KissMeData/222800/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202100,19874088800,36550,36550,36550,36550,10493
20230801,202000,19874088800,36550,36550,36550,36550,0
20230801,201900,19874088800,36550,36550,36550,36550,0
20230801,201800,19874088800,36550,36550,36550,36550,0
20230801,201700,19874088800,36550,36550,36550,36550,0
20230801,201600,19874088800,36550,36550,36550,36550,0
20230801,201500,19874088800,36550,36550,36550,36550,0
20230801,201400,19874088800,36550,36550,36550,36550,0
20230801,201300,19874088800,36550,36550,36550,36550,0
20230801,201200,19874088800,36550,36550,36550,36550,0
20230801,201100,19874088800,36550,36550,36550,36550,0
20230801,201000,19874088800,36550,36550,36550,36550,0
20230801,200900,19874088800,36550,36550,36550,36550,0
20230801,200800,19874088800,36550,36550,36550,36550,0
20230801,200700,19874088800,36550,36550,36550,36550,0
20230801,200600,19874088800,36550,36550,36550,36550,0
20230801,200500,19874088800,36550,36550,36550,36550,0
20230801,200400,19874088800,36550,36550,36550,36550,0
20230801,200300,19874088800,36550,36550,36550,36550,0
20230801,200200,19874088800,36550,36550,36550,36550,0
20230801,200100,19874088800,36550,36550,36550,36550,0
20230801,200000,19874088800,36550,36550,36550,36550,0
20230801,195900,19874088800,36550,36550,36550,36550,0
20230801,195800,19874088800,36550,36550,36550,36550,0
20230801,195700,19874088800,36550,36550,36550,36550,0
20230801,195600,19874088800,36550,36550,36550,36550,0
20230801,195500,19874088800,36550,36550,36550,36550,0
20230801,195400,19874088800,36550,36550,36550,36550,0
20230801,195300,19874088800,36550,36550,36550,36550,0
20230801,195200,19874088800,36550,36550,36550,36550,0
20230801,195100,19874088800,36550,36550,36550,36550,10493
20230801,195000,19874088800,36550,36550,36550,36550,0
20230801,194900,19874088800,36550,36550,36550,36550,0
20230801,194800,19874088800,36550,36550,36550,36550,0
20230801,194700,19874088800,36550,36550,36550,36550,0
20230801,194600,19874088800,36550,36550,36550,36550,0
20230801,194500,19874088800,36550,36550,36550,36550,0
20230801,194400,19874088800,36550,36550,36550,36550,0
20230801,194300,19874088800,36550,36550,36550,36550,0
20230801,194200,19874088800,36550,36550,36550,36550,0
20230801,194100,19874088800,36550,36550,36550,36550,0
20230801,194000,19874088800,36550,36550,36550,36550,0
20230801,193900,19874088800,36550,36550,36550,36550,0
20230801,193800,19874088800,36550,36550,36550,36550,0
20230801,193700,19874088800,36550,36550,36550,36550,0
20230801,193600,19874088800,36550,36550,36550,36550,0
20230801,193500,19874088800,36550,36550,36550,36550,0
20230801,193400,19874088800,36550,36550,36550,36550,0
20230801,193300,19874088800,36550,36550,36550,36550,0
20230801,193200,19874088800,36550,36550,36550,36550,0
20230801,193100,19874088800,36550,36550,36550,36550,0
20230801,193000,19874088800,36550,36550,36550,36550,0
20230801,192900,19874088800,36550,36550,36550,36550,0
20230801,192800,19874088800,36550,36550,36550,36550,0
20230801,192700,19874088800,36550,36550,36550,36550,0
20230801,192600,19874088800,36550,36550,36550,36550,0
20230801,192500,19874088800,36550,36550,36550,36550,0
20230801,192400,19874088800,36550,36550,36550,36550,0
20230801,192300,19874088800,36550,36550,36550,36550,0
20230801,192200,19874088800,36550,36550,36550,36550,0
20230801,192100,19874088800,36550,36550,36550,36550,10493
20230801,192000,19874088800,36550,36550,36550,36550,0
20230801,191900,19874088800,36550,36550,36550,36550,0
20230801,191800,19874088800,36550,36550,36550,36550,0
20230801,191700,19874088800,36550,36550,36550,36550,0
20230801,191600,19874088800,36550,36550,36550,36550,0
20230801,191500,19874088800,36550,36550,36550,36550,0
20230801,191400,19874088800,36550,36550,36550,36550,0
20230801,191300,19874088800,36550,36550,36550,36550,0
20230801,191200,19874088800,36550,36550,36550,36550,0
20230801,191100,19874088800,36550,36550,36550,36550,0
20230801,191000,19874088800,36550,36550,36550,36550,0
20230801,190900,19874088800,36550,36550,36550,36550,0
20230801,190800,19874088800,36550,36550,36550,36550,0
20230801,190700,19874088800,36550,36550,36550,36550,0
20230801,190600,19874088800,36550,36550,36550,36550,0
20230801,190500,19874088800,36550,36550,36550,36550,0
20230801,190400,19874088800,36550,36550,36550,36550,0
20230801,190300,19874088800,36550,36550,36550,36550,0
20230801,190200,19874088800,36550,36550,36550,36550,0
20230801,190100,19874088800,36550,36550,36550,36550,0
20230801,190000,19874088800,36550,36550,36550,36550,0
20230801,185900,19874088800,36550,36550,36550,36550,0
20230801,185800,19874088800,36550,36550,36550,36550,0
20230801,185700,19874088800,36550,36550,36550,36550,0
20230801,185600,19874088800,36550,36550,36550,36550,0
20230801,185500,19874088800,36550,36550,36550,36550,0
20230801,185400,19874088800,36550,36550,36550,36550,0
20230801,185300,19874088800,36550,36550,36550,36550,0
20230801,185200,19874088800,36550,36550,36550,36550,0
20230801,185100,19874088800,36550,36550,36550,36550,10493
20230801,185000,19874088800,36550,36550,36550,36550,0
20230801,184900,19874088800,36550,36550,36550,36550,0
20230801,184800,19874088800,36550,36550,36550,36550,0
20230801,184700,19874088800,36550,36550,36550,36550,0
20230801,184600,19874088800,36550,36550,36550,36550,0
20230801,184500,19874088800,36550,36550,36550,36550,0
20230801,184400,19874088800,36550,36550,36550,36550,0
20230801,184300,19874088800,36550,36550,36550,36550,0
20230801,184200,19874088800,36550,36550,36550,36550,0
20230801,184100,19874088800,36550,36550,36550,36550,0
20230801,184000,19874088800,36550,36550,36550,36550,0
20230801,183900,19874088800,36550,36550,36550,36550,0
20230801,183800,19874088800,36550,36550,36550,36550,0
20230801,183700,19874088800,36550,36550,36550,36550,0
20230801,183600,19874088800,36550,36550,36550,36550,0
20230801,183500,19874088800,36550,36550,36550,36550,0
20230801,183400,19874088800,36550,36550,36550,36550,0
20230801,183300,19874088800,36550,36550,36550,36550,0
20230801,183200,19874088800,36550,36550,36550,36550,0
20230801,183100,19874088800,36550,36550,36550,36550,0
20230801,183000,19874088800,36550,36550,36550,36550,0
20230801,182900,19874088800,36550,36550,36550,36550,0
20230801,182800,19874088800,36550,36550,36550,36550,0
20230801,182700,19874088800,36550,36550,36550,36550,0
20230801,182600,19874088800,36550,36550,36550,36550,0
20230801,182500,19874088800,36550,36550,36550,36550,0
20230801,182400,19874088800,36550,36550,36550,36550,0
20230801,182300,19874088800,36550,36550,36550,36550,0
20230801,182200,19874088800,36550,36550,36550,36550,0
20230801,182100,19874088800,36550,36550,36550,36550,10493
20230801,182000,19874088800,36550,36550,36550,36550,0
20230801,181900,19874088800,36550,36550,36550,36550,0
20230801,181800,19874088800,36550,36550,36550,36550,0
20230801,181700,19874088800,36550,36550,36550,36550,0
20230801,181600,19874088800,36550,36550,36550,36550,0
20230801,181500,19874088800,36550,36550,36550,36550,0
20230801,181400,19874088800,36550,36550,36550,36550,0
20230801,181300,19874088800,36550,36550,36550,36550,0
20230801,181200,19874088800,36550,36550,36550,36550,0
20230801,181100,19874088800,36550,36550,36550,36550,0
20230801,181000,19874088800,36550,36550,36550,36550,0
20230801,180900,19874088800,36550,36550,36550,36550,0
20230801,180800,19874088800,36550,36550,36550,36550,0
20230801,180700,19874088800,36550,36550,36550,36550,0
20230801,180600,19874088800,36550,36550,36550,36550,0
20230801,180500,19874088800,36550,36550,36550,36550,0
20230801,180400,19874088800,36550,36550,36550,36550,0
20230801,180300,19874088800,36550,36550,36550,36550,0
20230801,180200,19874088800,36550,36550,36550,36550,0
20230801,180100,19874088800,36550,36550,36550,36550,0
20230801,180000,19874088800,36550,36550,36550,36550,0
20230801,175900,19874088800,36550,36550,36550,36550,0
20230801,175800,19874088800,36550,36550,36550,36550,0
20230801,175700,19874088800,36550,36550,36550,36550,0
20230801,175600,19874088800,36550,36550,36550,36550,0
20230801,175500,19874088800,36550,36550,36550,36550,0
20230801,175400,19874088800,36550,36550,36550,36550,0
20230801,175300,19874088800,36550,36550,36550,36550,0
20230801,175200,19874088800,36550,36550,36550,36550,0
20230801,175100,19874088800,36550,36550,36550,36550,10493
20230801,175000,19874088800,36550,36550,36550,36550,0
20230801,174900,19874088800,36550,36550,36550,36550,0
20230801,174800,19874088800,36550,36550,36550,36550,0
20230801,174700,19874088800,36550,36550,36550,36550,0
20230801,174600,19874088800,36550,36550,36550,36550,0
20230801,174500,19874088800,36550,36550,36550,36550,0
20230801,174400,19874088800,36550,36550,36550,36550,0
20230801,174300,19874088800,36550,36550,36550,36550,0
20230801,174200,19874088800,36550,36550,36550,36550,0
20230801,174100,19874088800,36550,36550,36550,36550,0
20230801,174000,19874088800,36550,36550,36550,36550,0
20230801,173900,19874088800,36550,36550,36550,36550,0
20230801,173800,19874088800,36550,36550,36550,36550,0
20230801,173700,19874088800,36550,36550,36550,36550,0
20230801,173600,19874088800,36550,36550,36550,36550,0
20230801,173500,19874088800,36550,36550,36550,36550,0
20230801,173400,19874088800,36550,36550,36550,36550,0
20230801,173300,19874088800,36550,36550,36550,36550,0
20230801,173200,19874088800,36550,36550,36550,36550,0
20230801,173100,19874088800,36550,36550,36550,36550,0
20230801,173000,19874088800,36550,36550,36550,36550,0
20230801,172900,19874088800,36550,36550,36550,36550,0
20230801,172800,19874088800,36550,36550,36550,36550,0
20230801,172700,19874088800,36550,36550,36550,36550,0
20230801,172600,19874088800,36550,36550,36550,36550,0
20230801,172500,19874088800,36550,36550,36550,36550,0
20230801,172400,19874088800,36550,36550,36550,36550,0
20230801,172300,19874088800,36550,36550,36550,36550,0
20230801,172200,19874088800,36550,36550,36550,36550,0
20230801,172100,19874088800,36550,36550,36550,36550,10493
20230801,172000,19874088800,36550,36550,36550,36550,0
20230801,171900,19874088800,36550,36550,36550,36550,0
20230801,171800,19874088800,36550,36550,36550,36550,0
20230801,171700,19874088800,36550,36550,36550,36550,0
20230801,171600,19874088800,36550,36550,36550,36550,0
20230801,171500,19874088800,36550,36550,36550,36550,0
20230801,171400,19874088800,36550,36550,36550,36550,0
20230801,171300,19874088800,36550,36550,36550,36550,0
20230801,171200,19874088800,36550,36550,36550,36550,0
20230801,171100,19874088800,36550,36550,36550,36550,0
20230801,171000,19874088800,36550,36550,36550,36550,0
20230801,170900,19874088800,36550,36550,36550,36550,0
20230801,170800,19874088800,36550,36550,36550,36550,0
20230801,170700,19874088800,36550,36550,36550,36550,0
20230801,170600,19874088800,36550,36550,36550,36550,0
20230801,170500,19874088800,36550,36550,36550,36550,0
20230801,170400,19874088800,36550,36550,36550,36550,0
20230801,170300,19874088800,36550,36550,36550,36550,0
20230801,170200,19874088800,36550,36550,36550,36550,0
20230801,170100,19874088800,36550,36550,36550,36550,0
20230801,170000,19874088800,36550,36550,36550,36550,0
20230801,165900,19874088800,36550,36550,36550,36550,0
20230801,165800,19874088800,36550,36550,36550,36550,0
20230801,165700,19874088800,36550,36550,36550,36550,0
20230801,165600,19874088800,36550,36550,36550,36550,0
20230801,165500,19874088800,36550,36550,36550,36550,0
20230801,165400,19874088800,36550,36550,36550,36550,0
20230801,165300,19874088800,36550,36550,36550,36550,0
20230801,165200,19874088800,36550,36550,36550,36550,0
20230801,165100,19874088800,36550,36550,36550,36550,10493
20230801,165000,19874088800,36550,36550,36550,36550,0
20230801,164900,19874088800,36550,36550,36550,36550,0
20230801,164800,19874088800,36550,36550,36550,36550,0
20230801,164700,19874088800,36550,36550,36550,36550,0
20230801,164600,19874088800,36550,36550,36550,36550,0
20230801,164500,19874088800,36550,36550,36550,36550,0
20230801,164400,19874088800,36550,36550,36550,36550,0
20230801,164300,19874088800,36550,36550,36550,36550,0
20230801,164200,19874088800,36550,36550,36550,36550,0
20230801,164100,19874088800,36550,36550,36550,36550,0
20230801,164000,19874088800,36550,36550,36550,36550,0
20230801,163900,19874088800,36550,36550,36550,36550,0
20230801,163800,19874088800,36550,36550,36550,36550,0
20230801,163700,19874088800,36550,36550,36550,36550,0
20230801,163600,19874088800,36550,36550,36550,36550,0
20230801,163500,19874088800,36550,36550,36550,36550,0
20230801,163400,19874088800,36550,36550,36550,36550,0
20230801,163300,19874088800,36550,36550,36550,36550,0
20230801,163200,19874088800,36550,36550,36550,36550,0
20230801,163100,19874088800,36550,36550,36550,36550,0
20230801,163000,19874088800,36550,36550,36550,36550,0
20230801,162900,19874088800,36550,36550,36550,36550,0
20230801,162800,19874088800,36550,36550,36550,36550,0
20230801,162700,19874088800,36550,36550,36550,36550,0
20230801,162600,19874088800,36550,36550,36550,36550,0
20230801,162500,19874088800,36550,36550,36550,36550,0
20230801,162400,19874088800,36550,36550,36550,36550,0
20230801,162300,19874088800,36550,36550,36550,36550,0
20230801,162200,19874088800,36550,36550,36550,36550,0
20230801,162100,19874088800,36550,36550,36550,36550,10493
20230801,162000,19874088800,36550,36550,36550,36550,0
20230801,161900,19874088800,36550,36550,36550,36550,0
20230801,161800,19874088800,36550,36550,36550,36550,0
20230801,161700,19874088800,36550,36550,36550,36550,0
20230801,161600,19874088800,36550,36550,36550,36550,0
20230801,161500,19874088800,36550,36550,36550,36550,0
20230801,161400,19874088800,36550,36550,36550,36550,0
20230801,161300,19874088800,36550,36550,36550,36550,0
20230801,161200,19874088800,36550,36550,36550,36550,0
20230801,161100,19874088800,36550,36550,36550,36550,0
20230801,161000,19874088800,36550,36550,36550,36550,0
20230801,160900,19874088800,36550,36550,36550,36550,0
20230801,160800,19874088800,36550,36550,36550,36550,0
20230801,160700,19874088800,36550,36550,36550,36550,0
20230801,160600,19874088800,36550,36550,36550,36550,0
20230801,160500,19874088800,36550,36550,36550,36550,0
20230801,160400,19874088800,36550,36550,36550,36550,0
20230801,160300,19874088800,36550,36550,36550,36550,0
20230801,160200,19874088800,36550,36550,36550,36550,0
20230801,160100,19874088800,36550,36550,36550,36550,0
20230801,160000,19874088800,36550,36550,36550,36550,0
20230801,155900,19874088800,36550,36550,36550,36550,0
20230801,155800,19874088800,36550,36550,36550,36550,0
20230801,155700,19874088800,36550,36550,36550,36550,0
20230801,155600,19874088800,36550,36550,36550,36550,0
20230801,155500,19874088800,36550,36550,36550,36550,0
20230801,155400,19874088800,36550,36550,36550,36550,0
20230801,155300,19874088800,36550,36550,36550,36550,0
20230801,155200,19874088800,36550,36550,36550,36550,0
20230801,155100,19874088800,36550,36550,36550,36550,10493
20230801,155000,19874088800,36550,36550,36550,36550,0
20230801,154900,19874088800,36550,36550,36550,36550,0
20230801,154800,19874088800,36550,36550,36550,36550,0
20230801,154700,19874088800,36550,36550,36550,36550,0
20230801,154600,19874088800,36550,36550,36550,36550,0
20230801,154500,19874088800,36550,36550,36550,36550,0
20230801,154400,19874088800,36550,36550,36550,36550,0
20230801,154300,19874088800,36550,36550,36550,36550,0
20230801,154200,19874088800,36550,36550,36550,36550,0
20230801,154100,19874088800,36550,36550,36550,36550,0
20230801,154000,19874088800,36550,36550,36550,36550,0
20230801,153900,19874088800,36550,36550,36550,36550,0
20230801,153800,19874088800,36550,36550,36550,36550,0
20230801,153700,19874088800,36550,36550,36550,36550,0
20230801,153600,19874088800,36550,36550,36550,36550,0
20230801,153500,19874088800,36550,36550,36550,36550,0
20230801,153400,19874088800,36550,36550,36550,36550,0
20230801,153300,19874088800,36550,36550,36550,36550,0
20230801,153200,19874088800,36550,36550,36550,36550,0
20230801,153100,19874088800,36550,36550,36550,36550,0
20230801,153000,19874088800,36550,36550,36550,36550,10493
20230801,152900,19490569650,36550,36550,36550,36550,0
20230801,152800,19490569650,36550,36550,36550,36550,0
20230801,152700,19490569650,36550,36550,36550,36550,0
20230801,152600,19490569650,36550,36550,36550,36550,0
20230801,152500,19490569650,36550,36550,36550,36550,0
20230801,152400,19490569650,36550,36550,36550,36550,0
20230801,152300,19490569650,36550,36550,36550,36550,0
20230801,152200,19490569650,36550,36550,36550,36550,0
20230801,152100,19490569650,36550,36550,36550,36550,0
20230801,152000,19490569650,36550,36550,36550,36550,0
20230801,151900,19490569650,36550,36500,36550,36500,1363
20230801,151800,19440793100,36500,36550,36550,36500,1207
20230801,151700,19396719900,36500,36550,36550,36500,790
20230801,151600,19367851000,36500,36500,36550,36450,3317
20230801,151500,19246788650,36500,36450,36500,36450,450
20230801,151400,19230370550,36500,36500,36500,36450,382
20230801,151300,19216437050,36500,36500,36500,36450,826
20230801,151200,19186325300,36500,36450,36500,36450,1086
20230801,151100,19146699350,36500,36450,36500,36450,657
20230801,151000,19122737750,36500,36450,36500,36450,1892
20230801,150900,19053685150,36500,36400,36500,36400,1361
20230801,150800,19004069600,36400,36450,36500,36400,1913
20230801,150700,18934366950,36450,36450,36500,36400,1174
20230801,150600,18891576950,36450,36400,36500,36400,464
20230801,150500,18874663500,36400,36450,36450,36400,532
20230801,150400,18855275800,36400,36500,36500,36400,344
20230801,150300,18842736700,36500,36500,36500,36450,474
20230801,150200,18825452500,36500,36450,36500,36450,961
20230801,150100,18790423950,36450,36400,36450,36400,459
20230801,150000,18773713500,36400,36450,36450,36400,1637
20230801,145900,18714123700,36450,36400,36450,36350,1095
20230801,145800,18674270550,36400,36500,36500,36350,1327
20230801,145700,18626005100,36450,36400,36500,36400,2366
20230801,145600,18539775150,36400,36450,36450,36350,953
20230801,145500,18505085500,36400,36450,36450,36400,960
20230801,145400,18470116950,36400,36400,36450,36400,757
20230801,145300,18442551850,36400,36400,36400,36350,523
20230801,145200,18423535450,36350,36400,36400,36350,332
20230801,145100,18411452450,36400,36350,36450,36350,1504
20230801,145000,18356723950,36350,36300,36400,36300,3435
20230801,144900,18231955900,36300,36300,36300,36250,187
20230801,144800,18225170650,36250,36300,36300,36250,488
20230801,144700,18207462000,36250,36300,36300,36250,753
20230801,144600,18180132800,36300,36250,36300,36200,1279
20230801,144500,18133763950,36250,36200,36250,36200,175
20230801,144400,18127424150,36250,36250,36250,36250,269
20230801,144300,18117672900,36250,36200,36250,36200,175
20230801,144200,18111330300,36250,36250,36250,36200,495
20230801,144100,18093394550,36250,36250,36250,36200,611
20230801,144000,18071250650,36250,36250,36250,36200,306
20230801,143900,18060160150,36200,36250,36250,36200,469
20230801,143800,18043179350,36250,36250,36250,36200,469
20230801,143700,18026191250,36200,36250,36250,36150,687
20230801,143600,18001319400,36250,36250,36250,36200,475
20230801,143500,17984120450,36200,36200,36250,36200,254
20230801,143400,17974923650,36200,36250,36250,36200,706
20230801,143300,17949337000,36150,36250,36250,36150,1072
20230801,143200,17910529650,36250,36250,36300,36200,4093
20230801,143100,17762156350,36250,36250,36300,36250,2763
20230801,143000,17661965950,36250,36300,36350,36250,1499
20230801,142900,17607559900,36350,36200,36350,36150,1792
20230801,142800,17542520250,36200,36300,36300,36150,3815
20230801,142700,17404382150,36300,36300,36300,36250,422
20230801,142600,17389074150,36300,36200,36300,36200,514
20230801,142500,17370443900,36250,36200,36250,36150,452
20230801,142400,17354093050,36200,36250,36250,36150,1429
20230801,142300,17302366450,36250,36200,36250,36200,85
20230801,142200,17299287800,36200,36200,36250,36200,248
20230801,142100,17290304650,36200,36200,36200,36150,938
20230801,142000,17256350350,36200,36200,36200,36150,79
20230801,141900,17253491650,36150,36250,36250,36150,1909
20230801,141800,17184379100,36200,36250,36250,36200,1148
20230801,141700,17142767550,36300,36200,36300,36200,248
20230801,141600,17133782550,36300,36250,36300,36150,501
20230801,141500,17115636200,36250,36150,36250,36150,980
20230801,141400,17080149150,36150,36150,36200,36150,104
20230801,141300,17076389450,36200,36150,36200,36150,3773
20230801,141200,16939980300,36150,36150,36150,36100,360
20230801,141100,16926973050,36150,36100,36150,36100,311
20230801,141000,16915739550,36150,36100,36150,36100,337
20230801,140900,16903571850,36100,36100,36150,36050,1051
20230801,140800,16865629700,36100,36150,36150,36100,948
20230801,140700,16831399400,36150,36150,36150,36150,412
20230801,140600,16816505600,36200,36050,36200,36050,2773
20230801,140500,16716315600,36100,36050,36100,36050,227
20230801,140400,16708128950,36100,36150,36150,36050,2044
20230801,140300,16634351700,36150,36150,36150,36100,489
20230801,140200,16616692600,36150,36100,36150,36100,225
20230801,140100,16608567050,36150,36100,36150,36100,412
20230801,140000,16593675050,36100,36200,36200,36100,456
20230801,135900,16577189850,36200,36150,36200,36100,615
20230801,135800,16554959900,36150,36100,36150,36050,1413
20230801,135700,16503949600,36100,36100,36100,36050,144
20230801,135600,16498752350,36100,36050,36100,36050,184
20230801,135500,16492116650,36050,36100,36150,36050,713
20230801,135400,16466375500,36100,36100,36200,36100,980
20230801,135300,16430975350,36150,36150,36150,36100,489
20230801,135200,16413299100,36150,36150,36200,36100,1495
20230801,135100,16359276050,36150,36050,36150,36050,1134
20230801,135000,16318362650,36000,36000,36050,36000,358
20230801,134900,16305468950,36050,36000,36050,36000,793
20230801,134800,16276920400,36000,36000,36050,35950,1351
20230801,134700,16228310350,36000,35950,36000,35950,2226
20230801,134600,16148272550,36000,36050,36050,35950,4854
20230801,134500,15973583800,36050,36100,36100,36000,4629
20230801,134400,15806697050,36150,36150,36200,36100,1171
20230801,134300,15764363900,36200,36200,36200,36150,978
20230801,134200,15729008800,36150,36200,36200,36150,609
20230801,134100,15706964450,36250,36200,36250,36200,1312
20230801,134000,15659469250,36200,36250,36300,36200,629
20230801,133900,15636679450,36250,36300,36300,36250,1045
20230801,133800,15598775450,36300,36300,36300,36250,92
20230801,133700,15595439250,36300,36250,36300,36200,784
20230801,133600,15567012750,36250,36250,36300,36200,850
20230801,133500,15536216700,36300,36300,36300,36250,296
20230801,133400,15525474500,36300,36250,36300,36250,203
20230801,133300,15518112250,36200,36150,36200,36150,833
20230801,133200,15487972650,36200,36150,36200,36100,1098
20230801,133100,15448305700,36200,36200,36200,36100,1727
20230801,133000,15385875850,36200,36200,36250,36150,1088
20230801,132900,15346458950,36250,36250,36250,36200,1396
20230801,132800,15295920850,36250,36200,36250,36200,876
20230801,132700,15264204550,36200,36200,36250,36200,777
20230801,132600,15236075850,36250,36300,36350,36250,1071
20230801,132500,15197220150,36300,36450,36450,36300,1613
20230801,132400,15138485900,36500,36550,36550,36450,1843
20230801,132300,15071227850,36550,36550,36550,36500,428
20230801,132200,15055585200,36550,36550,36600,36550,490
20230801,132100,15037675450,36550,36550,36600,36550,1053
20230801,132000,14999162400,36550,36550,36550,36500,576
20230801,131900,14978109850,36600,36600,36600,36550,497
20230801,131800,14959927900,36600,36600,36600,36550,117
20230801,131700,14955650850,36600,36600,36600,36600,133
20230801,131600,14950783050,36600,36550,36600,36500,922
20230801,131500,14917083300,36500,36550,36550,36500,347
20230801,131400,14904404800,36550,36550,36600,36550,625
20230801,131300,14881560400,36550,36600,36600,36500,558
20230801,131200,14861159700,36550,36600,36600,36550,812
20230801,131100,14831461800,36600,36700,36700,36600,531
20230801,131000,14811992300,36650,36550,36700,36550,2423
20230801,130900,14723251850,36600,36600,36600,36550,1744
20230801,130800,14659424500,36600,36600,36600,36550,1393
20230801,130700,14608464100,36550,36600,36650,36550,1599
20230801,130600,14549949250,36600,36600,36600,36550,498
20230801,130500,14531731250,36600,36600,36650,36550,1586
20230801,130400,14473673900,36600,36550,36600,36550,2049
20230801,130300,14398721950,36550,36500,36600,36500,1327
20230801,130200,14350203500,36550,36450,36550,36450,2266
20230801,130100,14267502650,36400,36250,36500,36250,4185
20230801,130000,14115306700,36250,36250,36250,36150,202
20230801,125900,14107995550,36200,36100,36200,36100,902
20230801,125800,14075376750,36150,36150,36200,36100,1013
20230801,125700,14038782450,36100,36150,36200,36100,893
20230801,125600,14006502050,36200,36250,36300,36150,4705
20230801,125500,13836123300,36300,36300,36300,36300,2092
20230801,125400,13760183700,36350,36350,36350,36300,211
20230801,125300,13752516800,36350,36400,36400,36350,150
20230801,125200,13747064150,36350,36350,36400,36300,812
20230801,125100,13717566250,36350,36350,36400,36300,887
20230801,125000,13685325700,36350,36350,36350,36350,217
20230801,124900,13677437750,36350,36350,36350,36300,186
20230801,124800,13670677150,36350,36350,36350,36300,347
20230801,124700,13658069800,36350,36350,36350,36300,1120
20230801,124600,13617363300,36300,36350,36350,36300,235
20230801,124500,13608827600,36300,36300,36350,36300,167
20230801,124400,13602759750,36350,36300,36350,36300,205
20230801,124300,13595314600,36300,36350,36350,36300,234
20230801,124200,13586818800,36300,36300,36350,36300,135
20230801,124100,13581914850,36350,36300,36350,36300,34
20230801,124000,13580679750,36300,36300,36350,36300,406
20230801,123900,13565939000,36350,36300,36350,36300,734
20230801,123800,13539284700,36350,36350,36350,36300,408
20230801,123700,13524454950,36400,36450,36450,36350,682
20230801,123600,13499652750,36400,36400,36450,36400,318
20230801,123500,13488074600,36400,36400,36450,36350,900
20230801,123400,13455320300,36400,36450,36450,36350,978
20230801,123300,13419721150,36450,36450,36450,36450,169
20230801,123200,13413561100,36450,36400,36450,36400,1140
20230801,123100,13372010650,36450,36400,36450,36350,1635
20230801,123000,13312498850,36400,36350,36400,36350,15
20230801,122900,13311953100,36400,36350,36400,36350,1157
20230801,122800,13269885300,36400,36400,36400,36350,318
20230801,122700,13258312200,36400,36350,36400,36350,544
20230801,122600,13238516350,36350,36350,36400,36350,626
20230801,122500,13215759800,36350,36300,36400,36300,1476
20230801,122400,13162117200,36300,36350,36350,36300,287
20230801,122300,13151698000,36250,36250,36300,36200,605
20230801,122200,13129758400,36200,36250,36250,36150,277
20230801,122100,13119730200,36200,36250,36250,36200,98
20230801,122000,13116179250,36250,36250,36250,36200,419
20230801,121900,13101000500,36250,36250,36250,36200,1178
20230801,121800,13058342700,36250,36250,36300,36250,34
20230801,121700,13057109000,36250,36300,36300,36250,1463
20230801,121600,13004032500,36300,36350,36350,36300,1062
20230801,121500,12965470700,36350,36350,36400,36350,1043
20230801,121400,12927557550,36350,36350,36350,36300,116
20230801,121300,12923341250,36350,36350,36350,36300,708
20230801,121200,12897610550,36350,36400,36400,36350,1071
20230801,121100,12858627150,36400,36350,36400,36350,147
20230801,121000,12853279800,36400,36350,36400,36300,594
20230801,120900,12831690450,36350,36300,36350,36300,806
20230801,120800,12802430800,36300,36300,36300,36250,932
20230801,120700,12768642050,36250,36300,36300,36250,754
20230801,120600,12741276850,36300,36300,36300,36250,14
20230801,120500,12740768700,36300,36300,36300,36250,790
20230801,120400,12712101800,36300,36250,36300,36250,175
20230801,120300,12705751550,36250,36250,36300,36250,113
20230801,120200,12701652900,36300,36300,36300,36250,81
20230801,120100,12698715450,36300,36250,36300,36250,1834
20230801,120000,12632227800,36250,36100,36250,36100,3109
20230801,115900,12519760500,36150,36150,36150,36100,876
20230801,115800,12488134850,36100,36150,36150,36100,243
20230801,115700,12479351900,36150,36050,36150,36050,2738
20230801,115600,12380495850,36100,36100,36100,36000,468
20230801,115500,12363623400,36050,36050,36100,36000,157
20230801,115400,12357964150,36050,36050,36100,36000,1164
20230801,115300,12316002300,36050,36050,36100,36050,519
20230801,115200,12297292200,36100,36050,36100,36000,302
20230801,115100,12286402500,36050,36050,36100,36050,264
20230801,115000,12276880100,36000,36050,36100,36000,383
20230801,114900,12263067650,36050,36050,36050,36000,393
20230801,114800,12248900800,36000,36000,36050,36000,824
20230801,114700,12219209300,36000,36050,36100,36000,425
20230801,114600,12203902500,36050,36050,36050,36050,91
20230801,114500,12200621950,36100,36000,36100,36000,178
20230801,114400,12194205050,36000,36050,36100,36000,532
20230801,114300,12175013200,36000,36000,36050,36000,573
20230801,114200,12154357450,36050,36050,36050,36000,346
20230801,114100,12141887600,36000,36000,36100,36000,1025
20230801,114000,12104939400,36050,36000,36050,36000,112
20230801,113900,12100906700,36000,36000,36050,36000,169
20230801,113800,12094821200,36050,36000,36050,36000,544
20230801,113700,12075217800,36000,35950,36050,35950,2857
20230801,113600,11972407400,35950,35900,35950,35900,402
20230801,113500,11957973200,35950,35900,35950,35900,363
20230801,113400,11944923700,35900,35900,35950,35900,238
20230801,113300,11936375950,35900,35950,35950,35900,261
20230801,113200,11927001950,35950,35900,35950,35900,808
20230801,113100,11897989250,35900,35850,35900,35800,1078
20230801,113000,11859329950,35850,35850,35850,35800,243
20230801,112900,11850623900,35850,35850,35850,35800,77
20230801,112800,11847866600,35800,35850,35850,35800,943
20230801,112700,11814104450,35800,35850,35850,35800,512
20230801,112600,11795757500,35800,35850,35850,35800,680
20230801,112500,11771381450,35850,35800,35850,35800,507
20230801,112400,11753221100,35800,35800,35800,35750,249
20230801,112300,11744312300,35750,35800,35850,35750,2650
20230801,112200,11649554300,35800,35800,35850,35800,1172
20230801,112100,11607587350,35750,35800,35800,35750,5372
20230801,112000,11415522300,35800,35800,35800,35750,1408
20230801,111900,11365147350,35800,35850,35850,35800,3753
20230801,111800,11230769150,35850,35850,35850,35800,2465
20230801,111700,11142503750,35900,35850,35900,35800,931
20230801,111600,11109129550,35850,35800,35900,35800,1481
20230801,111500,11056043150,35850,35900,35900,35800,1067
20230801,111400,11017802050,35850,35900,35900,35850,2174
20230801,111300,10939820800,35950,35900,35950,35900,559
20230801,111200,10919728800,35950,35900,35950,35900,219
20230801,111100,10911866600,35900,35900,35950,35900,321
20230801,111000,10900341000,35950,35900,35950,35900,828
20230801,110900,10870615100,35850,35850,35900,35850,1829
20230801,110800,10805030500,35850,35900,35900,35850,171
20230801,110700,10798892850,35850,35900,35900,35850,991
20230801,110600,10763324950,35900,35850,35900,35850,285
20230801,110500,10753096500,35900,35900,35900,35850,634
20230801,110400,10730344050,35850,35900,35950,35850,624
20230801,110300,10707962350,35900,35900,35900,35850,367
20230801,110200,10694796000,35900,35850,35900,35850,400
20230801,110100,10680442850,35850,35900,35950,35850,660
20230801,110000,10656752800,35900,35900,35950,35850,1156
20230801,105900,10615242850,35900,35900,35900,35850,513
20230801,105800,10596849350,35850,35850,35900,35850,348
20230801,105700,10584371650,35850,35850,35900,35850,794
20230801,105600,10555905900,35900,35850,35900,35850,1407
20230801,105500,10505464500,35850,35900,35900,35850,1324
20230801,105400,10457992900,35900,35850,35900,35850,112
20230801,105300,10453972350,35850,35850,35900,35850,452
20230801,105200,10437767550,35850,35900,35900,35850,435
20230801,105100,10422170550,35900,35950,35950,35850,401
20230801,105000,10407775700,35900,35950,35950,35900,4205
20230801,104900,10256731550,36000,35950,36000,35950,206
20230801,104800,10249323950,35950,35950,36000,35950,360
20230801,104700,10236381600,35950,36000,36000,35950,1357
20230801,104600,10187590450,35950,36000,36000,35950,1009
20230801,104500,10151314500,36000,36050,36050,35950,2468
20230801,104400,10062476800,36050,36050,36050,36000,601
20230801,104300,10040811550,36000,36050,36050,36000,581
20230801,104200,10019892900,36050,36050,36050,36000,780
20230801,104100,9991793550,36000,36050,36100,36000,306
20230801,104000,9980762400,36050,36050,36100,36050,1042
20230801,103900,9943196400,36050,36050,36050,36000,384
20230801,103800,9929356200,36050,35950,36050,35950,1213
20230801,103700,9885689600,35950,36000,36050,35950,817
20230801,103600,9856282600,36000,36000,36000,35950,929
20230801,103500,9822844050,36050,36050,36050,36000,1127
20230801,103400,9782268350,36050,36050,36050,36000,612
20230801,103300,9760214850,36050,36000,36050,36000,192
20230801,103200,9753296200,36000,36000,36050,35950,375
20230801,103100,9739796250,36050,36000,36050,35950,1350
20230801,103000,9691210550,35950,36000,36050,35950,2483
20230801,102900,9601836100,36000,36050,36050,36000,334
20230801,102800,9589808550,36050,36050,36050,36000,915
20230801,102700,9556839700,36000,36050,36100,36000,409
20230801,102600,9542094150,36050,36000,36050,35950,334
20230801,102500,9530073050,36000,36000,36100,35950,1056
20230801,102400,9492012550,35950,35950,36050,35900,938
20230801,102300,9458302500,35950,36000,36000,35900,842
20230801,102200,9428012000,35950,36050,36050,35950,821
20230801,102100,9398471700,36050,35900,36050,35900,549
20230801,102000,9378728450,35950,35950,36150,35900,2821
20230801,101900,9277150550,35950,35800,35950,35800,1648
20230801,101800,9217987250,35850,35800,35850,35750,2020
20230801,101700,9145748500,35800,35800,35800,35750,438
20230801,101600,9130068200,35800,35800,35850,35800,780
20230801,101500,9102134900,35800,35850,35850,35750,1183
20230801,101400,9059785900,35850,35750,35900,35750,625
20230801,101300,9037409800,35750,35800,35800,35750,693
20230801,101200,9012607750,35800,35750,35800,35750,1605
20230801,101100,8955186700,35750,35900,35900,35750,2674
20230801,101000,8859426400,35900,35850,35900,35850,155
20230801,100900,8853869200,35850,35850,35900,35850,413
20230801,100800,8839057150,35800,35800,35900,35750,1744
20230801,100700,8776612500,35850,35900,35900,35850,1440
20230801,100600,8724972900,35900,35800,35900,35800,1077
20230801,100500,8686365500,35850,35700,35850,35650,3530
20230801,100400,8560305150,35750,35800,35850,35700,1406
20230801,100300,8510028200,35800,35750,35850,35650,1857
20230801,100200,8443590900,35750,35700,35750,35600,6079
20230801,100100,8226751850,35650,35750,35750,35650,3459
20230801,100000,8103257300,35700,35900,35900,35700,11776
20230801,095900,7681742150,35900,35900,35900,35850,654
20230801,095800,7658272650,35850,35850,35900,35850,1497
20230801,095700,7604587350,35900,35900,35900,35850,3977
20230801,095600,7461963650,35900,35950,35950,35850,421
20230801,095500,7446858400,35900,35850,35950,35800,2262
20230801,095400,7365728150,35850,35850,35900,35800,1979
20230801,095300,7294802450,35850,35900,35900,35800,7697
20230801,095200,7018938750,35900,36000,36000,35900,8953
20230801,095100,6697388500,36000,36050,36100,36000,8601
20230801,095000,6387681750,36050,36050,36100,36050,1615
20230801,094900,6329445150,36100,36050,36100,36000,498
20230801,094800,6311492250,36050,36100,36100,36000,2220
20230801,094700,6231460150,36050,36100,36100,36050,1786
20230801,094600,6167028700,36100,36150,36150,36050,1120
20230801,094500,6126588550,36150,36200,36200,36100,420
20230801,094400,6111411500,36200,36050,36200,36000,1556
20230801,094300,6055269850,36050,36000,36100,36000,2312
20230801,094200,5971975600,36000,35900,36100,35900,2520
20230801,094100,5881317250,35900,36050,36050,35900,10163
20230801,094000,5515769650,36050,36100,36150,36000,8317
20230801,093900,5215977950,36100,36150,36150,36100,2687
20230801,093800,5118974900,36150,36200,36200,36100,2931
20230801,093700,5013024800,36150,36300,36300,36150,2952
20230801,093600,4906139400,36300,36250,36300,36200,1842
20230801,093500,4839364400,36200,36200,36250,36200,3618
20230801,093400,4708390250,36200,36300,36300,36200,6429
20230801,093300,4475453250,36300,36450,36450,36250,12395
20230801,093200,4025038450,36450,36400,36450,36400,1385
20230801,093100,3974611350,36400,36500,36500,36400,4022
20230801,093000,3827995050,36500,36500,36550,36500,2339
20230801,092900,3742620750,36500,36550,36550,36500,1435
20230801,092800,3690216750,36500,36550,36600,36500,1863
20230801,092700,3622136250,36600,36600,36650,36550,1886
20230801,092600,3553132200,36600,36700,36700,36600,2665
20230801,092500,3455484950,36650,36700,36700,36650,320
20230801,092400,3443746500,36700,36750,36750,36650,1348
20230801,092300,3394260300,36750,36700,36800,36650,2620
20230801,092200,3298040200,36700,36700,36700,36650,2399
20230801,092100,3210033250,36750,36700,36750,36700,905
20230801,092000,3176801350,36750,36700,36750,36700,700
20230801,091900,3151097750,36700,36750,36750,36700,2358
20230801,091800,3064484150,36800,36800,36800,36750,965
20230801,091700,3028998950,36800,36750,36800,36700,1196
20230801,091600,2985036900,36750,36850,36850,36750,2300
20230801,091500,2900435100,36850,36900,36900,36800,2695
20230801,091400,2801139400,36850,36950,36950,36850,3283
20230801,091300,2679943800,36950,37000,37050,36950,1500
20230801,091200,2624491900,37000,37000,37000,36950,2027
20230801,091100,2549512800,37000,36900,37000,36900,1893
20230801,091000,2479553000,36950,36950,37000,36900,3510
20230801,090900,2349909600,36950,37000,37150,36900,3878
20230801,090800,2206348550,37050,36900,37150,36900,10144
20230801,090700,1831127450,36900,36700,36900,36700,6510
20230801,090600,1591553750,36700,36600,36700,36400,4867
20230801,090500,1413576750,36600,36400,36600,36400,10269
20230801,090400,1039347750,36450,36550,36600,36400,5799
20230801,090300,827789950,36600,36600,36650,36550,2006
20230801,090200,754455650,36550,36500,36700,36450,1945
20230801,090100,683389550,36500,36400,36500,36350,3607
20230801,090000,551985550,36450,36750,36750,36350,13807