KissMeData/074600/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193700,7987946400,29100,29100,29100,29100,9274
20230801,193600,7987946400,29100,29100,29100,29100,0
20230801,193500,7987946400,29100,29100,29100,29100,0
20230801,193400,7987946400,29100,29100,29100,29100,0
20230801,193300,7987946400,29100,29100,29100,29100,0
20230801,193200,7987946400,29100,29100,29100,29100,0
20230801,193100,7987946400,29100,29100,29100,29100,0
20230801,193000,7987946400,29100,29100,29100,29100,0
20230801,192900,7987946400,29100,29100,29100,29100,0
20230801,192800,7987946400,29100,29100,29100,29100,0
20230801,192700,7987946400,29100,29100,29100,29100,0
20230801,192600,7987946400,29100,29100,29100,29100,0
20230801,192500,7987946400,29100,29100,29100,29100,0
20230801,192400,7987946400,29100,29100,29100,29100,0
20230801,192300,7987946400,29100,29100,29100,29100,0
20230801,192200,7987946400,29100,29100,29100,29100,0
20230801,192100,7987946400,29100,29100,29100,29100,0
20230801,192000,7987946400,29100,29100,29100,29100,0
20230801,191900,7987946400,29100,29100,29100,29100,0
20230801,191800,7987946400,29100,29100,29100,29100,0
20230801,191700,7987946400,29100,29100,29100,29100,0
20230801,191600,7987946400,29100,29100,29100,29100,0
20230801,191500,7987946400,29100,29100,29100,29100,0
20230801,191400,7987946400,29100,29100,29100,29100,0
20230801,191300,7987946400,29100,29100,29100,29100,0
20230801,191200,7987946400,29100,29100,29100,29100,0
20230801,191100,7987946400,29100,29100,29100,29100,0
20230801,191000,7987946400,29100,29100,29100,29100,0
20230801,190900,7987946400,29100,29100,29100,29100,0
20230801,190800,7987946400,29100,29100,29100,29100,0
20230801,190700,7987946400,29100,29100,29100,29100,9274
20230801,190600,7987946400,29100,29100,29100,29100,0
20230801,190500,7987946400,29100,29100,29100,29100,0
20230801,190400,7987946400,29100,29100,29100,29100,0
20230801,190300,7987946400,29100,29100,29100,29100,0
20230801,190200,7987946400,29100,29100,29100,29100,0
20230801,190100,7987946400,29100,29100,29100,29100,0
20230801,190000,7987946400,29100,29100,29100,29100,0
20230801,185900,7987946400,29100,29100,29100,29100,0
20230801,185800,7987946400,29100,29100,29100,29100,0
20230801,185700,7987946400,29100,29100,29100,29100,0
20230801,185600,7987946400,29100,29100,29100,29100,0
20230801,185500,7987946400,29100,29100,29100,29100,0
20230801,185400,7987946400,29100,29100,29100,29100,0
20230801,185300,7987946400,29100,29100,29100,29100,0
20230801,185200,7987946400,29100,29100,29100,29100,0
20230801,185100,7987946400,29100,29100,29100,29100,0
20230801,185000,7987946400,29100,29100,29100,29100,0
20230801,184900,7987946400,29100,29100,29100,29100,0
20230801,184800,7987946400,29100,29100,29100,29100,0
20230801,184700,7987946400,29100,29100,29100,29100,0
20230801,184600,7987946400,29100,29100,29100,29100,0
20230801,184500,7987946400,29100,29100,29100,29100,0
20230801,184400,7987946400,29100,29100,29100,29100,0
20230801,184300,7987946400,29100,29100,29100,29100,0
20230801,184200,7987946400,29100,29100,29100,29100,0
20230801,184100,7987946400,29100,29100,29100,29100,0
20230801,184000,7987946400,29100,29100,29100,29100,0
20230801,183900,7987946400,29100,29100,29100,29100,0
20230801,183800,7987946400,29100,29100,29100,29100,0
20230801,183700,7987946400,29100,29100,29100,29100,9274
20230801,183600,7987946400,29100,29100,29100,29100,0
20230801,183500,7987946400,29100,29100,29100,29100,0
20230801,183400,7987946400,29100,29100,29100,29100,0
20230801,183300,7987946400,29100,29100,29100,29100,0
20230801,183200,7987946400,29100,29100,29100,29100,0
20230801,183100,7987946400,29100,29100,29100,29100,0
20230801,183000,7987946400,29100,29100,29100,29100,0
20230801,182900,7987946400,29100,29100,29100,29100,0
20230801,182800,7987946400,29100,29100,29100,29100,0
20230801,182700,7987946400,29100,29100,29100,29100,0
20230801,182600,7987946400,29100,29100,29100,29100,0
20230801,182500,7987946400,29100,29100,29100,29100,0
20230801,182400,7987946400,29100,29100,29100,29100,0
20230801,182300,7987946400,29100,29100,29100,29100,0
20230801,182200,7987946400,29100,29100,29100,29100,0
20230801,182100,7987946400,29100,29100,29100,29100,0
20230801,182000,7987946400,29100,29100,29100,29100,0
20230801,181900,7987946400,29100,29100,29100,29100,0
20230801,181800,7987946400,29100,29100,29100,29100,0
20230801,181700,7987946400,29100,29100,29100,29100,0
20230801,181600,7987946400,29100,29100,29100,29100,0
20230801,181500,7987946400,29100,29100,29100,29100,0
20230801,181400,7987946400,29100,29100,29100,29100,0
20230801,181300,7987946400,29100,29100,29100,29100,0
20230801,181200,7987946400,29100,29100,29100,29100,0
20230801,181100,7987946400,29100,29100,29100,29100,0
20230801,181000,7987946400,29100,29100,29100,29100,0
20230801,180900,7987946400,29100,29100,29100,29100,0
20230801,180800,7987946400,29100,29100,29100,29100,0
20230801,180700,7987946400,29100,29100,29100,29100,9274
20230801,180600,7987946400,29100,29100,29100,29100,0
20230801,180500,7987946400,29100,29100,29100,29100,0
20230801,180400,7987946400,29100,29100,29100,29100,0
20230801,180300,7987946400,29100,29100,29100,29100,0
20230801,180200,7987946400,29100,29100,29100,29100,0
20230801,180100,7987946400,29100,29100,29100,29100,0
20230801,180000,7987946400,29100,29100,29100,29100,0
20230801,175900,7987946400,29100,29100,29100,29100,0
20230801,175800,7987946400,29100,29100,29100,29100,0
20230801,175700,7987946400,29100,29100,29100,29100,0
20230801,175600,7987946400,29100,29100,29100,29100,0
20230801,175500,7987946400,29100,29100,29100,29100,0
20230801,175400,7987946400,29100,29100,29100,29100,0
20230801,175300,7987946400,29100,29100,29100,29100,0
20230801,175200,7987946400,29100,29100,29100,29100,0
20230801,175100,7987946400,29100,29100,29100,29100,0
20230801,175000,7987946400,29100,29100,29100,29100,0
20230801,174900,7987946400,29100,29100,29100,29100,0
20230801,174800,7987946400,29100,29100,29100,29100,0
20230801,174700,7987946400,29100,29100,29100,29100,0
20230801,174600,7987946400,29100,29100,29100,29100,0
20230801,174500,7987946400,29100,29100,29100,29100,0
20230801,174400,7987946400,29100,29100,29100,29100,0
20230801,174300,7987946400,29100,29100,29100,29100,0
20230801,174200,7987946400,29100,29100,29100,29100,0
20230801,174100,7987946400,29100,29100,29100,29100,0
20230801,174000,7987946400,29100,29100,29100,29100,0
20230801,173900,7987946400,29100,29100,29100,29100,0
20230801,173800,7987946400,29100,29100,29100,29100,0
20230801,173700,7987946400,29100,29100,29100,29100,9274
20230801,173600,7987946400,29100,29100,29100,29100,0
20230801,173500,7987946400,29100,29100,29100,29100,0
20230801,173400,7987946400,29100,29100,29100,29100,0
20230801,173300,7987946400,29100,29100,29100,29100,0
20230801,173200,7987946400,29100,29100,29100,29100,0
20230801,173100,7987946400,29100,29100,29100,29100,0
20230801,173000,7987946400,29100,29100,29100,29100,0
20230801,172900,7987946400,29100,29100,29100,29100,0
20230801,172800,7987946400,29100,29100,29100,29100,0
20230801,172700,7987946400,29100,29100,29100,29100,0
20230801,172600,7987946400,29100,29100,29100,29100,0
20230801,172500,7987946400,29100,29100,29100,29100,0
20230801,172400,7987946400,29100,29100,29100,29100,0
20230801,172300,7987946400,29100,29100,29100,29100,0
20230801,172200,7987946400,29100,29100,29100,29100,0
20230801,172100,7987946400,29100,29100,29100,29100,0
20230801,172000,7987946400,29100,29100,29100,29100,0
20230801,171900,7987946400,29100,29100,29100,29100,0
20230801,171800,7987946400,29100,29100,29100,29100,0
20230801,171700,7987946400,29100,29100,29100,29100,0
20230801,171600,7987946400,29100,29100,29100,29100,0
20230801,171500,7987946400,29100,29100,29100,29100,0
20230801,171400,7987946400,29100,29100,29100,29100,0
20230801,171300,7987946400,29100,29100,29100,29100,0
20230801,171200,7987946400,29100,29100,29100,29100,0
20230801,171100,7987946400,29100,29100,29100,29100,0
20230801,171000,7987946400,29100,29100,29100,29100,0
20230801,170900,7987946400,29100,29100,29100,29100,0
20230801,170800,7987946400,29100,29100,29100,29100,0
20230801,170700,7987946400,29100,29100,29100,29100,9274
20230801,170600,7987946400,29100,29100,29100,29100,0
20230801,170500,7987946400,29100,29100,29100,29100,0
20230801,170400,7987946400,29100,29100,29100,29100,0
20230801,170300,7987946400,29100,29100,29100,29100,0
20230801,170200,7987946400,29100,29100,29100,29100,0
20230801,170100,7987946400,29100,29100,29100,29100,0
20230801,170000,7987946400,29100,29100,29100,29100,0
20230801,165900,7987946400,29100,29100,29100,29100,0
20230801,165800,7987946400,29100,29100,29100,29100,0
20230801,165700,7987946400,29100,29100,29100,29100,0
20230801,165600,7987946400,29100,29100,29100,29100,0
20230801,165500,7987946400,29100,29100,29100,29100,0
20230801,165400,7987946400,29100,29100,29100,29100,0
20230801,165300,7987946400,29100,29100,29100,29100,0
20230801,165200,7987946400,29100,29100,29100,29100,0
20230801,165100,7987946400,29100,29100,29100,29100,0
20230801,165000,7987946400,29100,29100,29100,29100,0
20230801,164900,7987946400,29100,29100,29100,29100,0
20230801,164800,7987946400,29100,29100,29100,29100,0
20230801,164700,7987946400,29100,29100,29100,29100,0
20230801,164600,7987946400,29100,29100,29100,29100,0
20230801,164500,7987946400,29100,29100,29100,29100,0
20230801,164400,7987946400,29100,29100,29100,29100,0
20230801,164300,7987946400,29100,29100,29100,29100,0
20230801,164200,7987946400,29100,29100,29100,29100,0
20230801,164100,7987946400,29100,29100,29100,29100,0
20230801,164000,7987946400,29100,29100,29100,29100,0
20230801,163900,7987946400,29100,29100,29100,29100,0
20230801,163800,7987946400,29100,29100,29100,29100,0
20230801,163700,7987946400,29100,29100,29100,29100,9274
20230801,163600,7987946400,29100,29100,29100,29100,0
20230801,163500,7987946400,29100,29100,29100,29100,0
20230801,163400,7987946400,29100,29100,29100,29100,0
20230801,163300,7987946400,29100,29100,29100,29100,0
20230801,163200,7987946400,29100,29100,29100,29100,0
20230801,163100,7987946400,29100,29100,29100,29100,0
20230801,163000,7987946400,29100,29100,29100,29100,0
20230801,162900,7987946400,29100,29100,29100,29100,0
20230801,162800,7987946400,29100,29100,29100,29100,0
20230801,162700,7987946400,29100,29100,29100,29100,0
20230801,162600,7987946400,29100,29100,29100,29100,0
20230801,162500,7987946400,29100,29100,29100,29100,0
20230801,162400,7987946400,29100,29100,29100,29100,0
20230801,162300,7987946400,29100,29100,29100,29100,0
20230801,162200,7987946400,29100,29100,29100,29100,0
20230801,162100,7987946400,29100,29100,29100,29100,0
20230801,162000,7987946400,29100,29100,29100,29100,0
20230801,161900,7987946400,29100,29100,29100,29100,0
20230801,161800,7987946400,29100,29100,29100,29100,0
20230801,161700,7987946400,29100,29100,29100,29100,0
20230801,161600,7987946400,29100,29100,29100,29100,0
20230801,161500,7987946400,29100,29100,29100,29100,0
20230801,161400,7987946400,29100,29100,29100,29100,0
20230801,161300,7987946400,29100,29100,29100,29100,0
20230801,161200,7987946400,29100,29100,29100,29100,0
20230801,161100,7987946400,29100,29100,29100,29100,0
20230801,161000,7987946400,29100,29100,29100,29100,0
20230801,160900,7987946400,29100,29100,29100,29100,0
20230801,160800,7987946400,29100,29100,29100,29100,0
20230801,160700,7987946400,29100,29100,29100,29100,9274
20230801,160600,7987946400,29100,29100,29100,29100,0
20230801,160500,7987946400,29100,29100,29100,29100,0
20230801,160400,7987946400,29100,29100,29100,29100,0
20230801,160300,7987946400,29100,29100,29100,29100,0
20230801,160200,7987946400,29100,29100,29100,29100,0
20230801,160100,7987946400,29100,29100,29100,29100,0
20230801,160000,7987946400,29100,29100,29100,29100,0
20230801,155900,7987946400,29100,29100,29100,29100,0
20230801,155800,7987946400,29100,29100,29100,29100,0
20230801,155700,7987946400,29100,29100,29100,29100,0
20230801,155600,7987946400,29100,29100,29100,29100,0
20230801,155500,7987946400,29100,29100,29100,29100,0
20230801,155400,7987946400,29100,29100,29100,29100,0
20230801,155300,7987946400,29100,29100,29100,29100,0
20230801,155200,7987946400,29100,29100,29100,29100,0
20230801,155100,7987946400,29100,29100,29100,29100,0
20230801,155000,7987946400,29100,29100,29100,29100,0
20230801,154900,7987946400,29100,29100,29100,29100,0
20230801,154800,7987946400,29100,29100,29100,29100,0
20230801,154700,7987946400,29100,29100,29100,29100,0
20230801,154600,7987946400,29100,29100,29100,29100,0
20230801,154500,7987946400,29100,29100,29100,29100,0
20230801,154400,7987946400,29100,29100,29100,29100,0
20230801,154300,7987946400,29100,29100,29100,29100,0
20230801,154200,7987946400,29100,29100,29100,29100,0
20230801,154100,7987946400,29100,29100,29100,29100,0
20230801,154000,7987946400,29100,29100,29100,29100,0
20230801,153900,7987946400,29100,29100,29100,29100,0
20230801,153800,7987946400,29100,29100,29100,29100,0
20230801,153700,7987946400,29100,29100,29100,29100,9274
20230801,153600,7987946400,29100,29100,29100,29100,0
20230801,153500,7987946400,29100,29100,29100,29100,0
20230801,153400,7987946400,29100,29100,29100,29100,0
20230801,153300,7987946400,29100,29100,29100,29100,0
20230801,153200,7987946400,29100,29100,29100,29100,0
20230801,153100,7987946400,29100,29100,29100,29100,0
20230801,153000,7987946400,29100,29100,29100,29100,9274
20230801,152900,7718073000,29050,29050,29050,29050,0
20230801,152800,7718073000,29050,29050,29050,29050,0
20230801,152700,7718073000,29050,29050,29050,29050,0
20230801,152600,7718073000,29050,29050,29050,29050,0
20230801,152500,7718073000,29050,29050,29050,29050,0
20230801,152400,7718073000,29050,29050,29050,29050,0
20230801,152300,7718073000,29050,29050,29050,29050,0
20230801,152200,7718073000,29050,29050,29050,29050,0
20230801,152100,7718073000,29050,29050,29050,29050,0
20230801,152000,7718073000,29050,29050,29050,29050,0
20230801,151900,7718073000,29050,28950,29100,28950,1538
20230801,151800,7673408100,28950,28900,29000,28900,752
20230801,151700,7651622250,28900,28950,29000,28850,496
20230801,151600,7637267550,28950,28950,28950,28850,997
20230801,151500,7608445900,28950,28850,29000,28850,479
20230801,151400,7594581250,28850,28950,28950,28850,1186
20230801,151300,7560291650,28900,28950,28950,28900,115
20230801,151200,7556964600,28900,28950,28950,28900,688
20230801,151100,7537047350,28950,29050,29050,28950,1019
20230801,151000,7507502500,29050,28950,29050,28950,403
20230801,150900,7495812350,28950,29000,29050,28950,1115
20230801,150800,7463463000,29000,28900,29000,28850,1793
20230801,150700,7411535050,28950,28800,28950,28800,647
20230801,150600,7392868000,28850,28850,28900,28800,1105
20230801,150500,7360987650,28900,28800,28900,28800,380
20230801,150400,7350010450,28800,28800,28850,28800,723
20230801,150300,7329166900,28800,28850,28900,28800,1109
20230801,150200,7297125700,28850,28850,28900,28850,789
20230801,150100,7274363000,28850,28850,28900,28800,847
20230801,150000,7249933450,28800,28750,28850,28700,1511
20230801,145900,7206447000,28750,28750,28800,28700,1590
20230801,145800,7160736800,28750,28750,28750,28750,925
20230801,145700,7134143050,28750,28750,28800,28750,695
20230801,145600,7114161600,28750,28750,28750,28750,560
20230801,145500,7098061600,28750,28750,28800,28700,798
20230801,145400,7075129200,28700,28750,28800,28700,1219
20230801,145300,7040120950,28750,28800,28800,28750,1827
20230801,145200,6987592950,28800,28750,28800,28750,673
20230801,145100,6968234750,28750,28750,28800,28750,745
20230801,145000,6946815600,28750,28750,28800,28750,486
20230801,144900,6932843050,28750,28750,28800,28750,1259
20230801,144800,6896595750,28750,28750,28800,28750,469
20230801,144700,6883111950,28750,28800,28850,28750,1506
20230801,144600,6839705250,28800,28750,28800,28750,413
20230801,144500,6827824900,28750,28750,28800,28750,530
20230801,144400,6812576500,28750,28750,28800,28700,1548
20230801,144300,6768069150,28750,28750,28750,28750,585
20230801,144200,6751250400,28750,28800,28850,28750,1058
20230801,144100,6720807150,28800,28800,28850,28750,610
20230801,144000,6703242800,28800,28800,28850,28800,356
20230801,143900,6692989800,28800,28800,28850,28750,663
20230801,143800,6673906850,28800,28800,28900,28750,823
20230801,143700,6650205050,28800,28850,28900,28750,1220
20230801,143600,6615044350,28850,28850,28850,28800,552
20230801,143500,6599130600,28850,28750,28900,28750,989
20230801,143400,6570571650,28750,28800,28850,28750,687
20230801,143300,6550781450,28800,28800,28850,28750,570
20230801,143200,6534364050,28800,28750,28850,28750,1013
20230801,143100,6505186600,28750,28750,28850,28700,1147
20230801,143000,6472194500,28750,28750,28850,28750,681
20230801,142900,6452596850,28750,28800,28800,28750,705
20230801,142800,6432304700,28750,28750,28800,28750,559
20230801,142700,6416232000,28800,28750,28800,28700,782
20230801,142600,6393744550,28700,28750,28800,28700,356
20230801,142500,6383508900,28750,28750,28850,28700,1077
20230801,142400,6352528850,28750,28750,28800,28700,1644
20230801,142300,6305262250,28750,28750,28800,28750,413
20230801,142200,6293387750,28750,28750,28800,28750,663
20230801,142100,6274320600,28750,28800,28800,28750,491
20230801,142000,6260183350,28800,28800,28800,28800,607
20230801,141900,6242701750,28800,28800,28850,28800,385
20230801,141800,6231611100,28800,28750,28800,28750,662
20230801,141700,6212564400,28750,28750,28800,28750,317
20230801,141600,6203450000,28750,28750,28800,28750,813
20230801,141500,6180072700,28750,28800,28800,28750,343
20230801,141400,6170210050,28750,28750,28750,28750,149
20230801,141300,6165926300,28750,28750,28800,28750,1611
20230801,141200,6119609050,28750,28800,28800,28750,268
20230801,141100,6111893600,28800,28800,28800,28750,203
20230801,141000,6106050200,28750,28750,28800,28750,1135
20230801,140900,6073416250,28750,28800,28800,28750,424
20230801,140800,6061209500,28800,28800,28800,28800,461
20230801,140700,6047932700,28800,28850,28850,28800,395
20230801,140600,6036549350,28900,28850,28900,28800,756
20230801,140500,6014730000,28800,28800,28850,28800,387
20230801,140400,6003580700,28800,28800,28800,28800,172
20230801,140300,5998627100,28800,28800,28800,28800,186
20230801,140200,5993270300,28800,28850,28850,28800,313
20230801,140100,5984253950,28800,28800,28850,28800,132
20230801,140000,5980452150,28800,28800,28800,28800,667
20230801,135900,5961242550,28800,28800,28800,28800,370
20230801,135800,5950586550,28800,28800,28850,28800,271
20230801,135700,5942772200,28800,28850,28850,28800,403
20230801,135600,5931161700,28800,28850,28850,28800,269
20230801,135500,5923405150,28850,28850,28900,28850,467
20230801,135400,5909928850,28850,28850,28900,28850,349
20230801,135300,5899858900,28850,28800,28850,28800,201
20230801,135200,5894065650,28800,28800,28900,28800,1501
20230801,135100,5850733900,28800,28900,28900,28800,327
20230801,135000,5841303100,28900,28800,28900,28800,500
20230801,134900,5826892950,28800,28850,28850,28800,360
20230801,134800,5816517700,28800,28850,28850,28800,253
20230801,134700,5809224100,28800,28800,28800,28800,1469
20230801,134600,5766916900,28800,28850,28850,28800,316
20230801,134500,5757804250,28850,28850,28900,28800,1509
20230801,134400,5714279050,28850,28850,28900,28850,204
20230801,134300,5708392650,28900,28850,28900,28850,186
20230801,134200,5703025200,28850,28900,28950,28850,701
20230801,134100,5682774050,28900,28900,28950,28900,228
20230801,134000,5676181550,28900,29000,29000,28850,2371
20230801,133900,5607690150,28950,28900,28950,28900,1240
20230801,133800,5571804350,28950,28950,28950,28900,1791
20230801,133700,5520032700,29000,28950,29000,28900,781
20230801,133600,5497420350,29000,29000,29000,29000,87
20230801,133500,5494897350,28950,28950,28950,28950,226
20230801,133400,5488354650,28950,28900,29050,28900,1171
20230801,133300,5454401350,28900,28950,29000,28900,608
20230801,133200,5436823950,28950,28950,29000,28900,775
20230801,133100,5414394300,28900,29000,29000,28900,767
20230801,133000,5392191250,28950,29000,29050,28950,697
20230801,132900,5371988700,29000,28950,29000,28950,119
20230801,132800,5368543600,28950,29000,29000,28950,296
20230801,132700,5359970750,29000,28950,29000,28950,425
20230801,132600,5347649750,29000,29050,29050,28950,820
20230801,132500,5323864850,29050,29100,29100,29000,548
20230801,132400,5307932150,29100,29100,29150,29100,731
20230801,132300,5286654950,29100,29100,29100,29050,408
20230801,132200,5274795050,29100,29150,29150,29100,742
20230801,132100,5253169800,29150,29050,29150,29050,794
20230801,132000,5230045650,29050,29050,29050,29000,735
20230801,131900,5208695800,29050,29050,29050,29050,297
20230801,131800,5200067950,29050,29050,29150,29050,973
20230801,131700,5171799200,29050,29100,29150,29050,264
20230801,131600,5164112900,29150,29100,29150,29100,81
20230801,131500,5161753950,29100,29100,29150,29100,487
20230801,131400,5147569350,29150,29100,29150,29100,311
20230801,131300,5138519200,29100,29050,29100,29000,377
20230801,131200,5127564650,29050,29100,29100,29050,223
20230801,131100,5121080600,29100,29100,29150,29100,162
20230801,131000,5116360800,29150,29000,29150,29000,2366
20230801,130900,5047465200,29000,29000,29050,29000,613
20230801,130800,5029682250,29000,29000,29000,28950,211
20230801,130700,5023572300,29000,29000,29000,28950,231
20230801,130600,5016876800,28950,28900,29000,28900,774
20230801,130500,4994459850,28900,29000,29050,28900,917
20230801,130400,4967854700,29000,29000,29000,28900,230
20230801,130300,4961186500,29000,28900,29000,28900,249
20230801,130200,4953985000,29050,28900,29050,28900,234
20230801,130100,4947209650,29000,29000,29050,28850,2553
20230801,130000,4873261450,28950,28850,28950,28850,642
20230801,125900,4854689450,28900,28900,28900,28850,398
20230801,125800,4843193700,28850,28900,28900,28850,543
20230801,125700,4827501800,28900,28900,28900,28900,115
20230801,125600,4824178300,28900,28900,28950,28900,260
20230801,125500,4816657900,28950,28900,28950,28900,271
20230801,125400,4808813000,28900,28900,28900,28850,354
20230801,125300,4798590950,28900,28900,28900,28850,282
20230801,125200,4790452100,28900,28850,28950,28850,445
20230801,125100,4777593050,28850,28900,28900,28850,328
20230801,125000,4768116600,28900,28900,28900,28900,251
20230801,124900,4760862700,28900,28900,28950,28900,160
20230801,124800,4756238600,28900,28950,28950,28900,280
20230801,124700,4748144850,28900,28900,28950,28900,47
20230801,124600,4746786400,28900,28900,28900,28900,309
20230801,124500,4737856300,28950,28950,28950,28900,480
20230801,124400,4723976950,28950,28950,28950,28950,139
20230801,124300,4719952900,28950,28950,28950,28950,359
20230801,124200,4709559850,28950,28900,28950,28900,96
20230801,124100,4706782800,28900,28950,28950,28900,516
20230801,124000,4691857200,28950,28950,28950,28900,149
20230801,123900,4687543900,28950,28950,28950,28950,300
20230801,123800,4678858900,28950,29000,29000,28950,240
20230801,123700,4671908400,28950,29000,29000,28950,80
20230801,123600,4669592000,29000,29000,29000,28950,540
20230801,123500,4653932200,29000,29000,29000,29000,433
20230801,123400,4641375200,29050,29050,29100,29050,509
20230801,123300,4626588250,29100,29050,29100,29050,408
20230801,123200,4614730300,29050,29000,29100,29000,221
20230801,123100,4608304300,29000,29050,29100,29000,311
20230801,123000,4599283000,29050,29100,29100,29000,802
20230801,122900,4575958600,29100,29100,29100,29100,106
20230801,122800,4572874000,29100,29100,29150,29100,290
20230801,122700,4564434550,29100,29050,29100,29050,191
20230801,122600,4558877000,29050,29000,29050,29000,369
20230801,122500,4548165350,29000,29050,29100,29000,589
20230801,122400,4531027200,29050,29000,29050,29000,180
20230801,122300,4525800500,29000,28950,29050,28950,840
20230801,122200,4501428400,29000,28950,29000,28950,45
20230801,122100,4500125250,28950,28950,28950,28950,279
20230801,122000,4492048200,28950,28950,29000,28950,139
20230801,121900,4488023250,28950,29000,29000,28950,227
20230801,121800,4481441500,29000,29000,29050,29000,321
20230801,121700,4472130000,29000,29000,29000,29000,256
20230801,121600,4464706000,29000,29000,29050,29000,519
20230801,121500,4449643500,29000,29000,29000,29000,90
20230801,121400,4447033500,29000,29050,29050,29000,108
20230801,121300,4443900650,29000,29000,29050,29000,612
20230801,121200,4426136550,29050,29050,29100,29050,547
20230801,121100,4410244300,29050,29050,29100,29000,334
20230801,121000,4400550150,29050,29000,29050,29000,659
20230801,120900,4381413400,29000,29000,29050,29000,46
20230801,120800,4380079200,29000,29000,29100,29000,640
20230801,120700,4361500600,29000,28950,29000,28950,196
20230801,120600,4355819550,29000,29000,29000,28900,859
20230801,120500,4330925200,28950,28950,28950,28950,220
20230801,120400,4324556200,28950,28950,28950,28950,454
20230801,120300,4311412900,28950,28950,28950,28950,159
20230801,120200,4306809850,28950,28950,28950,28950,334
20230801,120100,4297140550,28950,28950,28950,28950,260
20230801,120000,4289613550,28950,28850,28950,28850,1214
20230801,115900,4254504300,28850,28900,28900,28850,231
20230801,115800,4247839250,28850,28850,28850,28850,200
20230801,115700,4242069250,28900,28850,28900,28800,1133
20230801,115600,4209377850,28850,28900,28900,28850,307
20230801,115500,4200519200,28850,28850,28900,28800,367
20230801,115400,4189931950,28850,28850,28900,28850,471
20230801,115300,4176343550,28900,28850,28900,28850,55
20230801,115200,4174756050,28850,28850,28900,28850,411
20230801,115100,4162898000,28850,28850,28850,28850,316
20230801,115000,4153781400,28850,28850,28900,28850,181
20230801,114900,4148558850,28850,28850,28900,28850,298
20230801,114800,4139957350,28900,28900,28900,28900,756
20230801,114700,4118108950,28850,28850,28900,28850,138
20230801,114600,4114126950,28850,28850,28900,28850,337
20230801,114500,4104399050,28900,28850,28900,28850,223
20230801,114400,4097959650,28850,28850,28900,28850,278
20230801,114300,4089937850,28850,28900,28900,28850,447
20230801,114200,4077021900,28850,28850,28900,28850,128
20230801,114100,4073328400,28850,28900,28950,28850,419
20230801,114000,4061214350,28900,28900,28950,28900,179
20230801,113900,4056040600,28850,28900,28900,28850,514
20230801,113800,4041196850,28900,28900,28950,28900,175
20230801,113700,4036138650,28900,28800,28950,28800,623
20230801,113600,4018146250,28800,28800,28850,28800,240
20230801,113500,4011232750,28850,28850,28850,28800,291
20230801,113400,4002841600,28850,28900,28900,28800,386
20230801,113300,3991715350,28900,28800,28900,28800,58
20230801,113200,3990042700,28800,28850,28850,28800,395
20230801,113100,3978647700,28850,28750,28850,28750,716
20230801,113000,3958024300,28850,28750,28850,28750,972
20230801,112900,3930037750,28750,28750,28800,28750,302
20230801,112800,3921354650,28750,28700,28800,28700,244
20230801,112700,3914338050,28700,28750,28800,28700,307
20230801,112600,3905514950,28750,28750,28800,28750,335
20230801,112500,3895880900,28750,28700,28750,28700,1043
20230801,112400,3865929300,28700,28750,28750,28700,454
20230801,112300,3852895450,28700,28750,28750,28700,671
20230801,112200,3833608400,28700,28750,28750,28700,129
20230801,112100,3829904450,28700,28700,28800,28700,1376
20230801,112000,3790351750,28750,28750,28750,28700,945
20230801,111900,3763191850,28750,28750,28800,28750,2236
20230801,111800,3698905750,28750,28800,28800,28750,114
20230801,111700,3695625300,28800,28800,28850,28800,5546
20230801,111600,3535899350,28800,28850,28850,28800,715
20230801,111500,3515298350,28800,28850,28850,28800,735
20230801,111400,3494111050,28850,28800,28850,28800,1565
20230801,111300,3449021900,28850,28850,28850,28800,1178
20230801,111200,3415043550,28850,28800,28900,28800,895
20230801,111100,3389234000,28800,28850,28900,28800,1883
20230801,111000,3334908250,28850,28850,28850,28800,440
20230801,110900,3322214850,28850,28850,28900,28800,9466
20230801,110800,3049121100,28900,28850,28900,28850,205
20230801,110700,3043201150,28900,28850,28900,28850,354
20230801,110600,3032981050,28850,28900,28950,28850,237
20230801,110500,3026131950,28850,28900,28900,28850,195
20230801,110400,3020498350,28900,28850,28900,28850,276
20230801,110300,3012527750,28900,28850,28900,28850,127
20230801,110200,3008859450,28900,28900,28900,28900,406
20230801,110100,2997126050,28900,28850,28950,28850,28
20230801,110000,2996317300,28900,28900,28900,28850,211
20230801,105900,2990221950,28900,28900,28900,28850,285
20230801,105800,2981991150,28900,28900,28900,28850,193
20230801,105700,2976414600,28850,28900,28900,28850,204
20230801,105600,2970520450,28900,28850,28900,28850,203
20230801,105500,2964654400,28900,28900,28900,28850,83
20230801,105400,2962257000,28900,28850,28900,28850,98
20230801,105300,2959426300,28900,28850,28900,28850,42
20230801,105200,2958212750,28850,28850,28900,28850,63
20230801,105100,2956394050,28900,28900,28950,28900,2103
20230801,105000,2895615450,28900,28950,28950,28900,88
20230801,104900,2893070850,28950,28950,28950,28900,78
20230801,104800,2890813300,28950,28950,28950,28900,461
20230801,104700,2877469300,28950,28950,28950,28950,104
20230801,104600,2874458500,28950,28950,28950,28950,205
20230801,104500,2868523750,28950,28950,29000,28950,618
20230801,104400,2850631500,29000,29000,29000,29000,486
20230801,104300,2836537500,29000,29000,29000,28950,417
20230801,104200,2824445050,29000,28950,29000,28950,346
20230801,104100,2814412250,28950,28950,29000,28950,65
20230801,104000,2812528650,28950,29000,29000,28950,100
20230801,103900,2809632500,28950,28950,29000,28950,148
20230801,103800,2805346650,29000,29000,29000,28950,356
20230801,103700,2795032900,29000,28950,29000,28950,1144
20230801,103600,2761856950,28950,29000,29000,28950,55
20230801,103500,2760262600,28950,29000,29000,28950,161
20230801,103400,2755595350,29000,29000,29000,29000,39
20230801,103300,2754464350,28950,28950,29000,28950,642
20230801,103200,2735847100,29000,28950,29000,28950,72
20230801,103100,2733762000,29000,28950,29000,28950,97
20230801,103000,2730951500,28950,29000,29000,28950,136
20230801,102900,2727013050,29000,28950,29000,28950,121
20230801,102800,2723505250,28950,28950,29000,28950,1058
20230801,102700,2692871600,28950,29000,29000,28950,181
20230801,102600,2687623850,29000,28950,29000,28900,149
20230801,102500,2683310950,28950,29000,29000,28900,1048
20230801,102400,2652972800,29000,28950,29000,28950,652
20230801,102300,2634089200,28950,28950,29000,28950,83
20230801,102200,2631684900,29000,28950,29000,28900,638
20230801,102100,2613208050,28950,29000,29000,28900,363
20230801,102000,2602689000,28950,28950,29100,28900,3962
20230801,101900,2487699150,28950,28900,28950,28850,881
20230801,101800,2462236050,28850,28900,28900,28850,294
20230801,101700,2453742850,28900,28850,28900,28850,289
20230801,101600,2445402550,28850,28950,28950,28850,831
20230801,101500,2421391500,28900,28950,28950,28900,404
20230801,101400,2409704700,28950,28900,28950,28850,225
20230801,101300,2403204200,28900,28900,28900,28850,1464
20230801,101200,2360898500,28900,28900,28900,28850,272
20230801,101100,2353048700,28850,28950,28950,28850,2039
20230801,101000,2294118450,28950,28900,28950,28900,395
20230801,100900,2282686750,28900,28950,28950,28900,615
20230801,100800,2264886300,28900,28900,28950,28900,179
20230801,100700,2259709450,28900,29000,29000,28900,302
20230801,100600,2250961650,29000,28950,29000,28900,806
20230801,100500,2227626850,28950,28950,28950,28900,403
20230801,100400,2215962550,28900,28950,29000,28900,261
20230801,100300,2208410800,28900,28900,28950,28900,358
20230801,100200,2198056550,28900,28900,28950,28850,1064
20230801,100100,2167328600,28900,28900,28950,28850,1461
20230801,100000,2125159400,28900,28950,28950,28800,9306
20230801,095900,1856365600,28950,28900,28950,28900,774
20230801,095800,1833989350,28900,29000,29000,28900,985
20230801,095700,1805470050,29000,29000,29000,28950,845
20230801,095600,1780985800,28950,29000,29000,28950,194
20230801,095500,1775366200,28950,28950,29050,28950,1120
20230801,095400,1742923400,28950,29000,29000,28950,529
20230801,095300,1727585700,29000,29000,29000,28950,1154
20230801,095200,1694135350,29000,29000,29000,29000,236
20230801,095100,1687291350,29000,29000,29000,28950,354
20230801,095000,1677026350,29000,28950,29000,28950,293
20230801,094900,1668534600,28950,28950,29000,28900,940
20230801,094800,1641336500,29000,29000,29000,28950,7036
20230801,094700,1437393250,29000,29100,29100,29000,2401
20230801,094600,1367648000,29100,29050,29100,29050,554
20230801,094500,1351551800,29100,29100,29150,29100,555
20230801,094400,1335400050,29100,29100,29100,29050,618
20230801,094300,1317417850,29050,29100,29100,29050,1664
20230801,094200,1269047500,29150,29100,29200,29100,2215
20230801,094100,1204579250,29150,29150,29150,29100,335
20230801,094000,1194817600,29150,29150,29150,29150,872
20230801,093900,1169398800,29200,29250,29250,29150,356
20230801,093800,1159008300,29200,29200,29250,29200,383
20230801,093700,1147818250,29250,29300,29300,29250,916
20230801,093600,1121010200,29250,29300,29300,29200,483
20230801,093500,1106894450,29250,29200,29250,29150,454
20230801,093400,1093628550,29200,29150,29200,29150,156
20230801,093300,1089074600,29150,29300,29300,29100,3803
20230801,093200,978164700,29300,29300,29300,29200,2419
20230801,093100,907434650,29300,29400,29400,29250,2797
20230801,093000,825449800,29400,29350,29400,29350,228
20230801,092900,818749550,29350,29400,29400,29350,408
20230801,092800,806754750,29400,29400,29400,29350,104
20230801,092700,803700150,29400,29400,29400,29400,145
20230801,092600,799437150,29400,29450,29450,29350,1063
20230801,092500,768197700,29450,29450,29500,29450,1090
20230801,092400,736094000,29450,29400,29500,29400,893
20230801,092300,709786050,29350,29400,29400,29350,904
20230801,092200,683211600,29350,29400,29450,29350,502
20230801,092100,668471500,29400,29350,29400,29350,650
20230801,092000,649384900,29350,29450,29450,29350,1085
20230801,091900,617500150,29400,29450,29500,29400,1375
20230801,091800,577010250,29500,29450,29500,29450,91
20230801,091700,574325950,29500,29500,29500,29500,622
20230801,091600,555976950,29450,29550,29550,29450,1271
20230801,091500,518452550,29500,29500,29550,29500,1260
20230801,091400,481281600,29500,29600,29600,29500,177
20230801,091300,476046300,29600,29600,29650,29600,1170
20230801,091200,441410750,29600,29600,29650,29500,1037
20230801,091100,410697700,29650,29600,29650,29550,1878
20230801,091000,355127100,29650,29600,29650,29600,1626
20230801,090900,306991250,29600,29650,29650,29550,250
20230801,090800,299592650,29650,29600,29650,29500,533
20230801,090700,283811350,29550,29450,29650,29450,859
20230801,090600,258391500,29500,29450,29550,29400,461
20230801,090500,244820200,29450,29350,29450,29300,696
20230801,090400,224376600,29300,29350,29350,29300,1041
20230801,090300,193852850,29350,29400,29400,29300,202
20230801,090200,187924400,29400,29350,29400,29300,1144
20230801,090100,154345800,29300,29350,29350,29250,899
20230801,090000,128010300,29300,29600,29600,29300,4349