,17850,17890,17900,17850,2933
20230801,101800,18752451300,17890,17950,17950,17890,8920
20230801,101700,18592518400,17950,17890,17960,17880,17087
20230801,101600,18286159230,17900,17820,17930,17810,12376
20230801,101500,18064827990,17820,17720,17820,17720,3757
20230801,101400,17998029930,17720,17720,17730,17700,3053
20230801,101300,17943953000,17720,17730,17730,17710,6555
20230801,101200,17827839090,17730,17750,17760,17720,7014
20230801,101100,17703469550,17750,17800,17800,17740,4148
20230801,101000,17629816430,17790,17740,17800,17740,1509
20230801,100900,17603010540,17760,17770,17770,17740,1351
20230801,100800,17579019290,17770,17750,17780,17730,1351
20230801,100700,17555027250,17750,17720,17750,17720,3734
20230801,100600,17488817740,17720,17730,17740,17720,1912
20230801,100500,17454918710,17740,17730,17740,17730,4691
20230801,100400,17371705350,17730,17720,17750,17710,1613
20230801,100300,17343109340,17710,17700,17720,17700,4318
20230801,100200,17266651500,17700,17760,17760,17700,5065
20230801,100100,17176920410,17750,17770,17770,17750,2933
20230801,100000,17124834240,17760,17790,17790,17750,2237
20230801,095900,17085087390,17790,17830,17850,17780,5779
20230801,095800,16982080390,17820,17740,17820,17740,9221
20230801,095700,16817942910,17740,17710,17740,17710,1242
20230801,095600,16795934670,17710,17700,17710,17690,2034
20230801,095500,16759934590,17690,17710,17710,17690,2712
20230801,095400,16711923940,17710,17700,17710,17700,3837
20230801,095300,16643998820,17690,17690,17700,17680,4403
20230801,095200,16566122030,17690,17700,17710,17680,8522
20230801,095100,16415311610,17720,17690,17720,17680,7826
20230801,095000,16276885570,17690,17700,17700,17680,8349
20230801,094900,16129225460,17690,17700,17700,17680,11995
20230801,094800,15917082740,17690,17700,17710,17690,8857
20230801,094700,15760356950,17700,17740,17750,17700,14837
20230801,094600,15497226140,17740,17760,17780,17730,5918
20230801,094500,15392186360,17760,17800,17810,17750,6309
20230801,094400,15280055660,17800,17770,17800,17760,5518
20230801,094300,15181945100,17760,17690,17770,17690,5222
20230801,094200,15089403120,17690,17660,17690,17650,7072
20230801,094100,14964476090,17660,17730,17730,17650,15685
20230801,094000,14687029530,17730,17750,17750,17720,3903
20230801,093900,14617819110,17750,17780,17780,17750,4788
20230801,093800,14532779980,17770,17730,17780,17730,3074
20230801,093700,14478175810,17720,17730,17730,17670,28958
20230801,093600,13965600540,17740,17770,17800,17730,14183
20230801,093500,13713565920,17770,17840,17840,17770,12656
20230801,093400,13488212320,17840,17760,17840,17760,15176
20230801,093300,13218384460,17760,17910,17930,17760,38216
20230801,093200,12536591450,17910,17910,17930,17910,4553
20230801,093100,12455035190,17910,17960,17960,17900,10072
20230801,093000,12274515470,17930,17990,18010,17930,12062
20230801,092900,12057693360,17990,17970,18000,17970,2716
20230801,092800,12008865550,17970,17970,18000,17960,7739
20230801,092700,11869725140,17970,17950,17980,17950,3323
20230801,092600,11810035950,17940,17930,18010,17920,11013
20230801,092500,11611955440,17920,17880,17920,17880,5059
20230801,092400,11521402980,17880,17920,17930,17880,15396
20230801,092300,11245934000,17910,17960,17970,17910,9586
20230801,092200,11074002700,17970,18000,18010,17970,8106
20230801,092100,10928172530,17990,17950,18000,17940,7527
20230801,092000,10792745820,17950,17920,17950,17910,4890
20230801,091900,10705096690,17920,17910,17920,17900,4899
20230801,091800,10617337830,17910,17910,17920,17900,16152
20230801,091700,10327979190,17910,18050,18070,17910,25150
20230801,091600,9875675290,18070,17990,18070,17970,12503
20230801,091500,9650615850,17990,17930,18000,17920,7890
20230801,091400,9508925760,17920,18030,18030,17890,33396
20230801,091300,8909369540,18030,18200,18200,18030,27471
20230801,091200,8411810680,18190,18130,18210,18130,12497
20230801,091100,8184658990,18140,18160,18170,18120,17410
20230801,091000,7868888840,18160,18330,18350,18150,22097
20230801,090900,7466102940,18310,18070,18350,18070,16081
20230801,090800,7172790090,18060,18290,18390,18050,45510
20230801,090700,6346230940,18300,18480,18500,18290,44712
20230801,090600,5523309040,18490,18370,18500,18360,45413
20230801,090500,4686593840,18370,18270,18370,18250,48124
20230801,090400,3805882460,18270,18180,18290,18100,44871
20230801,090300,2989809310,18180,17910,18190,17900,30136
20230801,090200,2445036820,17920,17940,17990,17840,18267
20230801,090100,2118280700,17960,18030,18090,17940,59070
20230801,090000,1054188840,18030,18090,18090,17970,58284