KissMeData/071050/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193500,9068074500,50800,50800,50800,50800,7386
20230801,193400,9068074500,50800,50800,50800,50800,0
20230801,193300,9068074500,50800,50800,50800,50800,0
20230801,193200,9068074500,50800,50800,50800,50800,0
20230801,193100,9068074500,50800,50800,50800,50800,0
20230801,193000,9068074500,50800,50800,50800,50800,0
20230801,192900,9068074500,50800,50800,50800,50800,0
20230801,192800,9068074500,50800,50800,50800,50800,0
20230801,192700,9068074500,50800,50800,50800,50800,0
20230801,192600,9068074500,50800,50800,50800,50800,0
20230801,192500,9068074500,50800,50800,50800,50800,0
20230801,192400,9068074500,50800,50800,50800,50800,0
20230801,192300,9068074500,50800,50800,50800,50800,0
20230801,192200,9068074500,50800,50800,50800,50800,0
20230801,192100,9068074500,50800,50800,50800,50800,0
20230801,192000,9068074500,50800,50800,50800,50800,0
20230801,191900,9068074500,50800,50800,50800,50800,0
20230801,191800,9068074500,50800,50800,50800,50800,0
20230801,191700,9068074500,50800,50800,50800,50800,0
20230801,191600,9068074500,50800,50800,50800,50800,0
20230801,191500,9068074500,50800,50800,50800,50800,0
20230801,191400,9068074500,50800,50800,50800,50800,0
20230801,191300,9068074500,50800,50800,50800,50800,0
20230801,191200,9068074500,50800,50800,50800,50800,0
20230801,191100,9068074500,50800,50800,50800,50800,0
20230801,191000,9068074500,50800,50800,50800,50800,0
20230801,190900,9068074500,50800,50800,50800,50800,0
20230801,190800,9068074500,50800,50800,50800,50800,0
20230801,190700,9068074500,50800,50800,50800,50800,0
20230801,190600,9068074500,50800,50800,50800,50800,0
20230801,190500,9068074500,50800,50800,50800,50800,7386
20230801,190400,9068074500,50800,50800,50800,50800,0
20230801,190300,9068074500,50800,50800,50800,50800,0
20230801,190200,9068074500,50800,50800,50800,50800,0
20230801,190100,9068074500,50800,50800,50800,50800,0
20230801,190000,9068074500,50800,50800,50800,50800,0
20230801,185900,9068074500,50800,50800,50800,50800,0
20230801,185800,9068074500,50800,50800,50800,50800,0
20230801,185700,9068074500,50800,50800,50800,50800,0
20230801,185600,9068074500,50800,50800,50800,50800,0
20230801,185500,9068074500,50800,50800,50800,50800,0
20230801,185400,9068074500,50800,50800,50800,50800,0
20230801,185300,9068074500,50800,50800,50800,50800,0
20230801,185200,9068074500,50800,50800,50800,50800,0
20230801,185100,9068074500,50800,50800,50800,50800,0
20230801,185000,9068074500,50800,50800,50800,50800,0
20230801,184900,9068074500,50800,50800,50800,50800,0
20230801,184800,9068074500,50800,50800,50800,50800,0
20230801,184700,9068074500,50800,50800,50800,50800,0
20230801,184600,9068074500,50800,50800,50800,50800,0
20230801,184500,9068074500,50800,50800,50800,50800,0
20230801,184400,9068074500,50800,50800,50800,50800,0
20230801,184300,9068074500,50800,50800,50800,50800,0
20230801,184200,9068074500,50800,50800,50800,50800,0
20230801,184100,9068074500,50800,50800,50800,50800,0
20230801,184000,9068074500,50800,50800,50800,50800,0
20230801,183900,9068074500,50800,50800,50800,50800,0
20230801,183800,9068074500,50800,50800,50800,50800,0
20230801,183700,9068074500,50800,50800,50800,50800,0
20230801,183600,9068074500,50800,50800,50800,50800,0
20230801,183500,9068074500,50800,50800,50800,50800,7386
20230801,183400,9068074500,50800,50800,50800,50800,0
20230801,183300,9068074500,50800,50800,50800,50800,0
20230801,183200,9068074500,50800,50800,50800,50800,0
20230801,183100,9068074500,50800,50800,50800,50800,0
20230801,183000,9068074500,50800,50800,50800,50800,0
20230801,182900,9068074500,50800,50800,50800,50800,0
20230801,182800,9068074500,50800,50800,50800,50800,0
20230801,182700,9068074500,50800,50800,50800,50800,0
20230801,182600,9068074500,50800,50800,50800,50800,0
20230801,182500,9068074500,50800,50800,50800,50800,0
20230801,182400,9068074500,50800,50800,50800,50800,0
20230801,182300,9068074500,50800,50800,50800,50800,0
20230801,182200,9068074500,50800,50800,50800,50800,0
20230801,182100,9068074500,50800,50800,50800,50800,0
20230801,182000,9068074500,50800,50800,50800,50800,0
20230801,181900,9068074500,50800,50800,50800,50800,0
20230801,181800,9068074500,50800,50800,50800,50800,0
20230801,181700,9068074500,50800,50800,50800,50800,0
20230801,181600,9068074500,50800,50800,50800,50800,0
20230801,181500,9068074500,50800,50800,50800,50800,0
20230801,181400,9068074500,50800,50800,50800,50800,0
20230801,181300,9068074500,50800,50800,50800,50800,0
20230801,181200,9068074500,50800,50800,50800,50800,0
20230801,181100,9068074500,50800,50800,50800,50800,0
20230801,181000,9068074500,50800,50800,50800,50800,0
20230801,180900,9068074500,50800,50800,50800,50800,0
20230801,180800,9068074500,50800,50800,50800,50800,0
20230801,180700,9068074500,50800,50800,50800,50800,0
20230801,180600,9068074500,50800,50800,50800,50800,0
20230801,180500,9068074500,50800,50800,50800,50800,7386
20230801,180400,9068074500,50800,50800,50800,50800,0
20230801,180300,9068074500,50800,50800,50800,50800,0
20230801,180200,9068074500,50800,50800,50800,50800,0
20230801,180100,9068074500,50800,50800,50800,50800,0
20230801,180000,9068074500,50800,50800,50800,50800,0
20230801,175900,9068074500,50800,50800,50800,50800,0
20230801,175800,9068074500,50800,50800,50800,50800,0
20230801,175700,9068074500,50800,50800,50800,50800,0
20230801,175600,9068074500,50800,50800,50800,50800,0
20230801,175500,9068074500,50800,50800,50800,50800,0
20230801,175400,9068074500,50800,50800,50800,50800,0
20230801,175300,9068074500,50800,50800,50800,50800,0
20230801,175200,9068074500,50800,50800,50800,50800,0
20230801,175100,9068074500,50800,50800,50800,50800,0
20230801,175000,9068074500,50800,50800,50800,50800,0
20230801,174900,9068074500,50800,50800,50800,50800,0
20230801,174800,9068074500,50800,50800,50800,50800,0
20230801,174700,9068074500,50800,50800,50800,50800,0
20230801,174600,9068074500,50800,50800,50800,50800,0
20230801,174500,9068074500,50800,50800,50800,50800,0
20230801,174400,9068074500,50800,50800,50800,50800,0
20230801,174300,9068074500,50800,50800,50800,50800,0
20230801,174200,9068074500,50800,50800,50800,50800,0
20230801,174100,9068074500,50800,50800,50800,50800,0
20230801,174000,9068074500,50800,50800,50800,50800,0
20230801,173900,9068074500,50800,50800,50800,50800,0
20230801,173800,9068074500,50800,50800,50800,50800,0
20230801,173700,9068074500,50800,50800,50800,50800,0
20230801,173600,9068074500,50800,50800,50800,50800,0
20230801,173500,9068074500,50800,50800,50800,50800,7386
20230801,173400,9068074500,50800,50800,50800,50800,0
20230801,173300,9068074500,50800,50800,50800,50800,0
20230801,173200,9068074500,50800,50800,50800,50800,0
20230801,173100,9068074500,50800,50800,50800,50800,0
20230801,173000,9068074500,50800,50800,50800,50800,0
20230801,172900,9068074500,50800,50800,50800,50800,0
20230801,172800,9068074500,50800,50800,50800,50800,0
20230801,172700,9068074500,50800,50800,50800,50800,0
20230801,172600,9068074500,50800,50800,50800,50800,0
20230801,172500,9068074500,50800,50800,50800,50800,0
20230801,172400,9068074500,50800,50800,50800,50800,0
20230801,172300,9068074500,50800,50800,50800,50800,0
20230801,172200,9068074500,50800,50800,50800,50800,0
20230801,172100,9068074500,50800,50800,50800,50800,0
20230801,172000,9068074500,50800,50800,50800,50800,0
20230801,171900,9068074500,50800,50800,50800,50800,0
20230801,171800,9068074500,50800,50800,50800,50800,0
20230801,171700,9068074500,50800,50800,50800,50800,0
20230801,171600,9068074500,50800,50800,50800,50800,0
20230801,171500,9068074500,50800,50800,50800,50800,0
20230801,171400,9068074500,50800,50800,50800,50800,0
20230801,171300,9068074500,50800,50800,50800,50800,0
20230801,171200,9068074500,50800,50800,50800,50800,0
20230801,171100,9068074500,50800,50800,50800,50800,0
20230801,171000,9068074500,50800,50800,50800,50800,0
20230801,170900,9068074500,50800,50800,50800,50800,0
20230801,170800,9068074500,50800,50800,50800,50800,0
20230801,170700,9068074500,50800,50800,50800,50800,0
20230801,170600,9068074500,50800,50800,50800,50800,0
20230801,170500,9068074500,50800,50800,50800,50800,7386
20230801,170400,9068074500,50800,50800,50800,50800,0
20230801,170300,9068074500,50800,50800,50800,50800,0
20230801,170200,9068074500,50800,50800,50800,50800,0
20230801,170100,9068074500,50800,50800,50800,50800,0
20230801,170000,9068074500,50800,50800,50800,50800,0
20230801,165900,9068074500,50800,50800,50800,50800,0
20230801,165800,9068074500,50800,50800,50800,50800,0
20230801,165700,9068074500,50800,50800,50800,50800,0
20230801,165600,9068074500,50800,50800,50800,50800,0
20230801,165500,9068074500,50800,50800,50800,50800,0
20230801,165400,9068074500,50800,50800,50800,50800,0
20230801,165300,9068074500,50800,50800,50800,50800,0
20230801,165200,9068074500,50800,50800,50800,50800,0
20230801,165100,9068074500,50800,50800,50800,50800,0
20230801,165000,9068074500,50800,50800,50800,50800,0
20230801,164900,9068074500,50800,50800,50800,50800,0
20230801,164800,9068074500,50800,50800,50800,50800,0
20230801,164700,9068074500,50800,50800,50800,50800,0
20230801,164600,9068074500,50800,50800,50800,50800,0
20230801,164500,9068074500,50800,50800,50800,50800,0
20230801,164400,9068074500,50800,50800,50800,50800,0
20230801,164300,9068074500,50800,50800,50800,50800,0
20230801,164200,9068074500,50800,50800,50800,50800,0
20230801,164100,9068074500,50800,50800,50800,50800,0
20230801,164000,9068074500,50800,50800,50800,50800,0
20230801,163900,9068074500,50800,50800,50800,50800,0
20230801,163800,9068074500,50800,50800,50800,50800,0
20230801,163700,9068074500,50800,50800,50800,50800,0
20230801,163600,9068074500,50800,50800,50800,50800,0
20230801,163500,9068074500,50800,50800,50800,50800,7386
20230801,163400,9068074500,50800,50800,50800,50800,0
20230801,163300,9068074500,50800,50800,50800,50800,0
20230801,163200,9068074500,50800,50800,50800,50800,0
20230801,163100,9068074500,50800,50800,50800,50800,0
20230801,163000,9068074500,50800,50800,50800,50800,0
20230801,162900,9068074500,50800,50800,50800,50800,0
20230801,162800,9068074500,50800,50800,50800,50800,0
20230801,162700,9068074500,50800,50800,50800,50800,0
20230801,162600,9068074500,50800,50800,50800,50800,0
20230801,162500,9068074500,50800,50800,50800,50800,0
20230801,162400,9068074500,50800,50800,50800,50800,0
20230801,162300,9068074500,50800,50800,50800,50800,0
20230801,162200,9068074500,50800,50800,50800,50800,0
20230801,162100,9068074500,50800,50800,50800,50800,0
20230801,162000,9068074500,50800,50800,50800,50800,0
20230801,161900,9068074500,50800,50800,50800,50800,0
20230801,161800,9068074500,50800,50800,50800,50800,0
20230801,161700,9068074500,50800,50800,50800,50800,0
20230801,161600,9068074500,50800,50800,50800,50800,0
20230801,161500,9068074500,50800,50800,50800,50800,0
20230801,161400,9068074500,50800,50800,50800,50800,0
20230801,161300,9068074500,50800,50800,50800,50800,0
20230801,161200,9068074500,50800,50800,50800,50800,0
20230801,161100,9068074500,50800,50800,50800,50800,0
20230801,161000,9068074500,50800,50800,50800,50800,0
20230801,160900,9068074500,50800,50800,50800,50800,0
20230801,160800,9068074500,50800,50800,50800,50800,0
20230801,160700,9068074500,50800,50800,50800,50800,0
20230801,160600,9068074500,50800,50800,50800,50800,0
20230801,160500,9068074500,50800,50800,50800,50800,7386
20230801,160400,9068074500,50800,50800,50800,50800,0
20230801,160300,9068074500,50800,50800,50800,50800,0
20230801,160200,9068074500,50800,50800,50800,50800,0
20230801,160100,9068074500,50800,50800,50800,50800,0
20230801,160000,9068074500,50800,50800,50800,50800,0
20230801,155900,9068074500,50800,50800,50800,50800,0
20230801,155800,9068074500,50800,50800,50800,50800,0
20230801,155700,9068074500,50800,50800,50800,50800,0
20230801,155600,9068074500,50800,50800,50800,50800,0
20230801,155500,9068074500,50800,50800,50800,50800,0
20230801,155400,9068074500,50800,50800,50800,50800,0
20230801,155300,9068074500,50800,50800,50800,50800,0
20230801,155200,9068074500,50800,50800,50800,50800,0
20230801,155100,9068074500,50800,50800,50800,50800,0
20230801,155000,9068074500,50800,50800,50800,50800,0
20230801,154900,9068074500,50800,50800,50800,50800,0
20230801,154800,9068074500,50800,50800,50800,50800,0
20230801,154700,9068074500,50800,50800,50800,50800,0
20230801,154600,9068074500,50800,50800,50800,50800,0
20230801,154500,9068074500,50800,50800,50800,50800,0
20230801,154400,9068074500,50800,50800,50800,50800,0
20230801,154300,9068074500,50800,50800,50800,50800,0
20230801,154200,9068074500,50800,50800,50800,50800,0
20230801,154100,9068074500,50800,50800,50800,50800,0
20230801,154000,9068074500,50800,50800,50800,50800,0
20230801,153900,9068074500,50800,50800,50800,50800,0
20230801,153800,9068074500,50800,50800,50800,50800,0
20230801,153700,9068074500,50800,50800,50800,50800,0
20230801,153600,9068074500,50800,50800,50800,50800,0
20230801,153500,9068074500,50800,50800,50800,50800,7386
20230801,153400,9068074500,50800,50800,50800,50800,0
20230801,153300,9068074500,50800,50800,50800,50800,0
20230801,153200,9068074500,50800,50800,50800,50800,0
20230801,153100,9068074500,50800,50800,50800,50800,0
20230801,153000,9068074500,50800,50800,50800,50800,7386
20230801,152900,8692865700,50900,50900,50900,50900,0
20230801,152800,8692865700,50900,50900,50900,50900,0
20230801,152700,8692865700,50900,50900,50900,50900,0
20230801,152600,8692865700,50900,50900,50900,50900,0
20230801,152500,8692865700,50900,50900,50900,50900,0
20230801,152400,8692865700,50900,50900,50900,50900,0
20230801,152300,8692865700,50900,50900,50900,50900,0
20230801,152200,8692865700,50900,50900,50900,50900,0
20230801,152100,8692865700,50900,50900,50900,50900,0
20230801,152000,8692865700,50900,50900,50900,50900,0
20230801,151900,8692865700,50900,50800,50900,50800,235
20230801,151800,8680907300,50900,50900,50900,50800,913
20230801,151700,8634444100,50900,50800,50900,50800,107
20230801,151600,8628999000,50800,50800,50900,50700,1482
20230801,151500,8553690300,50800,50700,50800,50700,2006
20230801,151400,8451796600,50800,50700,50800,50700,446
20230801,151300,8429148300,50800,50800,50800,50700,1095
20230801,151200,8373620300,50800,50700,50800,50700,189
20230801,151100,8364029100,50800,50800,50800,50700,110
20230801,151000,8358443500,50800,50700,50800,50700,134
20230801,150900,8351640100,50800,50800,50800,50700,189
20230801,150800,8342048600,50700,50800,50800,50700,152
20230801,150700,8334333600,50800,50700,50800,50700,127
20230801,150600,8327883700,50800,50800,50800,50700,220
20230801,150500,8316723000,50800,50800,50800,50700,205
20230801,150400,8306320100,50800,50800,50800,50700,619
20230801,150300,8274928100,50800,50800,50800,50700,351
20230801,150200,8257127200,50800,50700,50800,50700,165
20230801,150100,8248754400,50700,50700,50800,50700,144
20230801,150000,8241443400,50800,50800,50800,50700,184
20230801,145900,8232103000,50800,50800,50800,50700,297
20230801,145800,8217034700,50800,50800,50800,50700,801
20230801,145700,8176350600,50800,50700,50800,50700,218
20230801,145600,8165290600,50700,50800,50800,50700,187
20230801,145500,8155794700,50800,50700,50800,50700,136
20230801,145400,8148888300,50800,50700,50800,50700,91
20230801,145300,8144265800,50800,50700,50800,50600,675
20230801,145200,8110032300,50700,50700,50700,50600,1236
20230801,145100,8047367300,50700,50700,50700,50600,140
20230801,145000,8040271900,50700,50700,50700,50600,1649
20230801,144900,7956683800,50700,50700,50700,50600,203
20230801,144800,7946401800,50700,50700,50700,50600,378
20230801,144700,7927257300,50700,50700,50700,50600,252
20230801,144600,7914494700,50700,50700,50700,50600,226
20230801,144500,7903046400,50700,50700,50700,50600,235
20230801,144400,7891133000,50700,50700,50700,50600,217
20230801,144300,7880131700,50700,50600,50700,50600,99
20230801,144200,7875115000,50600,50700,50700,50600,134
20230801,144100,7868324700,50700,50700,50700,50600,79
20230801,144000,7864319600,50600,50700,50700,50600,214
20230801,143900,7853474200,50700,50700,50700,50600,97
20230801,143800,7848557000,50700,50700,50700,50600,256
20230801,143700,7835594700,50700,50600,50700,50500,144
20230801,143600,7828301600,50600,50700,50700,50500,476
20230801,143500,7804219900,50700,50700,50700,50600,125
20230801,143400,7797887300,50700,50700,50700,50600,166
20230801,143300,7789478200,50700,50600,50700,50600,212
20230801,143200,7778736500,50700,50700,50700,50600,150
20230801,143100,7771138700,50700,50700,50700,50600,126
20230801,143000,7764752000,50700,50700,50700,50600,120
20230801,142900,7758670500,50700,50700,50700,50600,145
20230801,142800,7751325800,50700,50600,50700,50600,348
20230801,142700,7733704900,50700,50700,50700,50600,277
20230801,142600,7719674900,50700,50700,50700,50600,82
20230801,142500,7715517700,50600,50700,50700,50600,827
20230801,142400,7673667100,50700,50700,50700,50600,170
20230801,142300,7665057800,50700,50600,50700,50500,1305
20230801,142200,7599019400,50600,50700,50700,50600,263
20230801,142100,7585708100,50600,50600,50700,50600,76
20230801,142000,7581856700,50700,50600,50700,50600,184
20230801,141900,7572534200,50700,50600,50700,50600,47
20230801,141800,7570153200,50700,50700,50700,50600,110
20230801,141700,7564576500,50700,50700,50700,50600,123
20230801,141600,7558345900,50700,50500,50700,50500,2274
20230801,141500,7443083000,50500,50500,50700,50500,51
20230801,141400,7440502200,50600,50600,50600,50600,424
20230801,141300,7419047800,50600,50600,50600,50500,230
20230801,141200,7407414800,50500,50600,50700,50500,51
20230801,141100,7404835200,50700,50600,50700,50600,184
20230801,141000,7395524500,50600,50700,50700,50600,665
20230801,140900,7361870300,50700,50600,50700,50600,22
20230801,140800,7360755200,50600,50700,50700,50600,177
20230801,140700,7351792000,50600,50700,50700,50600,155
20230801,140600,7343944400,50700,50600,50700,50600,200
20230801,140500,7333815400,50700,50700,50700,50600,172
20230801,140400,7325095300,50700,50600,50700,50600,1195
20230801,140300,7264519600,50700,50600,50700,50600,131
20230801,140200,7257878200,50600,50700,50700,50600,240
20230801,140100,7245726800,50700,50700,50700,50600,129
20230801,140000,7239190100,50600,50700,50700,50600,108
20230801,135900,7233718700,50700,50700,50700,50600,178
20230801,135800,7224698800,50700,50700,50700,50700,118
20230801,135700,7218716200,50700,50700,50700,50600,179
20230801,135600,7209641300,50700,50700,50700,50600,144
20230801,135500,7202340800,50700,50500,50700,50500,3241
20230801,135400,7038333000,50600,50600,50600,50500,197
20230801,135300,7028367100,50500,50500,50600,50500,171
20230801,135200,7019719700,50600,50600,50600,50500,692
20230801,135100,6984754500,50500,50600,50600,50500,113
20230801,135000,6979037700,50600,50500,50600,50500,1703
20230801,134900,6893018800,50500,50500,50500,50400,186
20230801,134800,6883627100,50500,50500,50500,50400,219
20230801,134700,6872568800,50500,50500,50500,50400,402
20230801,134600,6852280400,50500,50500,50500,50400,165
20230801,134500,6843952000,50500,50400,50500,50400,129
20230801,134400,6837439900,50400,50400,50500,50300,2461
20230801,134300,6713404100,50500,50500,50500,50500,144
20230801,134200,6706132100,50500,50500,50500,50400,132
20230801,134100,6699468300,50500,50500,50500,50400,157
20230801,134000,6691544400,50500,50500,50500,50400,127
20230801,133900,6685131500,50400,50500,50500,50400,142
20230801,133800,6677961700,50500,50500,50500,50400,176
20230801,133700,6669073900,50400,50500,50500,50400,117
20230801,133600,6663166100,50500,50400,50500,50400,109
20230801,133500,6657661800,50500,50500,50600,50400,566
20230801,133400,6629075000,50500,50500,50500,50400,235
20230801,133300,6617207600,50500,50500,50500,50400,229
20230801,133200,6605644600,50500,50500,50500,50400,156
20230801,133100,6597771100,50500,50500,50500,50400,282
20230801,133000,6583546900,50500,50400,50500,50400,574
20230801,132900,6554565400,50400,50500,50500,50400,180
20230801,132800,6545479800,50500,50500,50500,50400,194
20230801,132700,6535686200,50500,50500,50500,50400,159
20230801,132600,6527656800,50500,50600,50600,50500,227
20230801,132500,6516186300,50500,50500,50600,50500,477
20230801,132400,6492085600,50600,50600,50600,50500,1108
20230801,132300,6436107400,50600,50600,50600,50600,93
20230801,132200,6431401600,50600,50400,50600,50400,1193
20230801,132100,6371150500,50500,50500,50500,50400,108
20230801,132000,6365696600,50500,50400,50500,50300,432
20230801,131900,6343920000,50400,50400,50400,50400,181
20230801,131800,6334797600,50400,50400,50400,50300,189
20230801,131700,6325272300,50400,50500,50500,50400,161
20230801,131600,6317148300,50500,50500,50500,50400,129
20230801,131500,6310641400,50500,50400,50500,50400,142
20230801,131400,6303476900,50400,50400,50400,50400,208
20230801,131300,6292993700,50400,50500,50500,50300,173
20230801,131200,6284267000,50500,50400,50500,50300,675
20230801,131100,6250286400,50400,50400,50400,50300,324
20230801,131000,6233973000,50400,50500,50500,50300,315
20230801,130900,6218102800,50500,50400,50500,50300,182
20230801,130800,6208930000,50400,50400,50400,50300,177
20230801,130700,6200018700,50400,50400,50400,50300,54
20230801,130600,6197297200,50300,50400,50400,50300,225
20230801,130500,6185962800,50400,50300,50400,50300,151
20230801,130400,6178354400,50300,50500,50500,50300,351
20230801,130300,6160679200,50400,50400,50500,50400,52
20230801,130200,6158054800,50400,50400,50400,50300,445
20230801,130100,6135654100,50500,50400,50500,50400,332
20230801,130000,6118920400,50500,50400,50500,50400,348
20230801,125900,6101357500,50400,50500,50500,50400,13
20230801,125800,6100702000,50400,50500,50500,50400,635
20230801,125700,6068635700,50600,50500,50600,50400,1503
20230801,125600,5992729300,50500,50400,50500,50400,25
20230801,125500,5991468900,50400,50400,50500,50400,129
20230801,125400,5984965900,50400,50300,50500,50300,1712
20230801,125300,5898580100,50400,50300,50400,50300,2229
20230801,125200,5786252900,50300,50400,50400,50300,752
20230801,125100,5748425500,50300,50400,50400,50300,246
20230801,125000,5736037500,50300,50300,50400,50300,166
20230801,124900,5727682000,50300,50400,50400,50300,100
20230801,124800,5722649200,50400,50300,50400,50300,107
20230801,124700,5717262100,50400,50300,50400,50300,135
20230801,124600,5710466300,50300,50300,50400,50300,135
20230801,124500,5703672500,50400,50400,50400,50300,107
20230801,124400,5698288100,50400,50400,50400,50300,204
20230801,124300,5688023000,50400,50300,50400,50300,70
20230801,124200,5684498900,50300,50300,50400,50300,48
20230801,124100,5682080900,50300,50300,50400,50300,135
20230801,124000,5675288500,50400,50400,50400,50300,87
20230801,123900,5670908200,50400,50400,50400,50300,78
20230801,123800,5666980800,50300,50200,50300,50200,610
20230801,123700,5636299200,50300,50300,50300,50200,969
20230801,123600,5587559600,50300,50200,50300,50200,97
20230801,123500,5582683900,50300,50200,50300,50200,38
20230801,123400,5580774100,50200,50300,50300,50200,32
20230801,123300,5579164800,50200,50300,50300,50200,155
20230801,123200,5571369300,50300,50200,50300,50200,800
20230801,123100,5531199100,50100,50200,50200,50100,43
20230801,123000,5529041500,50200,50200,50200,50100,99
20230801,122900,5524076900,50200,50100,50200,50100,16
20230801,122800,5523274900,50200,50200,50200,50100,834
20230801,122700,5481412400,50100,50200,50200,50100,51
20230801,122600,5478857000,50100,50200,50200,50100,95
20230801,122500,5474089200,50200,50200,50200,50100,240
20230801,122400,5462042300,50200,50100,50200,50100,52
20230801,122300,5459436000,50200,50100,50200,50100,53
20230801,122200,5456776500,50200,50200,50200,50100,15
20230801,122100,5456024600,50100,50100,50200,50100,324
20230801,122000,5439791000,50200,50100,50200,50100,721
20230801,121900,5403653300,50100,50000,50100,50000,125
20230801,121800,5397392000,50100,50100,50100,50000,239
20230801,121700,5385423600,50100,50100,50100,50000,44
20230801,121600,5383220800,50000,50100,50100,50000,168
20230801,121500,5374810900,50100,50000,50100,50000,37
20230801,121400,5372958300,50100,50000,50100,50000,182
20230801,121300,5363845300,50000,50000,50100,50000,26
20230801,121200,5362544000,50100,50100,50100,50000,26
20230801,121100,5361242900,50100,50000,50100,50000,136
20230801,121000,5354430400,50000,50000,50100,50000,13
20230801,120900,5353780200,50000,50100,50100,50000,191
20230801,120800,5344221300,50000,50000,50100,50000,46
20230801,120700,5341921100,50100,50100,50200,50100,799
20230801,120600,5301885400,50200,50100,50200,50100,3
20230801,120500,5301734900,50200,50100,50200,50100,388
20230801,120400,5282291900,50100,50100,50200,50100,100
20230801,120300,5277281700,50100,50100,50200,50100,17
20230801,120200,5276429800,50100,50100,50200,50100,55
20230801,120100,5273674100,50200,50100,50200,50100,48
20230801,120000,5271265600,50200,50200,50200,50100,105
20230801,115900,5266003700,50100,50200,50200,50100,56
20230801,115800,5263195900,50100,50100,50200,50100,227
20230801,115700,5251822200,50100,50100,50200,50100,50
20230801,115600,5249313500,50100,50100,50200,50100,692
20230801,115500,5214643300,50200,49950,50200,49950,870
20230801,115400,5171125850,50000,50100,50200,49950,2013
20230801,115300,5070507000,50100,50100,50200,50100,138
20230801,115200,5063592100,50100,50200,50200,50100,54
20230801,115100,5060881500,50100,50100,50200,50100,83
20230801,115000,5056722200,50100,50200,50200,50100,13
20230801,114900,5056070700,50200,50100,50200,50100,124
20230801,114800,5049847200,50200,50200,50200,50100,45
20230801,114700,5047591100,50200,50100,50200,50100,54
20230801,114600,5044881500,50200,50000,50300,50000,1106
20230801,114500,4989325900,50100,50100,50100,50100,19
20230801,114400,4988374000,50100,50100,50200,50000,134
20230801,114300,4981659800,50100,50100,50200,50000,82
20230801,114200,4977551600,50100,50000,50300,49950,4296
20230801,114100,4762335950,49950,50000,50000,49950,170
20230801,114000,4753836550,50000,49950,50000,49950,21
20230801,113900,4752787050,50000,49950,50000,49950,51
20230801,113800,4750237700,50000,50000,50000,50000,126
20230801,113700,4743937700,50000,50000,50000,49950,66
20230801,113600,4740640400,50000,50000,50000,50000,200
20230801,113500,4730640400,50000,50100,50100,50000,102
20230801,113400,4725540100,50100,50000,50100,49950,242
20230801,113300,4713436150,50000,49950,50000,49950,147
20230801,113200,4706086800,50000,49950,50000,49950,52
20230801,113100,4703487250,50000,50000,50000,49900,48
20230801,113000,4701089200,49950,49950,50000,49950,445
20230801,112900,4678861400,49950,49950,50000,49900,153
20230801,112800,4671218200,49950,49950,49950,49850,407
20230801,112700,4650914350,49950,49900,49950,49850,563
20230801,112600,4622814900,49950,49900,49950,49900,143
20230801,112500,4615674250,49900,49950,49950,49900,372
20230801,112400,4597105450,50000,49950,50000,49950,113
20230801,112300,4591460450,50000,49950,50000,49950,295
20230801,112200,4576720650,50000,50000,50000,49950,142
20230801,112100,4569626150,50000,50100,50100,50000,196
20230801,112000,4559817650,50100,50000,50100,49950,181
20230801,111900,4550767250,50000,50000,50100,50000,398
20230801,111800,4530866450,50000,50000,50100,50000,361
20230801,111700,4512814450,50000,50100,50100,50000,37
20230801,111600,4510962350,50100,50200,50200,50000,673
20230801,111500,4477272050,50100,50200,50300,50100,226
20230801,111400,4465937150,50200,50100,50200,50100,948
20230801,111300,4418377450,50100,50100,50200,50100,83
20230801,111200,4414215050,50100,50100,50200,50000,401
20230801,111100,4394113350,50100,50200,50200,50100,1326
20230801,111000,4327667450,50300,50300,50300,50200,41
20230801,110900,4325605250,50200,50200,50300,50200,2268
20230801,110800,4211546350,50100,50100,50200,50100,98
20230801,110700,4206635650,50200,50200,50300,50100,273
20230801,110600,4192933350,50200,50300,50300,50000,1237
20230801,110500,4130950550,50200,50300,50300,50200,47
20230801,110400,4128589350,50300,50000,50300,50000,2351
20230801,110300,4010607650,50100,50100,50200,50100,1337
20230801,110200,3943610850,50100,50100,50200,50100,1023
20230801,110100,3892354050,50100,50000,50100,50000,24
20230801,110000,3891151850,50200,50100,50200,50100,589
20230801,105900,3861641550,50000,50000,50000,50000,4
20230801,105800,3861441550,50000,50000,50100,50000,173
20230801,105700,3852790650,50100,50100,50200,50000,150
20230801,105600,3845274950,50100,50100,50200,50100,339
20230801,105500,3828284750,50100,50200,50200,50100,782
20230801,105400,3789039850,50200,50200,50200,50000,611
20230801,105300,3758369650,50100,50000,50100,50000,1120
20230801,105200,3702264250,50000,50100,50100,50000,184
20230801,105100,3693063350,50100,50100,50100,50000,22
20230801,105000,3691962250,50000,50000,50100,50000,101
20230801,104900,3686906950,50000,50000,50000,50000,135
20230801,104800,3680156950,50100,50000,50100,50000,122
20230801,104700,3674056050,50000,50100,50100,49900,1681
20230801,104600,3590076950,50000,49950,50000,49950,1226
20230801,104500,3528782000,49950,49950,50000,49900,457
20230801,104400,3505954800,50000,49800,50100,49800,3330
20230801,104300,3339580250,49750,49900,49900,49750,1303
20230801,104200,3274635450,49900,49850,49900,49850,286
20230801,104100,3260376000,49900,49900,49900,49900,408
20230801,104000,3240016800,49900,49750,49900,49750,1989
20230801,103900,3140885500,49750,49700,49750,49700,1465
20230801,103800,3068046200,49700,49700,49700,49650,878
20230801,103700,3024449700,49700,49700,49700,49700,315
20230801,103600,3008794200,49700,49750,49750,49700,363
20230801,103500,2990737050,49750,49750,49750,49750,147
20230801,103400,2983423800,49750,49800,49800,49750,1243
20230801,103300,2921557900,49750,49800,49850,49750,1012
20230801,103200,2871158000,49800,49800,49800,49800,15
20230801,103100,2870411000,49800,49650,49800,49650,4575
20230801,103000,2642950500,49650,49650,49650,49650,113
20230801,102900,2637340050,49650,49650,49700,49600,854
20230801,102800,2594932400,49600,49650,49700,49600,1497
20230801,102700,2520605950,49600,49600,49600,49600,142
20230801,102600,2513562750,49600,49650,49650,49600,61
20230801,102500,2510534250,49600,49600,49650,49600,663
20230801,102400,2477648900,49650,49600,49650,49600,377
20230801,102300,2458948800,49600,49600,49600,49600,50
20230801,102200,2456468800,49600,49550,49600,49550,318
20230801,102100,2440706650,49600,49550,49600,49550,62
20230801,102000,2437633250,49550,49550,49550,49550,114
20230801,101900,2431984550,49550,49550,49550,49550,441
20230801,101800,2410133000,49550,49550,49550,49500,224
20230801,101700,2399044500,49550,49500,49550,49500,148
20230801,101600,2391711700,49500,49500,49550,49500,251
20230801,101500,2379286750,49500,49500,49500,49400,1002
20230801,101400,2329753400,49550,49550,49600,49550,137
20230801,101300,2322962800,49550,49550,49550,49500,100
20230801,101200,2318010600,49550,49550,49550,49550,0
20230801,101100,2318010600,49550,49600,49600,49550,89
20230801,101000,2313599300,49600,49650,49650,49600,286
20230801,100900,2299411850,49650,49650,49650,49600,89
20230801,100800,2294995950,49650,49650,49700,49600,811
20230801,100700,2254728750,49650,49600,49650,49600,49
20230801,100600,2252297900,49600,49550,49600,49550,1645
20230801,100500,2170753650,49500,49500,49550,49500,210
20230801,100400,2160358500,49550,49500,49550,49500,343
20230801,100300,2143378450,49450,49500,49550,49450,558
20230801,100200,2115759950,49500,49450,49500,49400,1372
20230801,100100,2047900150,49450,49450,49450,49450,46
20230801,100000,2045625450,49400,49350,49400,49350,157
20230801,095900,2037869750,49400,49450,49450,49400,30
20230801,095800,2036387700,49450,49400,49450,49400,109
20230801,095700,2031003050,49450,49400,49450,49400,283
20230801,095600,2017021900,49400,49400,49400,49400,9
20230801,095500,2016577300,49300,49300,49400,49300,1321
20230801,095400,1951380150,49300,49350,49350,49300,334
20230801,095300,1934911700,49350,49300,49350,49300,13
20230801,095200,1934270700,49300,49450,49500,49300,1412
20230801,095100,1864584950,49450,49500,49500,49450,195
20230801,095000,1854941800,49500,49500,49500,49450,97
20230801,094900,1850141550,49500,49500,49500,49450,112
20230801,094800,1844598100,49500,49550,49550,49500,582
20230801,094700,1815788950,49550,49550,49550,49500,124
20230801,094600,1809645100,49550,49400,49550,49400,2618
20230801,094500,1680122900,49450,49450,49450,49450,232
20230801,094400,1668650500,49450,49450,49450,49450,156
20230801,094300,1660936300,49450,49450,49450,49400,576
20230801,094200,1632455850,49450,49450,49450,49400,245
20230801,094100,1620340650,49450,49400,49450,49400,699
20230801,094000,1585808300,49400,49400,49400,49400,799
20230801,093900,1546337700,49400,49300,49400,49300,1892
20230801,093800,1452985300,49350,49300,49350,49300,223
20230801,093700,1441981350,49350,49350,49350,49350,67
20230801,093600,1438674900,49350,49300,49350,49300,72
20230801,093500,1435124100,49300,49200,49300,49200,2753
20230801,093400,1299538850,49200,49150,49250,49150,392
20230801,093300,1280252750,49200,49250,49250,49150,1925
20230801,093200,1185538550,49150,49100,49250,49100,1672
20230801,093100,1103384350,49100,49150,49150,49050,1218
20230801,093000,1043559900,49200,49200,49200,49050,918
20230801,092900,998483850,49200,48950,49200,48950,395
20230801,092800,979087000,49050,49100,49100,48950,164
20230801,092700,971047750,49100,48900,49100,48900,886
20230801,092600,927597000,48900,48900,49000,48900,187
20230801,092500,918452250,48900,48950,49000,48900,363
20230801,092400,900684850,49000,48950,49000,48950,748
20230801,092300,864044850,48950,48950,49000,48950,289
20230801,092200,849895900,48900,48800,48900,48800,1660
20230801,092100,768798400,48800,48800,48850,48800,138
20230801,092000,762063350,48800,48800,48850,48800,202
20230801,091900,752204450,48800,48850,48900,48800,279
20230801,091800,738579350,48850,48850,48900,48850,485
20230801,091700,714879400,48900,48900,48900,48850,134
20230801,091600,708330650,48900,48900,48900,48850,286
20230801,091500,694354200,48900,48900,49000,48850,1988
20230801,091400,597157100,48850,48850,48900,48850,137
20230801,091300,590462750,48900,48850,48900,48850,160
20230801,091200,582644050,48850,48850,48900,48850,108
20230801,091100,577367400,48900,48900,48900,48850,97
20230801,091000,572625700,48950,49000,49000,48950,275
20230801,090900,559163900,49000,48950,49050,48900,608
20230801,090800,529379050,48950,48950,48950,48850,1008
20230801,090700,480078200,48950,48950,49050,48950,614
20230801,090600,450001350,48950,48950,49050,48950,545
20230801,090500,423315500,48800,48850,48950,48800,337
20230801,090400,406854850,48850,48700,48850,48700,420
20230801,090300,386397850,48600,48550,48600,48550,761
20230801,090200,349445200,48600,48600,48700,48550,3397
20230801,090100,184471500,48600,48550,48700,48550,726
20230801,090000,149179450,48550,48800,48800,48550,3062