KissMeData/282880/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203400,13217261950,36000,36000,36000,36000,5752
20230801,203300,13217261950,36000,36000,36000,36000,0
20230801,203200,13217261950,36000,36000,36000,36000,0
20230801,203100,13217261950,36000,36000,36000,36000,0
20230801,203000,13217261950,36000,36000,36000,36000,0
20230801,202900,13217261950,36000,36000,36000,36000,0
20230801,202800,13217261950,36000,36000,36000,36000,0
20230801,202700,13217261950,36000,36000,36000,36000,0
20230801,202600,13217261950,36000,36000,36000,36000,0
20230801,202500,13217261950,36000,36000,36000,36000,0
20230801,202400,13217261950,36000,36000,36000,36000,0
20230801,202300,13217261950,36000,36000,36000,36000,0
20230801,202200,13217261950,36000,36000,36000,36000,0
20230801,202100,13217261950,36000,36000,36000,36000,0
20230801,202000,13217261950,36000,36000,36000,36000,0
20230801,201900,13217261950,36000,36000,36000,36000,0
20230801,201800,13217261950,36000,36000,36000,36000,0
20230801,201700,13217261950,36000,36000,36000,36000,0
20230801,201600,13217261950,36000,36000,36000,36000,0
20230801,201500,13217261950,36000,36000,36000,36000,0
20230801,201400,13217261950,36000,36000,36000,36000,0
20230801,201300,13217261950,36000,36000,36000,36000,0
20230801,201200,13217261950,36000,36000,36000,36000,0
20230801,201100,13217261950,36000,36000,36000,36000,0
20230801,201000,13217261950,36000,36000,36000,36000,0
20230801,200900,13217261950,36000,36000,36000,36000,0
20230801,200800,13217261950,36000,36000,36000,36000,0
20230801,200700,13217261950,36000,36000,36000,36000,0
20230801,200600,13217261950,36000,36000,36000,36000,0
20230801,200500,13217261950,36000,36000,36000,36000,0
20230801,200400,13217261950,36000,36000,36000,36000,5752
20230801,200300,13217261950,36000,36000,36000,36000,0
20230801,200200,13217261950,36000,36000,36000,36000,0
20230801,200100,13217261950,36000,36000,36000,36000,0
20230801,200000,13217261950,36000,36000,36000,36000,0
20230801,195900,13217261950,36000,36000,36000,36000,0
20230801,195800,13217261950,36000,36000,36000,36000,0
20230801,195700,13217261950,36000,36000,36000,36000,0
20230801,195600,13217261950,36000,36000,36000,36000,0
20230801,195500,13217261950,36000,36000,36000,36000,0
20230801,195400,13217261950,36000,36000,36000,36000,0
20230801,195300,13217261950,36000,36000,36000,36000,0
20230801,195200,13217261950,36000,36000,36000,36000,0
20230801,195100,13217261950,36000,36000,36000,36000,0
20230801,195000,13217261950,36000,36000,36000,36000,0
20230801,194900,13217261950,36000,36000,36000,36000,0
20230801,194800,13217261950,36000,36000,36000,36000,0
20230801,194700,13217261950,36000,36000,36000,36000,0
20230801,194600,13217261950,36000,36000,36000,36000,0
20230801,194500,13217261950,36000,36000,36000,36000,0
20230801,194400,13217261950,36000,36000,36000,36000,0
20230801,194300,13217261950,36000,36000,36000,36000,0
20230801,194200,13217261950,36000,36000,36000,36000,0
20230801,194100,13217261950,36000,36000,36000,36000,0
20230801,194000,13217261950,36000,36000,36000,36000,0
20230801,193900,13217261950,36000,36000,36000,36000,0
20230801,193800,13217261950,36000,36000,36000,36000,0
20230801,193700,13217261950,36000,36000,36000,36000,0
20230801,193600,13217261950,36000,36000,36000,36000,0
20230801,193500,13217261950,36000,36000,36000,36000,0
20230801,193400,13217261950,36000,36000,36000,36000,5752
20230801,193300,13217261950,36000,36000,36000,36000,0
20230801,193200,13217261950,36000,36000,36000,36000,0
20230801,193100,13217261950,36000,36000,36000,36000,0
20230801,193000,13217261950,36000,36000,36000,36000,0
20230801,192900,13217261950,36000,36000,36000,36000,0
20230801,192800,13217261950,36000,36000,36000,36000,0
20230801,192700,13217261950,36000,36000,36000,36000,0
20230801,192600,13217261950,36000,36000,36000,36000,0
20230801,192500,13217261950,36000,36000,36000,36000,0
20230801,192400,13217261950,36000,36000,36000,36000,0
20230801,192300,13217261950,36000,36000,36000,36000,0
20230801,192200,13217261950,36000,36000,36000,36000,0
20230801,192100,13217261950,36000,36000,36000,36000,0
20230801,192000,13217261950,36000,36000,36000,36000,0
20230801,191900,13217261950,36000,36000,36000,36000,0
20230801,191800,13217261950,36000,36000,36000,36000,0
20230801,191700,13217261950,36000,36000,36000,36000,0
20230801,191600,13217261950,36000,36000,36000,36000,0
20230801,191500,13217261950,36000,36000,36000,36000,0
20230801,191400,13217261950,36000,36000,36000,36000,0
20230801,191300,13217261950,36000,36000,36000,36000,0
20230801,191200,13217261950,36000,36000,36000,36000,0
20230801,191100,13217261950,36000,36000,36000,36000,0
20230801,191000,13217261950,36000,36000,36000,36000,0
20230801,190900,13217261950,36000,36000,36000,36000,0
20230801,190800,13217261950,36000,36000,36000,36000,0
20230801,190700,13217261950,36000,36000,36000,36000,0
20230801,190600,13217261950,36000,36000,36000,36000,0
20230801,190500,13217261950,36000,36000,36000,36000,0
20230801,190400,13217261950,36000,36000,36000,36000,5752
20230801,190300,13217261950,36000,36000,36000,36000,0
20230801,190200,13217261950,36000,36000,36000,36000,0
20230801,190100,13217261950,36000,36000,36000,36000,0
20230801,190000,13217261950,36000,36000,36000,36000,0
20230801,185900,13217261950,36000,36000,36000,36000,0
20230801,185800,13217261950,36000,36000,36000,36000,0
20230801,185700,13217261950,36000,36000,36000,36000,0
20230801,185600,13217261950,36000,36000,36000,36000,0
20230801,185500,13217261950,36000,36000,36000,36000,0
20230801,185400,13217261950,36000,36000,36000,36000,0
20230801,185300,13217261950,36000,36000,36000,36000,0
20230801,185200,13217261950,36000,36000,36000,36000,0
20230801,185100,13217261950,36000,36000,36000,36000,0
20230801,185000,13217261950,36000,36000,36000,36000,0
20230801,184900,13217261950,36000,36000,36000,36000,0
20230801,184800,13217261950,36000,36000,36000,36000,0
20230801,184700,13217261950,36000,36000,36000,36000,0
20230801,184600,13217261950,36000,36000,36000,36000,0
20230801,184500,13217261950,36000,36000,36000,36000,0
20230801,184400,13217261950,36000,36000,36000,36000,0
20230801,184300,13217261950,36000,36000,36000,36000,0
20230801,184200,13217261950,36000,36000,36000,36000,0
20230801,184100,13217261950,36000,36000,36000,36000,0
20230801,184000,13217261950,36000,36000,36000,36000,0
20230801,183900,13217261950,36000,36000,36000,36000,0
20230801,183800,13217261950,36000,36000,36000,36000,0
20230801,183700,13217261950,36000,36000,36000,36000,0
20230801,183600,13217261950,36000,36000,36000,36000,0
20230801,183500,13217261950,36000,36000,36000,36000,0
20230801,183400,13217261950,36000,36000,36000,36000,5752
20230801,183300,13217261950,36000,36000,36000,36000,0
20230801,183200,13217261950,36000,36000,36000,36000,0
20230801,183100,13217261950,36000,36000,36000,36000,0
20230801,183000,13217261950,36000,36000,36000,36000,0
20230801,182900,13217261950,36000,36000,36000,36000,0
20230801,182800,13217261950,36000,36000,36000,36000,0
20230801,182700,13217261950,36000,36000,36000,36000,0
20230801,182600,13217261950,36000,36000,36000,36000,0
20230801,182500,13217261950,36000,36000,36000,36000,0
20230801,182400,13217261950,36000,36000,36000,36000,0
20230801,182300,13217261950,36000,36000,36000,36000,0
20230801,182200,13217261950,36000,36000,36000,36000,0
20230801,182100,13217261950,36000,36000,36000,36000,0
20230801,182000,13217261950,36000,36000,36000,36000,0
20230801,181900,13217261950,36000,36000,36000,36000,0
20230801,181800,13217261950,36000,36000,36000,36000,0
20230801,181700,13217261950,36000,36000,36000,36000,0
20230801,181600,13217261950,36000,36000,36000,36000,0
20230801,181500,13217261950,36000,36000,36000,36000,0
20230801,181400,13217261950,36000,36000,36000,36000,0
20230801,181300,13217261950,36000,36000,36000,36000,0
20230801,181200,13217261950,36000,36000,36000,36000,0
20230801,181100,13217261950,36000,36000,36000,36000,0
20230801,181000,13217261950,36000,36000,36000,36000,0
20230801,180900,13217261950,36000,36000,36000,36000,0
20230801,180800,13217261950,36000,36000,36000,36000,0
20230801,180700,13217261950,36000,36000,36000,36000,0
20230801,180600,13217261950,36000,36000,36000,36000,0
20230801,180500,13217261950,36000,36000,36000,36000,0
20230801,180400,13217261950,36000,36000,36000,36000,5752
20230801,180300,13217261950,36000,36000,36000,36000,0
20230801,180200,13217261950,36000,36000,36000,36000,0
20230801,180100,13217261950,36000,36000,36000,36000,0
20230801,180000,13217261950,36000,36000,36000,36000,0
20230801,175900,13217261950,36000,36000,36000,36000,0
20230801,175800,13217261950,36000,36000,36000,36000,0
20230801,175700,13217261950,36000,36000,36000,36000,0
20230801,175600,13217261950,36000,36000,36000,36000,0
20230801,175500,13217261950,36000,36000,36000,36000,0
20230801,175400,13217261950,36000,36000,36000,36000,0
20230801,175300,13217261950,36000,36000,36000,36000,0
20230801,175200,13217261950,36000,36000,36000,36000,0
20230801,175100,13217261950,36000,36000,36000,36000,0
20230801,175000,13217261950,36000,36000,36000,36000,0
20230801,174900,13217261950,36000,36000,36000,36000,0
20230801,174800,13217261950,36000,36000,36000,36000,0
20230801,174700,13217261950,36000,36000,36000,36000,0
20230801,174600,13217261950,36000,36000,36000,36000,0
20230801,174500,13217261950,36000,36000,36000,36000,0
20230801,174400,13217261950,36000,36000,36000,36000,0
20230801,174300,13217261950,36000,36000,36000,36000,0
20230801,174200,13217261950,36000,36000,36000,36000,0
20230801,174100,13217261950,36000,36000,36000,36000,0
20230801,174000,13217261950,36000,36000,36000,36000,0
20230801,173900,13217261950,36000,36000,36000,36000,0
20230801,173800,13217261950,36000,36000,36000,36000,0
20230801,173700,13217261950,36000,36000,36000,36000,0
20230801,173600,13217261950,36000,36000,36000,36000,0
20230801,173500,13217261950,36000,36000,36000,36000,0
20230801,173400,13217261950,36000,36000,36000,36000,5752
20230801,173300,13217261950,36000,36000,36000,36000,0
20230801,173200,13217261950,36000,36000,36000,36000,0
20230801,173100,13217261950,36000,36000,36000,36000,0
20230801,173000,13217261950,36000,36000,36000,36000,0
20230801,172900,13217261950,36000,36000,36000,36000,0
20230801,172800,13217261950,36000,36000,36000,36000,0
20230801,172700,13217261950,36000,36000,36000,36000,0
20230801,172600,13217261950,36000,36000,36000,36000,0
20230801,172500,13217261950,36000,36000,36000,36000,0
20230801,172400,13217261950,36000,36000,36000,36000,0
20230801,172300,13217261950,36000,36000,36000,36000,0
20230801,172200,13217261950,36000,36000,36000,36000,0
20230801,172100,13217261950,36000,36000,36000,36000,0
20230801,172000,13217261950,36000,36000,36000,36000,0
20230801,171900,13217261950,36000,36000,36000,36000,0
20230801,171800,13217261950,36000,36000,36000,36000,0
20230801,171700,13217261950,36000,36000,36000,36000,0
20230801,171600,13217261950,36000,36000,36000,36000,0
20230801,171500,13217261950,36000,36000,36000,36000,0
20230801,171400,13217261950,36000,36000,36000,36000,0
20230801,171300,13217261950,36000,36000,36000,36000,0
20230801,171200,13217261950,36000,36000,36000,36000,0
20230801,171100,13217261950,36000,36000,36000,36000,0
20230801,171000,13217261950,36000,36000,36000,36000,0
20230801,170900,13217261950,36000,36000,36000,36000,0
20230801,170800,13217261950,36000,36000,36000,36000,0
20230801,170700,13217261950,36000,36000,36000,36000,0
20230801,170600,13217261950,36000,36000,36000,36000,0
20230801,170500,13217261950,36000,36000,36000,36000,0
20230801,170400,13217261950,36000,36000,36000,36000,5752
20230801,170300,13217261950,36000,36000,36000,36000,0
20230801,170200,13217261950,36000,36000,36000,36000,0
20230801,170100,13217261950,36000,36000,36000,36000,0
20230801,170000,13217261950,36000,36000,36000,36000,0
20230801,165900,13217261950,36000,36000,36000,36000,0
20230801,165800,13217261950,36000,36000,36000,36000,0
20230801,165700,13217261950,36000,36000,36000,36000,0
20230801,165600,13217261950,36000,36000,36000,36000,0
20230801,165500,13217261950,36000,36000,36000,36000,0
20230801,165400,13217261950,36000,36000,36000,36000,0
20230801,165300,13217261950,36000,36000,36000,36000,0
20230801,165200,13217261950,36000,36000,36000,36000,0
20230801,165100,13217261950,36000,36000,36000,36000,0
20230801,165000,13217261950,36000,36000,36000,36000,0
20230801,164900,13217261950,36000,36000,36000,36000,0
20230801,164800,13217261950,36000,36000,36000,36000,0
20230801,164700,13217261950,36000,36000,36000,36000,0
20230801,164600,13217261950,36000,36000,36000,36000,0
20230801,164500,13217261950,36000,36000,36000,36000,0
20230801,164400,13217261950,36000,36000,36000,36000,0
20230801,164300,13217261950,36000,36000,36000,36000,0
20230801,164200,13217261950,36000,36000,36000,36000,0
20230801,164100,13217261950,36000,36000,36000,36000,0
20230801,164000,13217261950,36000,36000,36000,36000,0
20230801,163900,13217261950,36000,36000,36000,36000,0
20230801,163800,13217261950,36000,36000,36000,36000,0
20230801,163700,13217261950,36000,36000,36000,36000,0
20230801,163600,13217261950,36000,36000,36000,36000,0
20230801,163500,13217261950,36000,36000,36000,36000,0
20230801,163400,13217261950,36000,36000,36000,36000,5752
20230801,163300,13217261950,36000,36000,36000,36000,0
20230801,163200,13217261950,36000,36000,36000,36000,0
20230801,163100,13217261950,36000,36000,36000,36000,0
20230801,163000,13217261950,36000,36000,36000,36000,0
20230801,162900,13217261950,36000,36000,36000,36000,0
20230801,162800,13217261950,36000,36000,36000,36000,0
20230801,162700,13217261950,36000,36000,36000,36000,0
20230801,162600,13217261950,36000,36000,36000,36000,0
20230801,162500,13217261950,36000,36000,36000,36000,0
20230801,162400,13217261950,36000,36000,36000,36000,0
20230801,162300,13217261950,36000,36000,36000,36000,0
20230801,162200,13217261950,36000,36000,36000,36000,0
20230801,162100,13217261950,36000,36000,36000,36000,0
20230801,162000,13217261950,36000,36000,36000,36000,0
20230801,161900,13217261950,36000,36000,36000,36000,0
20230801,161800,13217261950,36000,36000,36000,36000,0
20230801,161700,13217261950,36000,36000,36000,36000,0
20230801,161600,13217261950,36000,36000,36000,36000,0
20230801,161500,13217261950,36000,36000,36000,36000,0
20230801,161400,13217261950,36000,36000,36000,36000,0
20230801,161300,13217261950,36000,36000,36000,36000,0
20230801,161200,13217261950,36000,36000,36000,36000,0
20230801,161100,13217261950,36000,36000,36000,36000,0
20230801,161000,13217261950,36000,36000,36000,36000,0
20230801,160900,13217261950,36000,36000,36000,36000,0
20230801,160800,13217261950,36000,36000,36000,36000,0
20230801,160700,13217261950,36000,36000,36000,36000,0
20230801,160600,13217261950,36000,36000,36000,36000,0
20230801,160500,13217261950,36000,36000,36000,36000,0
20230801,160400,13217261950,36000,36000,36000,36000,5752
20230801,160300,13217261950,36000,36000,36000,36000,0
20230801,160200,13217261950,36000,36000,36000,36000,0
20230801,160100,13217261950,36000,36000,36000,36000,0
20230801,160000,13217261950,36000,36000,36000,36000,0
20230801,155900,13217261950,36000,36000,36000,36000,0
20230801,155800,13217261950,36000,36000,36000,36000,0
20230801,155700,13217261950,36000,36000,36000,36000,0
20230801,155600,13217261950,36000,36000,36000,36000,0
20230801,155500,13217261950,36000,36000,36000,36000,0
20230801,155400,13217261950,36000,36000,36000,36000,0
20230801,155300,13217261950,36000,36000,36000,36000,0
20230801,155200,13217261950,36000,36000,36000,36000,0
20230801,155100,13217261950,36000,36000,36000,36000,0
20230801,155000,13217261950,36000,36000,36000,36000,0
20230801,154900,13217261950,36000,36000,36000,36000,0
20230801,154800,13217261950,36000,36000,36000,36000,0
20230801,154700,13217261950,36000,36000,36000,36000,0
20230801,154600,13217261950,36000,36000,36000,36000,0
20230801,154500,13217261950,36000,36000,36000,36000,0
20230801,154400,13217261950,36000,36000,36000,36000,0
20230801,154300,13217261950,36000,36000,36000,36000,0
20230801,154200,13217261950,36000,36000,36000,36000,0
20230801,154100,13217261950,36000,36000,36000,36000,0
20230801,154000,13217261950,36000,36000,36000,36000,0
20230801,153900,13217261950,36000,36000,36000,36000,0
20230801,153800,13217261950,36000,36000,36000,36000,0
20230801,153700,13217261950,36000,36000,36000,36000,0
20230801,153600,13217261950,36000,36000,36000,36000,0
20230801,153500,13217261950,36000,36000,36000,36000,0
20230801,153400,13217261950,36000,36000,36000,36000,5752
20230801,153300,13217261950,36000,36000,36000,36000,0
20230801,153200,13217261950,36000,36000,36000,36000,0
20230801,153100,13217261950,36000,36000,36000,36000,0
20230801,153000,13217261950,36000,36000,36000,36000,5752
20230801,152900,13010189950,36050,36050,36050,36050,0
20230801,152800,13010189950,36050,36050,36050,36050,0
20230801,152700,13010189950,36050,36050,36050,36050,0
20230801,152600,13010189950,36050,36050,36050,36050,0
20230801,152500,13010189950,36050,36050,36050,36050,0
20230801,152400,13010189950,36050,36050,36050,36050,0
20230801,152300,13010189950,36050,36050,36050,36050,0
20230801,152200,13010189950,36050,36050,36050,36050,0
20230801,152100,13010189950,36050,36050,36050,36050,0
20230801,152000,13010189950,36050,36050,36050,36050,0
20230801,151900,13010189950,36050,36000,36100,36000,488
20230801,151800,12992592400,36000,36050,36100,36000,373
20230801,151700,12979145850,36050,36050,36100,36000,297
20230801,151600,12968449000,36100,36000,36100,36000,386
20230801,151500,12954542850,36050,36000,36050,36000,512
20230801,151400,12936102250,36000,36050,36100,36000,863
20230801,151300,12905028250,36000,36000,36050,35950,1077
20230801,151200,12866243050,35950,36000,36000,35950,455
20230801,151100,12849885000,36000,35950,36050,35950,668
20230801,151000,12825849850,35950,35900,36000,35900,409
20230801,150900,12811157000,35950,35950,36050,35900,1320
20230801,150800,12763666850,36000,35850,36000,35850,947
20230801,150700,12729630200,35850,35900,35950,35850,640
20230801,150600,12706672900,35850,35900,35950,35850,529
20230801,150500,12687690400,35950,35850,35950,35850,716
20230801,150400,12661985850,35850,35850,35900,35850,751
20230801,150300,12635060350,35850,35950,35950,35800,894
20230801,150200,12603041900,35950,35850,35950,35850,614
20230801,150100,12581026700,35850,35900,35950,35850,419
20230801,150000,12565989800,35850,35900,35900,35850,744
20230801,145900,12539310200,35950,35900,35950,35900,612
20230801,145800,12517339050,35850,35900,35900,35850,477
20230801,145700,12500226450,35900,35850,35900,35850,1588
20230801,145600,12443295900,35850,35850,35900,35850,503
20230801,145500,12425259750,35800,35850,35900,35800,1471
20230801,145400,12372542200,35850,35950,35950,35850,1098
20230801,145300,12333148250,35900,35900,35950,35900,323
20230801,145200,12321552500,35900,36000,36000,35900,824
20230801,145100,12291950650,36000,35950,36000,35950,617
20230801,145000,12269766000,36000,36000,36000,35950,730
20230801,144900,12243496900,36000,36000,36050,36000,1408
20230801,144800,12192808400,36050,36050,36100,36050,1446
20230801,144700,12140672100,36100,36150,36150,36050,390
20230801,144600,12126599650,36150,36150,36200,36100,1483
20230801,144500,12073009600,36100,36100,36100,36050,920
20230801,144400,12039813450,36100,36100,36100,36100,20
20230801,144300,12039091450,36100,36100,36100,36050,77
20230801,144200,12036312250,36050,36050,36100,36000,142
20230801,144100,12031197650,36050,36100,36100,36050,621
20230801,144000,12008810550,36100,36050,36100,36050,68
20230801,143900,12006359050,36000,36050,36100,36000,191
20230801,143800,11999474600,36100,36100,36150,36100,317
20230801,143700,11988030850,36100,36150,36150,36050,931
20230801,143600,11954422850,36100,36100,36150,36100,276
20230801,143500,11944455650,36100,36100,36200,36100,670
20230801,143400,11920241050,36150,36100,36150,36100,483
20230801,143300,11902802450,36050,36050,36100,36050,125
20230801,143200,11898291850,36000,36050,36050,36000,569
20230801,143100,11877783100,36050,36050,36100,36050,117
20230801,143000,11873565150,36050,36100,36100,36000,73
20230801,142900,11870933500,36000,36000,36100,36000,250
20230801,142800,11861929500,36000,36000,36000,36000,42
20230801,142700,11860417500,36050,36050,36100,36000,139
20230801,142600,11855404250,35950,35950,36000,35950,332
20230801,142500,11843464450,35950,35950,35950,35950,8
20230801,142400,11843176850,35950,36000,36000,35950,217
20230801,142300,11835369950,35950,36000,36000,35950,75
20230801,142200,11832673600,35950,36000,36000,35950,63
20230801,142100,11830408700,36000,36000,36000,36000,3
20230801,142000,11830300700,36000,36100,36100,36000,718
20230801,141900,11804427750,36100,36050,36100,36050,72
20230801,141800,11801832100,36000,36000,36000,36000,200
20230801,141700,11794632100,36000,36050,36050,36000,135
20230801,141600,11789770100,36000,36050,36050,36000,33
20230801,141500,11788580600,36050,36050,36050,36050,63
20230801,141400,11786309450,36050,36000,36100,36000,98
20230801,141300,11782780050,36050,36050,36100,36050,174
20230801,141200,11776507300,36050,36050,36050,36000,403
20230801,141100,11761995150,36000,36000,36050,36000,267
20230801,141000,11752380250,36000,35950,36000,35950,1513
20230801,140900,11697913600,35950,35950,36000,35950,356
20230801,140800,11685101800,35950,36000,36000,35900,685
20230801,140700,11660485300,36000,35900,36000,35900,871
20230801,140600,11629174600,35900,35900,35950,35900,40
20230801,140500,11627738400,35900,35900,35900,35900,159
20230801,140400,11622030300,35950,35900,35950,35900,892
20230801,140300,11590002400,35900,35750,35900,35700,613
20230801,140200,11568083150,35800,35800,35850,35750,326
20230801,140100,11556419950,35800,35800,35800,35800,106
20230801,140000,11552625150,35750,35750,35800,35750,442
20230801,135900,11536821400,35750,35900,35900,35750,631
20230801,135800,11514233500,35900,35900,35950,35900,982
20230801,135700,11478974300,35900,35900,35900,35800,1356
20230801,135600,11430388700,35850,35800,35900,35800,76
20230801,135500,11427666800,35800,35850,35900,35800,693
20230801,135400,11402825000,35900,35800,35900,35800,61
20230801,135300,11400636850,35800,35850,35900,35800,147
20230801,135200,11395372100,35800,35850,35850,35800,326
20230801,135100,11383685050,35650,35700,35850,35650,1104
20230801,135000,11344244350,35700,35650,35700,35650,1180
20230801,134900,11302176250,35600,35700,35750,35600,975
20230801,134800,11267415700,35700,35650,35700,35600,467
20230801,134700,11250785800,35650,35700,35700,35650,181
20230801,134600,11244331850,35700,35600,35700,35550,455
20230801,134500,11228125050,35600,35600,35650,35500,3569
20230801,134400,11101208150,35600,35600,35650,35550,989
20230801,134300,11066019050,35600,35700,35700,35600,1781
20230801,134200,11002540600,35700,35750,35750,35700,2405
20230801,134100,10916677650,35750,35800,35850,35750,2928
20230801,134000,10811970200,35850,35800,35850,35800,521
20230801,133900,10793317850,35800,35850,35850,35800,69
20230801,133800,10790845500,35850,35850,35850,35800,215
20230801,133700,10783145250,35800,35800,35850,35800,321
20230801,133600,10771652900,35800,35850,35850,35800,108
20230801,133500,10767785900,35850,35800,35900,35800,156
20230801,133400,10762195050,35800,35800,35850,35800,526
20230801,133300,10743352300,35800,35850,35850,35800,168
20230801,133200,10737329650,35850,35850,35900,35850,1226
20230801,133100,10693375000,35850,35800,35850,35800,174
20230801,133000,10687141800,35850,35850,35850,35800,1674
20230801,132900,10627178150,35850,35900,35900,35850,98
20230801,132800,10623661400,35850,35850,35900,35800,275
20230801,132700,10613808700,35850,35800,35850,35750,474
20230801,132600,10596823650,35800,35750,35800,35750,894
20230801,132500,10564858750,35750,35850,35850,35750,4178
20230801,132400,10415299300,35850,35900,35900,35800,4708
20230801,132300,10246496800,35900,35900,35950,35900,1074
20230801,132200,10207934300,35900,35900,35950,35900,1642
20230801,132100,10148980700,35950,35900,35950,35900,362
20230801,132000,10135980450,35950,35950,36000,35950,2812
20230801,131900,10034886150,36000,36050,36050,36000,9936
20230801,131800,9677179000,36050,36050,36100,36050,3145
20230801,131700,9563741800,36100,36050,36100,36050,129
20230801,131600,9559090700,36050,36100,36100,36050,385
20230801,131500,9545192500,36100,36100,36200,36100,253
20230801,131400,9536053350,36100,36050,36150,36050,319
20230801,131300,9524541700,36100,36100,36150,36050,184
20230801,131200,9517905400,36050,36100,36100,36050,751
20230801,131100,9490815350,36050,36050,36100,36050,188
20230801,131000,9484037850,36100,36050,36100,36050,2134
20230801,130900,9407105650,36050,36050,36100,36050,901
20230801,130800,9374621100,36050,36100,36100,36050,160
20230801,130700,9368845250,36100,36050,36100,36050,283
20230801,130600,9358633850,36050,36100,36100,36050,556
20230801,130500,9338574450,36100,36100,36100,36100,487
20230801,130400,9320993750,36100,36100,36100,36100,111
20230801,130300,9316986650,36100,36050,36100,36050,1338
20230801,130200,9268738950,36050,36100,36100,36050,323
20230801,130100,9257089300,36100,36050,36100,36050,155
20230801,130000,9251494800,36100,36050,36100,36050,232
20230801,125900,9243131150,36050,36050,36100,36050,180
20230801,125800,9236641850,36050,36050,36050,36050,396
20230801,125700,9222366050,36050,36100,36100,36050,1320
20230801,125600,9174779650,36100,36050,36100,36000,715
20230801,125500,9148982950,36050,36000,36050,36000,382
20230801,125400,9135216850,36050,36100,36150,36050,4389
20230801,125300,8976943600,36100,36150,36150,36100,452
20230801,125200,8960619800,36100,36100,36150,36100,342
20230801,125100,8948268000,36100,36100,36150,36100,2187
20230801,125000,8869298750,36150,36150,36150,36100,2440
20230801,124900,8781141400,36250,36250,36250,36200,1342
20230801,124800,8732554400,36250,36200,36250,36200,347
20230801,124700,8719992500,36250,36250,36250,36250,67
20230801,124600,8717563750,36250,36300,36300,36250,316
20230801,124500,8706107900,36300,36200,36300,36200,1174
20230801,124400,8663606500,36250,36300,36300,36250,46
20230801,124300,8661938800,36200,36250,36300,36200,975
20230801,124200,8626590550,36250,36250,36300,36250,75
20230801,124100,8623871550,36250,36300,36300,36250,612
20230801,124000,8601659750,36350,36300,36350,36300,508
20230801,123900,8583218950,36300,36350,36350,36300,89
20230801,123800,8579985450,36300,36250,36300,36250,388
20230801,123700,8565907600,36250,36250,36250,36250,304
20230801,123600,8554887600,36250,36250,36250,36250,3
20230801,123500,8554778850,36250,36250,36250,36250,251
20230801,123400,8545680100,36250,36200,36250,36200,10
20230801,123300,8545317700,36250,36250,36250,36250,1
20230801,123200,8545281450,36200,36200,36200,36150,246
20230801,123100,8536379900,36150,36250,36250,36150,1960
20230801,123000,8465446100,36250,36250,36250,36250,431
20230801,122900,8449822350,36300,36300,36300,36250,93
20230801,122800,8446450400,36300,36300,36300,36250,196
20230801,122700,8439337050,36250,36250,36300,36250,189
20230801,122600,8432485700,36250,36250,36300,36250,521
20230801,122500,8413599400,36250,36300,36300,36250,99
20230801,122400,8410006350,36250,36300,36350,36250,339
20230801,122300,8397714200,36300,36350,36350,36300,169
20230801,122200,8391576950,36350,36300,36350,36300,104
20230801,122100,8387801700,36300,36300,36300,36300,0
20230801,122000,8387801700,36300,36350,36350,36300,168
20230801,121900,8381701050,36300,36350,36350,36300,39
20230801,121800,8380283500,36350,36300,36350,36300,17
20230801,121700,8379665600,36300,36250,36300,36250,144
20230801,121600,8374442250,36250,36250,36300,36250,22
20230801,121500,8373644500,36250,36300,36350,36200,259
20230801,121400,8364259350,36300,36300,36300,36250,218
20230801,121300,8356349750,36300,36300,36300,36300,23
20230801,121200,8355514850,36200,36200,36300,36200,175
20230801,121100,8349177850,36200,36300,36300,36200,156
20230801,121000,8343527550,36300,36300,36300,36200,638
20230801,120900,8320426150,36200,36250,36300,36200,309
20230801,120800,8309226150,36200,36250,36300,36200,414
20230801,120700,8294212800,36300,36200,36350,36200,628
20230801,120600,8271423000,36200,36300,36300,36200,565
20230801,120500,8250961100,36300,36300,36300,36250,837
20230801,120400,8220613150,36250,36250,36300,36250,168
20230801,120300,8214521850,36250,36300,36300,36250,99
20230801,120200,8210929650,36300,36350,36350,36300,114
20230801,120100,8206785850,36350,36350,36350,36350,402
20230801,120000,8192173150,36250,36300,36350,36250,161
20230801,115900,8186331300,36300,36250,36400,36250,40
20230801,115800,8184879200,36250,36300,36400,36250,513
20230801,115700,8166256850,36300,36300,36400,36300,38
20230801,115600,8164876650,36300,36300,36300,36300,2
20230801,115500,8164804050,36300,36300,36450,36300,77
20230801,115400,8162008650,36500,36250,36500,36250,65
20230801,115300,8159640700,36250,36250,36450,36250,209
20230801,115200,8152044250,36250,36450,36450,36250,204
20230801,115100,8144623400,36450,36450,36450,36200,9666
20230801,115000,7793942350,36450,36450,36450,36450,113
20230801,114900,7789823500,36500,36500,36500,36450,219
20230801,114800,7781833700,36500,36500,36500,36450,275
20230801,114700,7771796550,36500,36500,36550,36500,156
20230801,114600,7766102400,36500,36550,36550,36500,248
20230801,114500,7757050350,36500,36500,36550,36500,142
20230801,114400,7751867200,36500,36500,36500,36500,141
20230801,114300,7746720700,36500,36500,36500,36500,134
20230801,114200,7741829700,36500,36550,36550,36500,28
20230801,114100,7740807100,36500,36550,36550,36500,6
20230801,114000,7740587900,36550,36500,36550,36450,136
20230801,113900,7735626650,36500,36550,36550,36500,44
20230801,113800,7734018600,36550,36550,36550,36550,15
20230801,113700,7733470350,36550,36500,36550,36500,145
20230801,113600,7728177350,36500,36500,36550,36500,279
20230801,113500,7717989800,36550,36500,36550,36500,5
20230801,113400,7717807250,36500,36500,36500,36450,113
20230801,113300,7713682900,36500,36500,36550,36450,122
20230801,113200,7709230300,36500,36450,36500,36400,542
20230801,113100,7689473000,36400,36450,36450,36400,264
20230801,113000,7679857650,36450,36450,36450,36450,20
20230801,112900,7679128650,36450,36450,36450,36450,276
20230801,112800,7669068450,36500,36450,36500,36350,21
20230801,112700,7668303700,36450,36450,36550,36450,182
20230801,112600,7661668100,36450,36400,36450,36400,118
20230801,112500,7657372300,36350,36350,36350,36350,83
20230801,112400,7654355250,36350,36300,36350,36300,219
20230801,112300,7646402200,36350,36350,36350,36300,258
20230801,112200,7637024950,36350,36350,36350,36300,349
20230801,112100,7624350800,36350,36400,36400,36350,285
20230801,112000,7613989100,36400,36350,36400,36350,20
20230801,111900,7613261250,36400,36350,36400,36350,52
20230801,111800,7611370350,36300,36400,36550,36300,370
20230801,111700,7597893900,36400,36300,36400,36300,116
20230801,111600,7593671850,36300,36550,36550,36300,406
20230801,111500,7578916250,36550,36350,36600,36350,2321
20230801,111400,7494171350,36350,36350,36450,36350,307
20230801,111300,7482999850,36400,36350,36400,36350,333
20230801,111200,7470895250,36400,36450,36500,36400,395
20230801,111100,7456508100,36450,36500,36500,36450,178
20230801,111000,7450019800,36450,36350,36450,36350,421
20230801,110900,7434674950,36400,36400,36450,36350,292
20230801,110800,7424050350,36350,36300,36450,36300,80
20230801,110700,7421141900,36350,36350,36350,36350,62
20230801,110600,7418888200,36300,36400,36400,36300,463
20230801,110500,7402078750,36300,36400,36400,36300,321
20230801,110400,7390423700,36400,36350,36400,36300,976
20230801,110300,7354966450,36400,36450,36450,36400,42
20230801,110200,7353437400,36500,36500,36500,36500,102
20230801,110100,7349714400,36500,36300,36500,36300,1344
20230801,110000,7300743400,36300,36250,36300,36250,224
20230801,105900,7292616000,36300,36250,36300,36250,141
20230801,105800,7287504250,36250,36250,36250,36250,339
20230801,105700,7275215500,36250,36300,36400,36250,3338
20230801,105600,7154048800,36300,36400,36400,36300,1873
20230801,105500,7085966300,36400,36450,36500,36400,1528
20230801,105400,7030329950,36450,36450,36450,36450,127
20230801,105300,7025700800,36450,36500,36500,36450,164
20230801,105200,7019715100,36500,36450,36500,36450,173
20230801,105100,7013403900,36450,36450,36450,36400,435
20230801,105000,6997556650,36450,36450,36450,36450,35
20230801,104900,6996280900,36450,36400,36500,36400,115
20230801,104800,6992094000,36450,36500,36500,36400,354
20230801,104700,6979201250,36450,36400,36500,36400,163
20230801,104600,6973263500,36400,36400,36450,36400,319
20230801,104500,6961651650,36450,36400,36500,36400,164
20230801,104400,6955670900,36400,36500,36500,36400,273
20230801,104300,6945717850,36500,36350,36500,36350,1122
20230801,104200,6904874800,36350,36400,36450,36350,496
20230801,104100,6886820650,36400,36500,36500,36400,211
20230801,104000,6879126950,36500,36400,36500,36400,223
20230801,103900,6871006900,36450,36450,36450,36400,246
20230801,103800,6862052150,36450,36450,36450,36350,214
20230801,103700,6854256850,36450,36350,36500,36350,675
20230801,103600,6829674300,36400,36400,36400,36350,86
20230801,103500,6826547850,36400,36350,36400,36350,1252
20230801,103400,6780991050,36350,36350,36400,36300,139
20230801,103300,6775939350,36350,36400,36400,36300,116
20230801,103200,6771721750,36400,36400,36400,36300,1456
20230801,103100,6718787300,36400,36400,36400,36350,227
20230801,103000,6710534500,36400,36450,36450,36400,1780
20230801,102900,6645735550,36450,36450,36500,36450,224
20230801,102800,6637565250,36500,36500,36500,36500,7
20230801,102700,6637309750,36400,36450,36550,36400,801
20230801,102600,6608096550,36450,36500,36500,36400,595
20230801,102500,6586413150,36500,36450,36600,36450,1613
20230801,102400,6527464550,36500,36550,36550,36450,468
20230801,102300,6510369600,36550,36450,36550,36400,1213
20230801,102200,6466099150,36450,36400,36450,36400,406
20230801,102100,6451306700,36400,36450,36500,36400,289
20230801,102000,6440777850,36450,36450,36550,36400,898
20230801,101900,6408011300,36350,36400,36400,36350,257
20230801,101800,6398656700,36400,36450,36450,36400,281
20230801,101700,6388427600,36500,36500,36500,36400,1735
20230801,101600,6325128850,36500,36550,36550,36500,41
20230801,101500,6323630600,36550,36500,36600,36500,195
20230801,101400,6316506250,36500,36500,36500,36400,441
20230801,101300,6300417050,36600,36550,36600,36450,940
20230801,101200,6266100700,36600,36550,36600,36550,478
20230801,101100,6248621250,36500,36550,36550,36500,81
20230801,101000,6245664050,36550,36550,36550,36500,144
20230801,100900,6240407700,36500,36500,36500,36450,183
20230801,100800,6233731100,36450,36500,36500,36450,192
20230801,100700,6226724600,36500,36500,36550,36500,247
20230801,100600,6217708350,36550,36500,36600,36500,536
20230801,100500,6198118650,36550,36550,36600,36450,795
20230801,100400,6169074250,36550,36500,36600,36500,1203
20230801,100300,6125089150,36500,36400,36500,36400,357
20230801,100200,6112063050,36400,36300,36400,36300,998
20230801,100100,6075771300,36300,36350,36350,36300,646
20230801,100000,6052297000,36300,36550,36550,36300,2744
20230801,095900,5952333500,36500,36550,36600,36500,1108
20230801,095800,5911836100,36500,36450,36500,36450,833
20230801,095700,5881448250,36450,36450,36450,36400,301
20230801,095600,5870483200,36450,36400,36500,36400,141
20230801,095500,5865343700,36400,36550,36550,36350,1168
20230801,095400,5822832900,36550,36450,36550,36400,1157
20230801,095300,5780679050,36450,36500,36500,36450,157
20230801,095200,5774955400,36500,36450,36500,36400,130
20230801,095100,5770220900,36400,36400,36500,36350,627
20230801,095000,5747399000,36400,36550,36550,36400,389
20230801,094900,5733209900,36450,36500,36550,36400,434
20230801,094800,5717372250,36500,36650,36650,36500,3497
20230801,094700,5589500450,36650,36600,36650,36600,1099
20230801,094600,5549249000,36600,36500,36600,36500,536
20230801,094500,5529665650,36500,36400,36500,36350,1238
20230801,094400,5484593050,36400,36350,36400,36350,1957
20230801,094300,5413375650,36350,36200,36350,36200,601
20230801,094200,5391582900,36150,36100,36250,36100,4042
20230801,094100,5245446550,36100,36100,36100,36050,692
20230801,094000,5220469500,36100,36050,36100,36050,2464
20230801,093900,5131600450,36100,36200,36200,36100,863
20230801,093800,5100439850,36150,36150,36150,36050,2214
20230801,093700,5020479650,36150,36150,36150,36100,326
20230801,093600,5008702950,36200,36200,36200,36100,3100
20230801,093500,4896533850,36200,36100,36250,36000,9615
20230801,093400,4549597750,36100,36100,36200,36000,9066
20230801,093300,4222418400,36150,36350,36350,36100,4777
20230801,093200,4049665450,36250,36400,36400,36200,581
20230801,093100,4028557450,36150,36150,36400,36150,1953
20230801,093000,3957747850,36150,36150,36300,36150,1230
20230801,092900,3913228700,36100,36300,36350,36100,4650
20230801,092800,3744997350,36250,36400,36450,36250,3097
20230801,092700,3632480700,36400,36650,36650,36400,3772
20230801,092600,3494697500,36600,36650,36650,36550,808
20230801,092500,3465115100,36650,36450,36650,36400,730
20230801,092400,3438460550,36400,36600,36600,36400,3630
20230801,092300,3306011200,36550,36550,36600,36500,917
20230801,092200,3272488600,36550,36750,36800,36550,2809
20230801,092100,3169595050,36700,36600,36900,36600,5269
20230801,092000,2975889850,36650,36600,36650,36500,2378
20230801,091900,2888942950,36600,36450,36600,36350,1466
20230801,091800,2835478000,36450,36350,36450,36150,3008
20230801,091700,2726272150,36400,36100,36400,36100,1958
20230801,091600,2655402850,36100,36200,36300,36050,5139
20230801,091500,2469761950,36200,36200,36250,36050,5401
20230801,091400,2274473950,36250,36300,36300,36200,1887
20230801,091300,2206109250,36300,36050,36300,36050,3005
20230801,091200,2097538400,36100,36200,36300,36000,6149
20230801,091100,1875570350,36200,36800,36850,36150,9857
20230801,091000,1517032000,36750,36750,36900,36700,3069
20230801,090900,1404110450,36800,36650,36800,36600,1217
20230801,090800,1359457150,36600,36600,36800,36500,2135
20230801,090700,1281026050,36500,36700,36800,36400,5869
20230801,090600,1066293950,36650,36700,36850,36600,3908
20230801,090500,922793550,36750,37150,37150,36700,3032
20230801,090400,810863000,37100,37650,37700,37100,5450
20230801,090300,607347250,37650,37650,37700,37500,991
20230801,090200,570041800,37650,37350,37700,37250,4178
20230801,090100,413361100,37350,37550,37600,37300,3468
20230801,090000,283638350,37600,37300,37700,37250,7506