KissMeData/196170/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201300,21323481100,44050,44050,44050,44050,6965
20230801,201200,21323481100,44050,44050,44050,44050,0
20230801,201100,21323481100,44050,44050,44050,44050,0
20230801,201000,21323481100,44050,44050,44050,44050,0
20230801,200900,21323481100,44050,44050,44050,44050,0
20230801,200800,21323481100,44050,44050,44050,44050,0
20230801,200700,21323481100,44050,44050,44050,44050,0
20230801,200600,21323481100,44050,44050,44050,44050,0
20230801,200500,21323481100,44050,44050,44050,44050,0
20230801,200400,21323481100,44050,44050,44050,44050,0
20230801,200300,21323481100,44050,44050,44050,44050,0
20230801,200200,21323481100,44050,44050,44050,44050,0
20230801,200100,21323481100,44050,44050,44050,44050,0
20230801,200000,21323481100,44050,44050,44050,44050,0
20230801,195900,21323481100,44050,44050,44050,44050,0
20230801,195800,21323481100,44050,44050,44050,44050,0
20230801,195700,21323481100,44050,44050,44050,44050,0
20230801,195600,21323481100,44050,44050,44050,44050,0
20230801,195500,21323481100,44050,44050,44050,44050,0
20230801,195400,21323481100,44050,44050,44050,44050,0
20230801,195300,21323481100,44050,44050,44050,44050,0
20230801,195200,21323481100,44050,44050,44050,44050,0
20230801,195100,21323481100,44050,44050,44050,44050,0
20230801,195000,21323481100,44050,44050,44050,44050,0
20230801,194900,21323481100,44050,44050,44050,44050,0
20230801,194800,21323481100,44050,44050,44050,44050,0
20230801,194700,21323481100,44050,44050,44050,44050,0
20230801,194600,21323481100,44050,44050,44050,44050,0
20230801,194500,21323481100,44050,44050,44050,44050,0
20230801,194400,21323481100,44050,44050,44050,44050,0
20230801,194300,21323481100,44050,44050,44050,44050,6965
20230801,194200,21323481100,44050,44050,44050,44050,0
20230801,194100,21323481100,44050,44050,44050,44050,0
20230801,194000,21323481100,44050,44050,44050,44050,0
20230801,193900,21323481100,44050,44050,44050,44050,0
20230801,193800,21323481100,44050,44050,44050,44050,0
20230801,193700,21323481100,44050,44050,44050,44050,0
20230801,193600,21323481100,44050,44050,44050,44050,0
20230801,193500,21323481100,44050,44050,44050,44050,0
20230801,193400,21323481100,44050,44050,44050,44050,0
20230801,193300,21323481100,44050,44050,44050,44050,0
20230801,193200,21323481100,44050,44050,44050,44050,0
20230801,193100,21323481100,44050,44050,44050,44050,0
20230801,193000,21323481100,44050,44050,44050,44050,0
20230801,192900,21323481100,44050,44050,44050,44050,0
20230801,192800,21323481100,44050,44050,44050,44050,0
20230801,192700,21323481100,44050,44050,44050,44050,0
20230801,192600,21323481100,44050,44050,44050,44050,0
20230801,192500,21323481100,44050,44050,44050,44050,0
20230801,192400,21323481100,44050,44050,44050,44050,0
20230801,192300,21323481100,44050,44050,44050,44050,0
20230801,192200,21323481100,44050,44050,44050,44050,0
20230801,192100,21323481100,44050,44050,44050,44050,0
20230801,192000,21323481100,44050,44050,44050,44050,0
20230801,191900,21323481100,44050,44050,44050,44050,0
20230801,191800,21323481100,44050,44050,44050,44050,0
20230801,191700,21323481100,44050,44050,44050,44050,0
20230801,191600,21323481100,44050,44050,44050,44050,0
20230801,191500,21323481100,44050,44050,44050,44050,0
20230801,191400,21323481100,44050,44050,44050,44050,0
20230801,191300,21323481100,44050,44050,44050,44050,6965
20230801,191200,21323481100,44050,44050,44050,44050,0
20230801,191100,21323481100,44050,44050,44050,44050,0
20230801,191000,21323481100,44050,44050,44050,44050,0
20230801,190900,21323481100,44050,44050,44050,44050,0
20230801,190800,21323481100,44050,44050,44050,44050,0
20230801,190700,21323481100,44050,44050,44050,44050,0
20230801,190600,21323481100,44050,44050,44050,44050,0
20230801,190500,21323481100,44050,44050,44050,44050,0
20230801,190400,21323481100,44050,44050,44050,44050,0
20230801,190300,21323481100,44050,44050,44050,44050,0
20230801,190200,21323481100,44050,44050,44050,44050,0
20230801,190100,21323481100,44050,44050,44050,44050,0
20230801,190000,21323481100,44050,44050,44050,44050,0
20230801,185900,21323481100,44050,44050,44050,44050,0
20230801,185800,21323481100,44050,44050,44050,44050,0
20230801,185700,21323481100,44050,44050,44050,44050,0
20230801,185600,21323481100,44050,44050,44050,44050,0
20230801,185500,21323481100,44050,44050,44050,44050,0
20230801,185400,21323481100,44050,44050,44050,44050,0
20230801,185300,21323481100,44050,44050,44050,44050,0
20230801,185200,21323481100,44050,44050,44050,44050,0
20230801,185100,21323481100,44050,44050,44050,44050,0
20230801,185000,21323481100,44050,44050,44050,44050,0
20230801,184900,21323481100,44050,44050,44050,44050,0
20230801,184800,21323481100,44050,44050,44050,44050,0
20230801,184700,21323481100,44050,44050,44050,44050,0
20230801,184600,21323481100,44050,44050,44050,44050,0
20230801,184500,21323481100,44050,44050,44050,44050,0
20230801,184400,21323481100,44050,44050,44050,44050,0
20230801,184300,21323481100,44050,44050,44050,44050,6965
20230801,184200,21323481100,44050,44050,44050,44050,0
20230801,184100,21323481100,44050,44050,44050,44050,0
20230801,184000,21323481100,44050,44050,44050,44050,0
20230801,183900,21323481100,44050,44050,44050,44050,0
20230801,183800,21323481100,44050,44050,44050,44050,0
20230801,183700,21323481100,44050,44050,44050,44050,0
20230801,183600,21323481100,44050,44050,44050,44050,0
20230801,183500,21323481100,44050,44050,44050,44050,0
20230801,183400,21323481100,44050,44050,44050,44050,0
20230801,183300,21323481100,44050,44050,44050,44050,0
20230801,183200,21323481100,44050,44050,44050,44050,0
20230801,183100,21323481100,44050,44050,44050,44050,0
20230801,183000,21323481100,44050,44050,44050,44050,0
20230801,182900,21323481100,44050,44050,44050,44050,0
20230801,182800,21323481100,44050,44050,44050,44050,0
20230801,182700,21323481100,44050,44050,44050,44050,0
20230801,182600,21323481100,44050,44050,44050,44050,0
20230801,182500,21323481100,44050,44050,44050,44050,0
20230801,182400,21323481100,44050,44050,44050,44050,0
20230801,182300,21323481100,44050,44050,44050,44050,0
20230801,182200,21323481100,44050,44050,44050,44050,0
20230801,182100,21323481100,44050,44050,44050,44050,0
20230801,182000,21323481100,44050,44050,44050,44050,0
20230801,181900,21323481100,44050,44050,44050,44050,0
20230801,181800,21323481100,44050,44050,44050,44050,0
20230801,181700,21323481100,44050,44050,44050,44050,0
20230801,181600,21323481100,44050,44050,44050,44050,0
20230801,181500,21323481100,44050,44050,44050,44050,0
20230801,181400,21323481100,44050,44050,44050,44050,0
20230801,181300,21323481100,44050,44050,44050,44050,6965
20230801,181200,21323481100,44050,44050,44050,44050,0
20230801,181100,21323481100,44050,44050,44050,44050,0
20230801,181000,21323481100,44050,44050,44050,44050,0
20230801,180900,21323481100,44050,44050,44050,44050,0
20230801,180800,21323481100,44050,44050,44050,44050,0
20230801,180700,21323481100,44050,44050,44050,44050,0
20230801,180600,21323481100,44050,44050,44050,44050,0
20230801,180500,21323481100,44050,44050,44050,44050,0
20230801,180400,21323481100,44050,44050,44050,44050,0
20230801,180300,21323481100,44050,44050,44050,44050,0
20230801,180200,21323481100,44050,44050,44050,44050,0
20230801,180100,21323481100,44050,44050,44050,44050,0
20230801,180000,21323481100,44050,44050,44050,44050,0
20230801,175900,21323481100,44050,44050,44050,44050,0
20230801,175800,21323481100,44050,44050,44050,44050,0
20230801,175700,21323481100,44050,44050,44050,44050,0
20230801,175600,21323481100,44050,44050,44050,44050,0
20230801,175500,21323481100,44050,44050,44050,44050,0
20230801,175400,21323481100,44050,44050,44050,44050,0
20230801,175300,21323481100,44050,44050,44050,44050,0
20230801,175200,21323481100,44050,44050,44050,44050,0
20230801,175100,21323481100,44050,44050,44050,44050,0
20230801,175000,21323481100,44050,44050,44050,44050,0
20230801,174900,21323481100,44050,44050,44050,44050,0
20230801,174800,21323481100,44050,44050,44050,44050,0
20230801,174700,21323481100,44050,44050,44050,44050,0
20230801,174600,21323481100,44050,44050,44050,44050,0
20230801,174500,21323481100,44050,44050,44050,44050,0
20230801,174400,21323481100,44050,44050,44050,44050,0
20230801,174300,21323481100,44050,44050,44050,44050,6965
20230801,174200,21323481100,44050,44050,44050,44050,0
20230801,174100,21323481100,44050,44050,44050,44050,0
20230801,174000,21323481100,44050,44050,44050,44050,0
20230801,173900,21323481100,44050,44050,44050,44050,0
20230801,173800,21323481100,44050,44050,44050,44050,0
20230801,173700,21323481100,44050,44050,44050,44050,0
20230801,173600,21323481100,44050,44050,44050,44050,0
20230801,173500,21323481100,44050,44050,44050,44050,0
20230801,173400,21323481100,44050,44050,44050,44050,0
20230801,173300,21323481100,44050,44050,44050,44050,0
20230801,173200,21323481100,44050,44050,44050,44050,0
20230801,173100,21323481100,44050,44050,44050,44050,0
20230801,173000,21323481100,44050,44050,44050,44050,0
20230801,172900,21323481100,44050,44050,44050,44050,0
20230801,172800,21323481100,44050,44050,44050,44050,0
20230801,172700,21323481100,44050,44050,44050,44050,0
20230801,172600,21323481100,44050,44050,44050,44050,0
20230801,172500,21323481100,44050,44050,44050,44050,0
20230801,172400,21323481100,44050,44050,44050,44050,0
20230801,172300,21323481100,44050,44050,44050,44050,0
20230801,172200,21323481100,44050,44050,44050,44050,0
20230801,172100,21323481100,44050,44050,44050,44050,0
20230801,172000,21323481100,44050,44050,44050,44050,0
20230801,171900,21323481100,44050,44050,44050,44050,0
20230801,171800,21323481100,44050,44050,44050,44050,0
20230801,171700,21323481100,44050,44050,44050,44050,0
20230801,171600,21323481100,44050,44050,44050,44050,0
20230801,171500,21323481100,44050,44050,44050,44050,0
20230801,171400,21323481100,44050,44050,44050,44050,0
20230801,171300,21323481100,44050,44050,44050,44050,6965
20230801,171200,21323481100,44050,44050,44050,44050,0
20230801,171100,21323481100,44050,44050,44050,44050,0
20230801,171000,21323481100,44050,44050,44050,44050,0
20230801,170900,21323481100,44050,44050,44050,44050,0
20230801,170800,21323481100,44050,44050,44050,44050,0
20230801,170700,21323481100,44050,44050,44050,44050,0
20230801,170600,21323481100,44050,44050,44050,44050,0
20230801,170500,21323481100,44050,44050,44050,44050,0
20230801,170400,21323481100,44050,44050,44050,44050,0
20230801,170300,21323481100,44050,44050,44050,44050,0
20230801,170200,21323481100,44050,44050,44050,44050,0
20230801,170100,21323481100,44050,44050,44050,44050,0
20230801,170000,21323481100,44050,44050,44050,44050,0
20230801,165900,21323481100,44050,44050,44050,44050,0
20230801,165800,21323481100,44050,44050,44050,44050,0
20230801,165700,21323481100,44050,44050,44050,44050,0
20230801,165600,21323481100,44050,44050,44050,44050,0
20230801,165500,21323481100,44050,44050,44050,44050,0
20230801,165400,21323481100,44050,44050,44050,44050,0
20230801,165300,21323481100,44050,44050,44050,44050,0
20230801,165200,21323481100,44050,44050,44050,44050,0
20230801,165100,21323481100,44050,44050,44050,44050,0
20230801,165000,21323481100,44050,44050,44050,44050,0
20230801,164900,21323481100,44050,44050,44050,44050,0
20230801,164800,21323481100,44050,44050,44050,44050,0
20230801,164700,21323481100,44050,44050,44050,44050,0
20230801,164600,21323481100,44050,44050,44050,44050,0
20230801,164500,21323481100,44050,44050,44050,44050,0
20230801,164400,21323481100,44050,44050,44050,44050,0
20230801,164300,21323481100,44050,44050,44050,44050,6965
20230801,164200,21323481100,44050,44050,44050,44050,0
20230801,164100,21323481100,44050,44050,44050,44050,0
20230801,164000,21323481100,44050,44050,44050,44050,0
20230801,163900,21323481100,44050,44050,44050,44050,0
20230801,163800,21323481100,44050,44050,44050,44050,0
20230801,163700,21323481100,44050,44050,44050,44050,0
20230801,163600,21323481100,44050,44050,44050,44050,0
20230801,163500,21323481100,44050,44050,44050,44050,0
20230801,163400,21323481100,44050,44050,44050,44050,0
20230801,163300,21323481100,44050,44050,44050,44050,0
20230801,163200,21323481100,44050,44050,44050,44050,0
20230801,163100,21323481100,44050,44050,44050,44050,0
20230801,163000,21323481100,44050,44050,44050,44050,0
20230801,162900,21323481100,44050,44050,44050,44050,0
20230801,162800,21323481100,44050,44050,44050,44050,0
20230801,162700,21323481100,44050,44050,44050,44050,0
20230801,162600,21323481100,44050,44050,44050,44050,0
20230801,162500,21323481100,44050,44050,44050,44050,0
20230801,162400,21323481100,44050,44050,44050,44050,0
20230801,162300,21323481100,44050,44050,44050,44050,0
20230801,162200,21323481100,44050,44050,44050,44050,0
20230801,162100,21323481100,44050,44050,44050,44050,0
20230801,162000,21323481100,44050,44050,44050,44050,0
20230801,161900,21323481100,44050,44050,44050,44050,0
20230801,161800,21323481100,44050,44050,44050,44050,0
20230801,161700,21323481100,44050,44050,44050,44050,0
20230801,161600,21323481100,44050,44050,44050,44050,0
20230801,161500,21323481100,44050,44050,44050,44050,0
20230801,161400,21323481100,44050,44050,44050,44050,0
20230801,161300,21323481100,44050,44050,44050,44050,6965
20230801,161200,21323481100,44050,44050,44050,44050,0
20230801,161100,21323481100,44050,44050,44050,44050,0
20230801,161000,21323481100,44050,44050,44050,44050,0
20230801,160900,21323481100,44050,44050,44050,44050,0
20230801,160800,21323481100,44050,44050,44050,44050,0
20230801,160700,21323481100,44050,44050,44050,44050,0
20230801,160600,21323481100,44050,44050,44050,44050,0
20230801,160500,21323481100,44050,44050,44050,44050,0
20230801,160400,21323481100,44050,44050,44050,44050,0
20230801,160300,21323481100,44050,44050,44050,44050,0
20230801,160200,21323481100,44050,44050,44050,44050,0
20230801,160100,21323481100,44050,44050,44050,44050,0
20230801,160000,21323481100,44050,44050,44050,44050,0
20230801,155900,21323481100,44050,44050,44050,44050,0
20230801,155800,21323481100,44050,44050,44050,44050,0
20230801,155700,21323481100,44050,44050,44050,44050,0
20230801,155600,21323481100,44050,44050,44050,44050,0
20230801,155500,21323481100,44050,44050,44050,44050,0
20230801,155400,21323481100,44050,44050,44050,44050,0
20230801,155300,21323481100,44050,44050,44050,44050,0
20230801,155200,21323481100,44050,44050,44050,44050,0
20230801,155100,21323481100,44050,44050,44050,44050,0
20230801,155000,21323481100,44050,44050,44050,44050,0
20230801,154900,21323481100,44050,44050,44050,44050,0
20230801,154800,21323481100,44050,44050,44050,44050,0
20230801,154700,21323481100,44050,44050,44050,44050,0
20230801,154600,21323481100,44050,44050,44050,44050,0
20230801,154500,21323481100,44050,44050,44050,44050,0
20230801,154400,21323481100,44050,44050,44050,44050,0
20230801,154300,21323481100,44050,44050,44050,44050,6965
20230801,154200,21323481100,44050,44050,44050,44050,0
20230801,154100,21323481100,44050,44050,44050,44050,0
20230801,154000,21323481100,44050,44050,44050,44050,0
20230801,153900,21323481100,44050,44050,44050,44050,0
20230801,153800,21323481100,44050,44050,44050,44050,0
20230801,153700,21323481100,44050,44050,44050,44050,0
20230801,153600,21323481100,44050,44050,44050,44050,0
20230801,153500,21323481100,44050,44050,44050,44050,0
20230801,153400,21323481100,44050,44050,44050,44050,0
20230801,153300,21323481100,44050,44050,44050,44050,0
20230801,153200,21323481100,44050,44050,44050,44050,0
20230801,153100,21323481100,44050,44050,44050,44050,0
20230801,153000,21323481100,44050,44050,44050,44050,6965
20230801,152900,21016672850,44200,44200,44200,44200,0
20230801,152800,21016672850,44200,44200,44200,44200,0
20230801,152700,21016672850,44200,44200,44200,44200,0
20230801,152600,21016672850,44200,44200,44200,44200,0
20230801,152500,21016672850,44200,44200,44200,44200,0
20230801,152400,21016672850,44200,44200,44200,44200,0
20230801,152300,21016672850,44200,44200,44200,44200,0
20230801,152200,21016672850,44200,44200,44200,44200,0
20230801,152100,21016672850,44200,44200,44200,44200,0
20230801,152000,21016672850,44200,44200,44200,44200,0
20230801,151900,21016672850,44200,44150,44200,44100,2114
20230801,151800,20923333600,44100,44100,44150,44050,1321
20230801,151700,20865072500,44050,44150,44150,44050,963
20230801,151600,20822593750,44150,43950,44150,43950,1712
20230801,151500,20747228900,43950,44000,44000,43950,789
20230801,151400,20712529800,44000,44000,44050,44000,930
20230801,151300,20671608400,44050,44000,44050,44000,736
20230801,151200,20639222250,44050,44000,44050,44000,28
20230801,151100,20637989200,44000,44000,44050,43950,1872
20230801,151000,20555624150,44000,44000,44050,44000,1880
20230801,150900,20472903100,44000,44000,44000,44000,1038
20230801,150800,20427231100,44000,44000,44050,43950,3018
20230801,150700,20294439150,44050,44050,44050,44000,627
20230801,150600,20266820400,44050,44050,44100,44050,126
20230801,150500,20261268550,44050,44050,44100,44050,267
20230801,150400,20249506850,44100,44050,44100,44000,192
20230801,150300,20241049350,44000,44050,44100,44000,572
20230801,150200,20215853100,44050,44050,44050,44000,1108
20230801,150100,20167045800,44050,44000,44050,44000,292
20230801,150000,20154192900,44050,44050,44050,44000,642
20230801,145900,20125941950,44050,44050,44100,44050,989
20230801,145800,20082375200,44050,44050,44100,44050,380
20230801,145700,20065631250,44100,44050,44100,44050,445
20230801,145600,20046021100,44050,44100,44200,44050,2965
20230801,145500,19915322450,44100,44100,44100,44050,487
20230801,145400,19893847250,44100,44150,44150,44100,238
20230801,145300,19883345650,44100,44100,44150,44050,794
20230801,145200,19848355900,44100,44100,44150,44100,884
20230801,145100,19809371150,44100,44150,44150,44100,527
20230801,145000,19786118400,44150,44150,44200,44100,506
20230801,144900,19763777450,44150,44150,44150,44100,887
20230801,144800,19724622550,44150,44150,44150,44100,1052
20230801,144700,19678201500,44150,44150,44150,44100,305
20230801,144600,19664738300,44150,44150,44150,44100,198
20230801,144500,19655998200,44100,44100,44150,44100,291
20230801,144400,19643162900,44100,44150,44150,44050,1986
20230801,144300,19555579500,44150,44150,44150,44100,152
20230801,144200,19548869100,44150,44100,44150,44100,395
20230801,144100,19531443700,44100,44100,44100,44100,371
20230801,144000,19515082600,44150,44150,44150,44100,439
20230801,143900,19495717500,44150,44200,44200,44150,501
20230801,143800,19473594050,44200,44200,44200,44150,1070
20230801,143700,19426330650,44200,44250,44250,44200,1139
20230801,143600,19375985250,44200,44200,44250,44150,442
20230801,143500,19356449550,44200,44200,44200,44150,142
20230801,143400,19350176950,44200,44250,44250,44200,367
20230801,143300,19333953850,44250,44250,44250,44200,234
20230801,143200,19323599550,44250,44300,44300,44250,987
20230801,143100,19279921550,44300,44300,44300,44250,247
20230801,143000,19268984350,44250,44100,44250,44100,1333
20230801,142900,19210040050,44150,44150,44150,44100,301
20230801,142800,19196754050,44150,44150,44150,44100,579
20230801,142700,19171215100,44150,44150,44150,44100,68
20230801,142600,19168213600,44100,44100,44150,44050,304
20230801,142500,19154807600,44100,44150,44150,44100,533
20230801,142400,19131290450,44150,44100,44150,44050,580
20230801,142300,19105716950,44100,44100,44100,44050,228
20230801,142200,19095664050,44100,44100,44100,44100,145
20230801,142100,19089269550,44100,44100,44100,44100,627
20230801,142000,19061618850,44050,44050,44100,44050,121
20230801,141900,19056286250,44050,44100,44100,44050,623
20230801,141800,19028820800,44100,44150,44150,44100,314
20230801,141700,19014972600,44100,44150,44150,44100,94
20230801,141600,19010823200,44150,44100,44150,44100,66
20230801,141500,19007910050,44150,44100,44150,44100,173
20230801,141400,19000272550,44150,44150,44150,44150,26
20230801,141300,18999124650,44150,44100,44150,44050,1042
20230801,141200,18953186600,44100,44100,44150,44100,380
20230801,141100,18936426300,44100,44100,44250,44100,245
20230801,141000,18925619350,44100,44050,44100,44000,266
20230801,140900,18913893200,44050,44200,44200,44000,2016
20230801,140800,18824935200,44250,44250,44250,44200,289
20230801,140700,18812152650,44250,44250,44300,44250,142
20230801,140600,18805867900,44250,44250,44300,44250,534
20230801,140500,18782233150,44250,44200,44250,44200,574
20230801,140400,18756848650,44250,44250,44300,44200,750
20230801,140300,18723648450,44200,44250,44300,44200,2735
20230801,140200,18602600550,44250,44200,44250,44200,584
20230801,140100,18576767850,44200,44100,44200,44100,3718
20230801,140000,18412626000,44100,44050,44100,44050,758
20230801,135900,18379217450,44050,44050,44100,44050,614
20230801,135800,18352169150,44100,44050,44100,44000,495
20230801,135700,18330370150,44050,44050,44050,44000,1513
20230801,135600,18263731500,44050,44100,44100,44050,317
20230801,135500,18249762500,44100,44050,44100,44000,535
20230801,135400,18226194900,44050,44000,44050,43950,847
20230801,135300,18188928150,44000,43950,44000,43900,807
20230801,135200,18153446000,43950,44000,44000,43950,329
20230801,135100,18138984050,43900,43900,44000,43900,767
20230801,135000,18105279400,43900,43950,43950,43900,1534
20230801,134900,18037926350,43950,43900,43950,43900,650
20230801,134800,18009381900,43950,43850,43950,43850,2025
20230801,134700,17920522950,43900,44000,44000,43850,5034
20230801,134600,17699584650,44000,43950,44000,43950,698
20230801,134500,17668906250,44000,44050,44050,43950,2144
20230801,134400,17574590650,44050,44100,44100,44050,1785
20230801,134300,17495952900,44100,44100,44100,44050,394
20230801,134200,17478577850,44100,44100,44100,44050,1222
20230801,134100,17424704050,44050,44050,44100,44050,247
20230801,134000,17413819400,44100,44100,44100,44050,113
20230801,133900,17408841000,44100,44050,44100,44050,539
20230801,133800,17385095750,44100,44050,44100,44050,293
20230801,133700,17372184500,44050,44100,44150,44000,1939
20230801,133600,17286759900,44100,44150,44200,44100,139
20230801,133500,17280620450,44100,44200,44200,44100,1598
20230801,133400,17210107800,44200,44150,44200,44100,1049
20230801,133300,17163812300,44200,44200,44200,44100,640
20230801,133200,17135570150,44200,44200,44200,44100,642
20230801,133100,17107232400,44150,44100,44200,44050,1789
20230801,133000,17028294350,44050,44050,44150,44000,3363
20230801,132900,16880141000,44050,44100,44100,44000,3812
20230801,132800,16712269950,44100,44100,44150,44050,1648
20230801,132700,16639601250,44150,44250,44250,44100,2617
20230801,132600,16524045150,44250,44300,44350,44200,3064
20230801,132500,16388449550,44350,44350,44350,44300,516
20230801,132400,16365587200,44350,44350,44350,44300,91
20230801,132300,16361554000,44350,44350,44350,44300,618
20230801,132200,16334168400,44300,44300,44350,44250,1097
20230801,132100,16285591450,44300,44300,44350,44300,547
20230801,132000,16261356550,44300,44400,44400,44300,1977
20230801,131900,16173721800,44400,44350,44400,44350,1238
20230801,131800,16118758050,44350,44350,44350,44350,323
20230801,131700,16104433000,44400,44350,44400,44300,338
20230801,131600,16089445600,44400,44350,44400,44300,252
20230801,131500,16078269700,44350,44250,44350,44250,304
20230801,131400,16064796150,44300,44300,44300,44250,654
20230801,131300,16035846050,44250,44250,44300,44200,679
20230801,131200,16005807550,44300,44250,44300,44200,1403
20230801,131100,15943740300,44250,44250,44300,44200,2016
20230801,131000,15854537650,44250,44250,44300,44250,846
20230801,130900,15817069350,44250,44300,44300,44250,582
20230801,130800,15791299500,44300,44350,44350,44250,1726
20230801,130700,15714824950,44350,44400,44400,44350,3003
20230801,130600,15581607800,44350,44500,44500,44350,3170
20230801,130500,15440900150,44500,44500,44550,44500,1124
20230801,130400,15390881850,44500,44400,44500,44400,420
20230801,130300,15372215750,44400,44450,44450,44400,137
20230801,130200,15366127300,44400,44500,44550,44400,845
20230801,130100,15328585500,44500,44600,44600,44400,1464
20230801,130000,15263519700,44500,44450,44500,44400,776
20230801,125900,15229011850,44450,44450,44450,44400,604
20230801,125800,15202184900,44450,44500,44500,44400,1458
20230801,125700,15137392200,44450,44500,44500,44450,632
20230801,125600,15109284350,44500,44600,44600,44450,2168
20230801,125500,15012808700,44550,44650,44650,44550,6993
20230801,125400,14701012900,44700,44700,44700,44700,31
20230801,125300,14699627200,44700,44700,44750,44700,1008
20230801,125200,14654568050,44700,44750,44800,44700,425
20230801,125100,14635565350,44800,44800,44800,44750,153
20230801,125000,14628715050,44800,44750,44800,44750,306
20230801,124900,14615020700,44750,44700,44750,44650,622
20230801,124800,14587217400,44700,44700,44750,44700,842
20230801,124700,14549578250,44750,44750,44750,44750,20
20230801,124600,14548683250,44750,44750,44750,44700,303
20230801,124500,14535135000,44750,44750,44750,44700,631
20230801,124400,14506922400,44700,44750,44750,44700,77
20230801,124300,14503477850,44750,44800,44850,44750,128
20230801,124200,14497747950,44850,44900,44900,44750,686
20230801,124100,14467021500,44850,44750,44850,44750,345
20230801,124000,14451563300,44800,44750,44800,44700,282
20230801,123900,14438943750,44700,44700,44750,44700,335
20230801,123800,14423968450,44700,44700,44750,44650,767
20230801,123700,14389684750,44650,44700,44700,44650,1846
20230801,123600,14307173950,44750,44750,44750,44750,179
20230801,123500,14299163700,44750,44700,44750,44700,109
20230801,123400,14294290650,44700,44750,44800,44700,1349
20230801,123300,14233935300,44800,44800,44800,44750,252
20230801,123200,14222654900,44800,44800,44800,44750,314
20230801,123100,14208591700,44750,44800,44800,44750,240
20230801,123000,14197839800,44800,44800,44850,44750,132
20230801,122900,14191925700,44800,44800,44850,44800,118
20230801,122800,14186637700,44850,44850,44850,44850,40
20230801,122700,14184843700,44850,44800,44850,44800,921
20230801,122600,14143540950,44800,44800,44850,44800,356
20230801,122500,14127591900,44800,44800,44850,44800,96
20230801,122400,14123290300,44800,44800,44800,44750,270
20230801,122300,14111196700,44850,44850,44850,44800,216
20230801,122200,14101512600,44850,44900,44900,44800,1095
20230801,122100,14052413450,44900,44900,44900,44850,54
20230801,122000,14049989100,44900,44900,44900,44900,65
20230801,121900,14047070600,44900,44850,44900,44850,450
20230801,121800,14026869800,44900,44900,44900,44850,146
20230801,121700,14020315900,44900,44900,44900,44900,84
20230801,121600,14016544300,44900,44950,44950,44900,241
20230801,121500,14005723300,44950,45000,45000,44950,1178
20230801,121400,13952770500,45000,45000,45000,44950,35
20230801,121300,13951197000,45000,44950,45000,44950,366
20230801,121200,13934744600,44950,44900,44950,44900,13
20230801,121100,13934160300,44900,44950,44950,44900,2027
20230801,121000,13843092500,44950,44950,45000,44950,387
20230801,120900,13825695500,44950,45000,45000,44950,503
20230801,120800,13803070450,45000,45000,45000,44950,761
20230801,120700,13768827500,45000,44950,45000,44950,131
20230801,120600,13762933850,44950,45000,45000,44950,400
20230801,120500,13744935550,45000,44950,45000,44950,710
20230801,120400,13713013800,44950,44950,44950,44950,66
20230801,120300,13710047100,44950,44950,44950,44900,186
20230801,120200,13701687100,44950,44950,44950,44950,120
20230801,120100,13696293100,44900,45000,45000,44900,667
20230801,120000,13666310850,45000,45000,45000,44950,90
20230801,115900,13662263350,44950,44900,45000,44900,841
20230801,115800,13624460350,44900,44950,44950,44900,104
20230801,115700,13619789650,44900,44900,44950,44900,88
20230801,115600,13615837100,44950,44950,44950,44900,95
20230801,115500,13611569700,44950,44950,44950,44900,2438
20230801,115400,13502072100,44900,44950,44950,44900,294
20230801,115300,13488868600,44900,44900,44950,44900,525
20230801,115200,13465291450,44900,44900,44950,44900,70
20230801,115100,13462147600,44900,44900,44950,44900,355
20230801,115000,13446208000,44950,44950,44950,44900,147
20230801,114900,13439603000,44900,44900,44950,44900,108
20230801,114800,13434753100,44900,44900,44950,44900,116
20230801,114700,13429544050,44900,44900,44950,44900,210
20230801,114600,13420108700,44900,44950,44950,44900,312
20230801,114500,13406092250,44950,44900,44950,44900,480
20230801,114400,13384534200,44900,44950,44950,44900,115
20230801,114300,13379368050,44900,44900,44900,44850,1561
20230801,114200,13309284550,44900,44900,44900,44850,70
20230801,114100,13306144050,44900,44850,44900,44850,21
20230801,114000,13305201400,44850,44850,44900,44850,2284
20230801,113900,13202759400,44850,44800,44850,44800,341
20230801,113800,13187466150,44800,44750,44800,44750,1073
20230801,113700,13139397550,44800,44750,44800,44750,179
20230801,113600,13131385500,44750,44800,44800,44700,145
20230801,113500,13124897450,44750,44700,44800,44700,185
20230801,113400,13116618700,44700,44750,44750,44700,290
20230801,113300,13103641650,44750,44750,44800,44750,544
20230801,113200,13079296900,44750,44800,44800,44750,61
20230801,113100,13076566500,44750,44750,44800,44750,323
20230801,113000,13062109050,44750,44700,44750,44700,42
20230801,112900,13060230000,44750,44700,44800,44700,810
20230801,112800,13023982750,44700,44800,44800,44700,709
20230801,112700,12992256350,44750,44800,44800,44750,414
20230801,112600,12973714550,44750,44750,44800,44700,223
20230801,112500,12963734750,44750,44750,44750,44700,138
20230801,112400,12957560950,44750,44800,44800,44700,889
20230801,112300,12917793250,44750,44850,44850,44750,509
20230801,112200,12894996150,44800,44750,44850,44750,817
20230801,112100,12858411050,44750,44600,44750,44600,1078
20230801,112000,12810218050,44650,44650,44650,44600,62
20230801,111900,12807452550,44650,44600,44650,44550,338
20230801,111800,12792384450,44650,44550,44650,44550,55
20230801,111700,12789931250,44550,44550,44650,44500,1030
20230801,111600,12744042400,44500,44500,44550,44450,2361
20230801,111500,12638995350,44550,44600,44650,44500,2243
20230801,111400,12539021700,44600,44700,44700,44600,1833
20230801,111300,12457217400,44700,44700,44750,44700,853
20230801,111200,12419084200,44750,44700,44750,44700,236
20230801,111100,12408533100,44750,44750,44800,44750,893
20230801,111000,12368567200,44800,44750,44850,44700,1957
20230801,110900,12280958900,44750,44800,44800,44700,1560
20230801,110800,12211178350,44800,44800,44900,44800,1122
20230801,110700,12160866350,44800,44750,44800,44750,577
20230801,110600,12135018200,44750,44750,44800,44700,645
20230801,110500,12106154050,44750,44800,44800,44700,511
20230801,110400,12083290250,44750,44650,44750,44550,419
20230801,110300,12064576000,44650,44700,44700,44600,2160
20230801,110200,11968150000,44650,44750,44750,44650,353
20230801,110100,11952371950,44750,44800,44800,44600,8233
20230801,110000,11584613800,44800,44750,44800,44750,1148
20230801,105900,11533236100,44800,44800,44800,44700,1249
20230801,105800,11477337850,44750,44800,44800,44750,383
20230801,105700,11460183350,44800,44800,44800,44750,1247
20230801,105600,11404377800,44800,44800,44800,44750,1040
20230801,105500,11357798050,44800,44800,44850,44800,1460
20230801,105400,11292384250,44800,44800,44850,44750,1556
20230801,105300,11222703050,44800,44950,45000,44800,3666
20230801,105200,11058121750,45000,44950,45000,44950,943
20230801,105100,11015718300,45000,44900,45000,44900,1132
20230801,105000,10964837400,44900,45000,45000,44900,1682
20230801,104900,10889229900,44950,45000,45000,44950,84
20230801,104800,10885452900,45000,44950,45000,44950,320
20230801,104700,10871065850,44950,44950,45000,44950,504
20230801,104600,10848410250,44950,45000,45000,44950,1018
20230801,104500,10802643650,45000,45000,45050,45000,1462
20230801,104400,10736836950,45000,45000,45000,44950,953
20230801,104300,10693953750,45000,45000,45000,44950,1419
20230801,104200,10630114050,45000,44950,45000,44950,234
20230801,104100,10619585750,44950,44950,45000,44950,1450
20230801,104000,10554393950,45000,45000,45050,44950,2242
20230801,103900,10453480250,44950,45000,45000,44950,620
20230801,103800,10425590350,45000,45000,45000,44950,788
20230801,103700,10390156550,45000,44950,45000,44900,1359
20230801,103600,10329037800,44950,44950,44950,44900,101
20230801,103500,10324499550,44950,44950,44950,44900,204
20230801,103400,10315333350,44900,44900,44950,44900,471
20230801,103300,10294185400,44950,44900,44950,44900,182
20230801,103200,10286010350,44900,44900,44950,44850,744
20230801,103100,10252619750,44900,44950,44950,44800,565
20230801,103000,10227229900,44800,44950,45000,44800,3998
20230801,102900,10047799300,44950,45050,45050,44950,2737
20230801,102800,9924584100,45050,45050,45100,45050,326
20230801,102700,9909890250,45050,45050,45100,45050,1248
20230801,102600,9853623750,45100,45150,45200,45100,1343
20230801,102500,9793040150,45150,45150,45150,45150,252
20230801,102400,9781662350,45150,45150,45200,45150,184
20230801,102300,9773351000,45200,45150,45200,45050,698
20230801,102200,9741840650,45150,45050,45150,45050,1580
20230801,102100,9670524450,45050,45150,45150,45050,397
20230801,102000,9652616900,45100,45100,45150,45100,1353
20230801,101900,9591536300,45150,44900,45150,44900,1150
20230801,101800,9539695150,45000,45000,45000,44900,840
20230801,101700,9501931800,45000,44900,45000,44900,495
20230801,101600,9479672650,44900,44950,45000,44900,928
20230801,101500,9437974100,44950,44950,45000,44950,165
20230801,101400,9430551000,45000,45000,45100,44900,2310
20230801,101300,9326642400,45050,44950,45050,44950,759
20230801,101200,9292492950,44950,45000,45050,44950,604
20230801,101100,9265313500,45000,45000,45050,44950,1571
20230801,101000,9194615950,45000,45050,45200,45000,1337
20230801,100900,9134336300,45050,45100,45150,45050,736
20230801,100800,9101153750,45150,45200,45200,45100,498
20230801,100700,9078667050,45150,45150,45200,45150,754
20230801,100600,9044614000,45150,45250,45300,45150,541
20230801,100500,9020145750,45250,45250,45300,45150,2498
20230801,100400,8907174550,45250,45300,45300,45250,734
20230801,100300,8873925850,45250,45250,45300,45250,783
20230801,100200,8838459400,45300,45350,45350,45250,1550
20230801,100100,8768197100,45350,45350,45350,45300,2627
20230801,100000,8649085050,45350,45350,45400,45300,1464
20230801,095900,8582670600,45400,45450,45500,45350,2843
20230801,095800,8453649900,45400,45300,45450,45250,7268
20230801,095700,8123866750,45250,45350,45350,45250,4133
20230801,095600,7936499350,45350,45300,45350,45250,1214
20230801,095500,7881495350,45300,45250,45350,45200,2359
20230801,095400,7774637050,45200,45250,45300,45200,2156
20230801,095300,7677027450,45250,44900,45300,44900,3112
20230801,095200,7536665900,44900,44900,44950,44900,498
20230801,095100,7514292450,44900,44800,44900,44750,1513
20230801,095000,7446452650,44850,44800,44850,44750,262
20230801,094900,7434714700,44800,44800,44850,44800,568
20230801,094800,7409265750,44800,44800,44850,44750,1468
20230801,094700,7343498250,44850,44900,44950,44850,1590
20230801,094600,7272118950,44900,45050,45050,44900,1631
20230801,094500,7198758350,45050,45100,45100,45000,3164
20230801,094400,7056201400,45150,45300,45300,45050,6735
20230801,094300,6751701800,45300,45300,45300,45250,1805
20230801,094200,6669937050,45300,45150,45400,45150,9598
20230801,094100,6235352350,45150,45000,45150,45000,3942
20230801,094000,6057523500,45000,45050,45050,45000,1454
20230801,093900,5992020900,45050,45050,45100,45000,1262
20230801,093800,5935172500,45050,45000,45050,44950,1024
20230801,093700,5889072450,44950,45000,45050,44900,1071
20230801,093600,5840895650,44950,45100,45100,44950,3058
20230801,093500,5703173750,45050,44950,45100,44950,3294
20230801,093400,5554971950,44950,44900,44950,44900,3853
20230801,093300,5381818800,44900,44900,44950,44900,1640
20230801,093200,5308176650,44900,44850,44950,44850,1415
20230801,093100,5244621400,44900,44800,44950,44800,640
20230801,093000,5215876000,44950,44750,45000,44700,3236
20230801,092900,5070707700,44700,44650,44750,44650,729
20230801,092800,5038143950,44650,44500,44700,44450,1283
20230801,092700,4980945450,44500,44300,44500,44200,1970
20230801,092600,4893471650,44250,44450,44450,44250,5679
20230801,092500,4641683400,44400,44500,44550,44400,2166
20230801,092400,4545421950,44500,44600,44600,44500,2535
20230801,092300,4432512000,44600,44650,44650,44550,1079
20230801,092200,4384375500,44700,44600,44700,44600,1684
20230801,092100,4309262300,44600,44700,44700,44600,3051
20230801,092000,4173081850,44700,44750,44800,44700,1158
20230801,091900,4121279100,44750,44750,44800,44700,1221
20230801,091800,4066636150,44750,44700,44750,44600,1295
20230801,091700,4008795650,44650,44650,44750,44600,1911
20230801,091600,3923513350,44650,44800,44850,44650,2679
20230801,091500,3803640550,44800,44850,44900,44800,2609
20230801,091400,3686624500,44900,44950,45000,44850,2311
20230801,091300,3582812050,44950,44850,44950,44850,1280
20230801,091200,3525349800,44850,44950,44950,44850,915
20230801,091100,3484298550,44950,44650,45000,44600,3440
20230801,091000,3330105450,44650,44500,44650,44450,3144
20230801,090900,3190120850,44500,44650,44650,44400,4183
20230801,090800,3003847250,44700,44750,44750,44550,7073
20230801,090700,2687910800,44800,45200,45300,44750,12170
20230801,090600,2140747200,45200,45000,45200,44950,3452
20230801,090500,1985296350,44950,44800,45000,44750,2622
20230801,090400,1867545700,44800,44650,44850,44650,1195
20230801,090300,1814136550,44650,45100,45100,44650,8314
20230801,090200,1440759450,45050,44900,45100,44900,14698
20230801,090100,779397850,44950,44500,44950,44500,2087
20230801,090000,685938050,44500,44900,44900,44150,15328