KissMeData/307950/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204000,25682994600,151200,151200,151200,151200,1518
20230801,203900,25682994600,151200,151200,151200,151200,0
20230801,203800,25682994600,151200,151200,151200,151200,0
20230801,203700,25682994600,151200,151200,151200,151200,0
20230801,203600,25682994600,151200,151200,151200,151200,0
20230801,203500,25682994600,151200,151200,151200,151200,0
20230801,203400,25682994600,151200,151200,151200,151200,0
20230801,203300,25682994600,151200,151200,151200,151200,0
20230801,203200,25682994600,151200,151200,151200,151200,0
20230801,203100,25682994600,151200,151200,151200,151200,0
20230801,203000,25682994600,151200,151200,151200,151200,0
20230801,202900,25682994600,151200,151200,151200,151200,0
20230801,202800,25682994600,151200,151200,151200,151200,0
20230801,202700,25682994600,151200,151200,151200,151200,0
20230801,202600,25682994600,151200,151200,151200,151200,0
20230801,202500,25682994600,151200,151200,151200,151200,0
20230801,202400,25682994600,151200,151200,151200,151200,0
20230801,202300,25682994600,151200,151200,151200,151200,0
20230801,202200,25682994600,151200,151200,151200,151200,0
20230801,202100,25682994600,151200,151200,151200,151200,0
20230801,202000,25682994600,151200,151200,151200,151200,0
20230801,201900,25682994600,151200,151200,151200,151200,0
20230801,201800,25682994600,151200,151200,151200,151200,0
20230801,201700,25682994600,151200,151200,151200,151200,0
20230801,201600,25682994600,151200,151200,151200,151200,0
20230801,201500,25682994600,151200,151200,151200,151200,0
20230801,201400,25682994600,151200,151200,151200,151200,0
20230801,201300,25682994600,151200,151200,151200,151200,0
20230801,201200,25682994600,151200,151200,151200,151200,0
20230801,201100,25682994600,151200,151200,151200,151200,0
20230801,201000,25682994600,151200,151200,151200,151200,1518
20230801,200900,25682994600,151200,151200,151200,151200,0
20230801,200800,25682994600,151200,151200,151200,151200,0
20230801,200700,25682994600,151200,151200,151200,151200,0
20230801,200600,25682994600,151200,151200,151200,151200,0
20230801,200500,25682994600,151200,151200,151200,151200,0
20230801,200400,25682994600,151200,151200,151200,151200,0
20230801,200300,25682994600,151200,151200,151200,151200,0
20230801,200200,25682994600,151200,151200,151200,151200,0
20230801,200100,25682994600,151200,151200,151200,151200,0
20230801,200000,25682994600,151200,151200,151200,151200,0
20230801,195900,25682994600,151200,151200,151200,151200,0
20230801,195800,25682994600,151200,151200,151200,151200,0
20230801,195700,25682994600,151200,151200,151200,151200,0
20230801,195600,25682994600,151200,151200,151200,151200,0
20230801,195500,25682994600,151200,151200,151200,151200,0
20230801,195400,25682994600,151200,151200,151200,151200,0
20230801,195300,25682994600,151200,151200,151200,151200,0
20230801,195200,25682994600,151200,151200,151200,151200,0
20230801,195100,25682994600,151200,151200,151200,151200,0
20230801,195000,25682994600,151200,151200,151200,151200,0
20230801,194900,25682994600,151200,151200,151200,151200,0
20230801,194800,25682994600,151200,151200,151200,151200,0
20230801,194700,25682994600,151200,151200,151200,151200,0
20230801,194600,25682994600,151200,151200,151200,151200,0
20230801,194500,25682994600,151200,151200,151200,151200,0
20230801,194400,25682994600,151200,151200,151200,151200,0
20230801,194300,25682994600,151200,151200,151200,151200,0
20230801,194200,25682994600,151200,151200,151200,151200,0
20230801,194100,25682994600,151200,151200,151200,151200,0
20230801,194000,25682994600,151200,151200,151200,151200,1518
20230801,193900,25682994600,151200,151200,151200,151200,0
20230801,193800,25682994600,151200,151200,151200,151200,0
20230801,193700,25682994600,151200,151200,151200,151200,0
20230801,193600,25682994600,151200,151200,151200,151200,0
20230801,193500,25682994600,151200,151200,151200,151200,0
20230801,193400,25682994600,151200,151200,151200,151200,0
20230801,193300,25682994600,151200,151200,151200,151200,0
20230801,193200,25682994600,151200,151200,151200,151200,0
20230801,193100,25682994600,151200,151200,151200,151200,0
20230801,193000,25682994600,151200,151200,151200,151200,0
20230801,192900,25682994600,151200,151200,151200,151200,0
20230801,192800,25682994600,151200,151200,151200,151200,0
20230801,192700,25682994600,151200,151200,151200,151200,0
20230801,192600,25682994600,151200,151200,151200,151200,0
20230801,192500,25682994600,151200,151200,151200,151200,0
20230801,192400,25682994600,151200,151200,151200,151200,0
20230801,192300,25682994600,151200,151200,151200,151200,0
20230801,192200,25682994600,151200,151200,151200,151200,0
20230801,192100,25682994600,151200,151200,151200,151200,0
20230801,192000,25682994600,151200,151200,151200,151200,0
20230801,191900,25682994600,151200,151200,151200,151200,0
20230801,191800,25682994600,151200,151200,151200,151200,0
20230801,191700,25682994600,151200,151200,151200,151200,0
20230801,191600,25682994600,151200,151200,151200,151200,0
20230801,191500,25682994600,151200,151200,151200,151200,0
20230801,191400,25682994600,151200,151200,151200,151200,0
20230801,191300,25682994600,151200,151200,151200,151200,0
20230801,191200,25682994600,151200,151200,151200,151200,0
20230801,191100,25682994600,151200,151200,151200,151200,0
20230801,191000,25682994600,151200,151200,151200,151200,1518
20230801,190900,25682994600,151200,151200,151200,151200,0
20230801,190800,25682994600,151200,151200,151200,151200,0
20230801,190700,25682994600,151200,151200,151200,151200,0
20230801,190600,25682994600,151200,151200,151200,151200,0
20230801,190500,25682994600,151200,151200,151200,151200,0
20230801,190400,25682994600,151200,151200,151200,151200,0
20230801,190300,25682994600,151200,151200,151200,151200,0
20230801,190200,25682994600,151200,151200,151200,151200,0
20230801,190100,25682994600,151200,151200,151200,151200,0
20230801,190000,25682994600,151200,151200,151200,151200,0
20230801,185900,25682994600,151200,151200,151200,151200,0
20230801,185800,25682994600,151200,151200,151200,151200,0
20230801,185700,25682994600,151200,151200,151200,151200,0
20230801,185600,25682994600,151200,151200,151200,151200,0
20230801,185500,25682994600,151200,151200,151200,151200,0
20230801,185400,25682994600,151200,151200,151200,151200,0
20230801,185300,25682994600,151200,151200,151200,151200,0
20230801,185200,25682994600,151200,151200,151200,151200,0
20230801,185100,25682994600,151200,151200,151200,151200,0
20230801,185000,25682994600,151200,151200,151200,151200,0
20230801,184900,25682994600,151200,151200,151200,151200,0
20230801,184800,25682994600,151200,151200,151200,151200,0
20230801,184700,25682994600,151200,151200,151200,151200,0
20230801,184600,25682994600,151200,151200,151200,151200,0
20230801,184500,25682994600,151200,151200,151200,151200,0
20230801,184400,25682994600,151200,151200,151200,151200,0
20230801,184300,25682994600,151200,151200,151200,151200,0
20230801,184200,25682994600,151200,151200,151200,151200,0
20230801,184100,25682994600,151200,151200,151200,151200,0
20230801,184000,25682994600,151200,151200,151200,151200,1518
20230801,183900,25682994600,151200,151200,151200,151200,0
20230801,183800,25682994600,151200,151200,151200,151200,0
20230801,183700,25682994600,151200,151200,151200,151200,0
20230801,183600,25682994600,151200,151200,151200,151200,0
20230801,183500,25682994600,151200,151200,151200,151200,0
20230801,183400,25682994600,151200,151200,151200,151200,0
20230801,183300,25682994600,151200,151200,151200,151200,0
20230801,183200,25682994600,151200,151200,151200,151200,0
20230801,183100,25682994600,151200,151200,151200,151200,0
20230801,183000,25682994600,151200,151200,151200,151200,0
20230801,182900,25682994600,151200,151200,151200,151200,0
20230801,182800,25682994600,151200,151200,151200,151200,0
20230801,182700,25682994600,151200,151200,151200,151200,0
20230801,182600,25682994600,151200,151200,151200,151200,0
20230801,182500,25682994600,151200,151200,151200,151200,0
20230801,182400,25682994600,151200,151200,151200,151200,0
20230801,182300,25682994600,151200,151200,151200,151200,0
20230801,182200,25682994600,151200,151200,151200,151200,0
20230801,182100,25682994600,151200,151200,151200,151200,0
20230801,182000,25682994600,151200,151200,151200,151200,0
20230801,181900,25682994600,151200,151200,151200,151200,0
20230801,181800,25682994600,151200,151200,151200,151200,0
20230801,181700,25682994600,151200,151200,151200,151200,0
20230801,181600,25682994600,151200,151200,151200,151200,0
20230801,181500,25682994600,151200,151200,151200,151200,0
20230801,181400,25682994600,151200,151200,151200,151200,0
20230801,181300,25682994600,151200,151200,151200,151200,0
20230801,181200,25682994600,151200,151200,151200,151200,0
20230801,181100,25682994600,151200,151200,151200,151200,0
20230801,181000,25682994600,151200,151200,151200,151200,1518
20230801,180900,25682994600,151200,151200,151200,151200,0
20230801,180800,25682994600,151200,151200,151200,151200,0
20230801,180700,25682994600,151200,151200,151200,151200,0
20230801,180600,25682994600,151200,151200,151200,151200,0
20230801,180500,25682994600,151200,151200,151200,151200,0
20230801,180400,25682994600,151200,151200,151200,151200,0
20230801,180300,25682994600,151200,151200,151200,151200,0
20230801,180200,25682994600,151200,151200,151200,151200,0
20230801,180100,25682994600,151200,151200,151200,151200,0
20230801,180000,25682994600,151200,151200,151200,151200,0
20230801,175900,25682994600,151200,151200,151200,151200,0
20230801,175800,25682994600,151200,151200,151200,151200,0
20230801,175700,25682994600,151200,151200,151200,151200,0
20230801,175600,25682994600,151200,151200,151200,151200,0
20230801,175500,25682994600,151200,151200,151200,151200,0
20230801,175400,25682994600,151200,151200,151200,151200,0
20230801,175300,25682994600,151200,151200,151200,151200,0
20230801,175200,25682994600,151200,151200,151200,151200,0
20230801,175100,25682994600,151200,151200,151200,151200,0
20230801,175000,25682994600,151200,151200,151200,151200,0
20230801,174900,25682994600,151200,151200,151200,151200,0
20230801,174800,25682994600,151200,151200,151200,151200,0
20230801,174700,25682994600,151200,151200,151200,151200,0
20230801,174600,25682994600,151200,151200,151200,151200,0
20230801,174500,25682994600,151200,151200,151200,151200,0
20230801,174400,25682994600,151200,151200,151200,151200,0
20230801,174300,25682994600,151200,151200,151200,151200,0
20230801,174200,25682994600,151200,151200,151200,151200,0
20230801,174100,25682994600,151200,151200,151200,151200,0
20230801,174000,25682994600,151200,151200,151200,151200,1518
20230801,173900,25682994600,151200,151200,151200,151200,0
20230801,173800,25682994600,151200,151200,151200,151200,0
20230801,173700,25682994600,151200,151200,151200,151200,0
20230801,173600,25682994600,151200,151200,151200,151200,0
20230801,173500,25682994600,151200,151200,151200,151200,0
20230801,173400,25682994600,151200,151200,151200,151200,0
20230801,173300,25682994600,151200,151200,151200,151200,0
20230801,173200,25682994600,151200,151200,151200,151200,0
20230801,173100,25682994600,151200,151200,151200,151200,0
20230801,173000,25682994600,151200,151200,151200,151200,0
20230801,172900,25682994600,151200,151200,151200,151200,0
20230801,172800,25682994600,151200,151200,151200,151200,0
20230801,172700,25682994600,151200,151200,151200,151200,0
20230801,172600,25682994600,151200,151200,151200,151200,0
20230801,172500,25682994600,151200,151200,151200,151200,0
20230801,172400,25682994600,151200,151200,151200,151200,0
20230801,172300,25682994600,151200,151200,151200,151200,0
20230801,172200,25682994600,151200,151200,151200,151200,0
20230801,172100,25682994600,151200,151200,151200,151200,0
20230801,172000,25682994600,151200,151200,151200,151200,0
20230801,171900,25682994600,151200,151200,151200,151200,0
20230801,171800,25682994600,151200,151200,151200,151200,0
20230801,171700,25682994600,151200,151200,151200,151200,0
20230801,171600,25682994600,151200,151200,151200,151200,0
20230801,171500,25682994600,151200,151200,151200,151200,0
20230801,171400,25682994600,151200,151200,151200,151200,0
20230801,171300,25682994600,151200,151200,151200,151200,0
20230801,171200,25682994600,151200,151200,151200,151200,0
20230801,171100,25682994600,151200,151200,151200,151200,0
20230801,171000,25682994600,151200,151200,151200,151200,1518
20230801,170900,25682994600,151200,151200,151200,151200,0
20230801,170800,25682994600,151200,151200,151200,151200,0
20230801,170700,25682994600,151200,151200,151200,151200,0
20230801,170600,25682994600,151200,151200,151200,151200,0
20230801,170500,25682994600,151200,151200,151200,151200,0
20230801,170400,25682994600,151200,151200,151200,151200,0
20230801,170300,25682994600,151200,151200,151200,151200,0
20230801,170200,25682994600,151200,151200,151200,151200,0
20230801,170100,25682994600,151200,151200,151200,151200,0
20230801,170000,25682994600,151200,151200,151200,151200,0
20230801,165900,25682994600,151200,151200,151200,151200,0
20230801,165800,25682994600,151200,151200,151200,151200,0
20230801,165700,25682994600,151200,151200,151200,151200,0
20230801,165600,25682994600,151200,151200,151200,151200,0
20230801,165500,25682994600,151200,151200,151200,151200,0
20230801,165400,25682994600,151200,151200,151200,151200,0
20230801,165300,25682994600,151200,151200,151200,151200,0
20230801,165200,25682994600,151200,151200,151200,151200,0
20230801,165100,25682994600,151200,151200,151200,151200,0
20230801,165000,25682994600,151200,151200,151200,151200,0
20230801,164900,25682994600,151200,151200,151200,151200,0
20230801,164800,25682994600,151200,151200,151200,151200,0
20230801,164700,25682994600,151200,151200,151200,151200,0
20230801,164600,25682994600,151200,151200,151200,151200,0
20230801,164500,25682994600,151200,151200,151200,151200,0
20230801,164400,25682994600,151200,151200,151200,151200,0
20230801,164300,25682994600,151200,151200,151200,151200,0
20230801,164200,25682994600,151200,151200,151200,151200,0
20230801,164100,25682994600,151200,151200,151200,151200,0
20230801,164000,25682994600,151200,151200,151200,151200,1518
20230801,163900,25682994600,151200,151200,151200,151200,0
20230801,163800,25682994600,151200,151200,151200,151200,0
20230801,163700,25682994600,151200,151200,151200,151200,0
20230801,163600,25682994600,151200,151200,151200,151200,0
20230801,163500,25682994600,151200,151200,151200,151200,0
20230801,163400,25682994600,151200,151200,151200,151200,0
20230801,163300,25682994600,151200,151200,151200,151200,0
20230801,163200,25682994600,151200,151200,151200,151200,0
20230801,163100,25682994600,151200,151200,151200,151200,0
20230801,163000,25682994600,151200,151200,151200,151200,0
20230801,162900,25682994600,151200,151200,151200,151200,0
20230801,162800,25682994600,151200,151200,151200,151200,0
20230801,162700,25682994600,151200,151200,151200,151200,0
20230801,162600,25682994600,151200,151200,151200,151200,0
20230801,162500,25682994600,151200,151200,151200,151200,0
20230801,162400,25682994600,151200,151200,151200,151200,0
20230801,162300,25682994600,151200,151200,151200,151200,0
20230801,162200,25682994600,151200,151200,151200,151200,0
20230801,162100,25682994600,151200,151200,151200,151200,0
20230801,162000,25682994600,151200,151200,151200,151200,0
20230801,161900,25682994600,151200,151200,151200,151200,0
20230801,161800,25682994600,151200,151200,151200,151200,0
20230801,161700,25682994600,151200,151200,151200,151200,0
20230801,161600,25682994600,151200,151200,151200,151200,0
20230801,161500,25682994600,151200,151200,151200,151200,0
20230801,161400,25682994600,151200,151200,151200,151200,0
20230801,161300,25682994600,151200,151200,151200,151200,0
20230801,161200,25682994600,151200,151200,151200,151200,0
20230801,161100,25682994600,151200,151200,151200,151200,0
20230801,161000,25682994600,151200,151200,151200,151200,1518
20230801,160900,25682994600,151200,151200,151200,151200,0
20230801,160800,25682994600,151200,151200,151200,151200,0
20230801,160700,25682994600,151200,151200,151200,151200,0
20230801,160600,25682994600,151200,151200,151200,151200,0
20230801,160500,25682994600,151200,151200,151200,151200,0
20230801,160400,25682994600,151200,151200,151200,151200,0
20230801,160300,25682994600,151200,151200,151200,151200,0
20230801,160200,25682994600,151200,151200,151200,151200,0
20230801,160100,25682994600,151200,151200,151200,151200,0
20230801,160000,25682994600,151200,151200,151200,151200,0
20230801,155900,25682994600,151200,151200,151200,151200,0
20230801,155800,25682994600,151200,151200,151200,151200,0
20230801,155700,25682994600,151200,151200,151200,151200,0
20230801,155600,25682994600,151200,151200,151200,151200,0
20230801,155500,25682994600,151200,151200,151200,151200,0
20230801,155400,25682994600,151200,151200,151200,151200,0
20230801,155300,25682994600,151200,151200,151200,151200,0
20230801,155200,25682994600,151200,151200,151200,151200,0
20230801,155100,25682994600,151200,151200,151200,151200,0
20230801,155000,25682994600,151200,151200,151200,151200,0
20230801,154900,25682994600,151200,151200,151200,151200,0
20230801,154800,25682994600,151200,151200,151200,151200,0
20230801,154700,25682994600,151200,151200,151200,151200,0
20230801,154600,25682994600,151200,151200,151200,151200,0
20230801,154500,25682994600,151200,151200,151200,151200,0
20230801,154400,25682994600,151200,151200,151200,151200,0
20230801,154300,25682994600,151200,151200,151200,151200,0
20230801,154200,25682994600,151200,151200,151200,151200,0
20230801,154100,25682994600,151200,151200,151200,151200,0
20230801,154000,25682994600,151200,151200,151200,151200,1518
20230801,153900,25682994600,151200,151200,151200,151200,0
20230801,153800,25682994600,151200,151200,151200,151200,0
20230801,153700,25682994600,151200,151200,151200,151200,0
20230801,153600,25682994600,151200,151200,151200,151200,0
20230801,153500,25682994600,151200,151200,151200,151200,0
20230801,153400,25682994600,151200,151200,151200,151200,0
20230801,153300,25682994600,151200,151200,151200,151200,0
20230801,153200,25682994600,151200,151200,151200,151200,0
20230801,153100,25682994600,151200,151200,151200,151200,0
20230801,153000,25682994600,151200,151200,151200,151200,1518
20230801,152900,25453473000,151200,151200,151200,151200,0
20230801,152800,25453473000,151200,151200,151200,151200,0
20230801,152700,25453473000,151200,151200,151200,151200,0
20230801,152600,25453473000,151200,151200,151200,151200,0
20230801,152500,25453473000,151200,151200,151200,151200,0
20230801,152400,25453473000,151200,151200,151200,151200,0
20230801,152300,25453473000,151200,151200,151200,151200,0
20230801,152200,25453473000,151200,151200,151200,151200,0
20230801,152100,25453473000,151200,151200,151200,151200,0
20230801,152000,25453473000,151200,151200,151200,151200,0
20230801,151900,25453473000,151200,151300,151400,151100,158
20230801,151800,25429583000,151300,151400,151500,151300,105
20230801,151700,25413689700,151300,151600,151600,151300,168
20230801,151600,25388243400,151600,151200,151700,151100,596
20230801,151500,25298087900,151200,151100,151300,151100,241
20230801,151400,25261645400,151200,151600,151600,151200,287
20230801,151300,25218171600,151500,151800,151800,151500,62
20230801,151200,25208768600,151700,151900,151900,151700,914
20230801,151100,25070096700,151900,151900,151900,151800,903
20230801,151000,24932998600,151900,151800,151900,151800,101
20230801,150900,24917662500,151800,151900,151900,151800,255
20230801,150800,24878940900,151900,151900,151900,151800,297
20230801,150700,24833834200,151900,151900,151900,151800,449
20230801,150600,24765632900,151800,151800,151900,151800,226
20230801,150500,24731318000,151900,151900,151900,151700,348
20230801,150400,24678477600,151800,151800,151900,151500,500
20230801,150300,24602562200,151800,151700,151900,151500,212
20230801,150200,24570391600,151800,151800,151800,151400,169
20230801,150100,24544748500,151800,151900,151900,151700,265
20230801,150000,24504520000,151900,151700,151900,151700,173
20230801,145900,24478259400,151800,151800,151800,151700,248
20230801,145800,24440616000,151800,151700,151800,151400,167
20230801,145700,24415278000,151800,151600,151800,151400,406
20230801,145600,24353716200,151600,151500,151800,151300,298
20230801,145500,24308543100,151500,151500,151600,151300,387
20230801,145400,24249915100,151600,151600,151600,151500,291
20230801,145300,24205808500,151600,151600,151600,151500,225
20230801,145200,24171702900,151500,151700,151800,151500,156
20230801,145100,24148047700,151700,151900,151900,151500,356
20230801,145000,24094030100,151900,152000,152000,151900,324
20230801,144900,24044796800,152000,151800,152000,151800,394
20230801,144800,23984947500,151900,151800,151900,151700,288
20230801,144700,23941211500,151900,151800,151900,151400,354
20230801,144600,23887513200,151900,152000,152100,151100,336
20230801,144500,23836509600,152000,152200,152300,151100,357
20230801,144400,23782219500,152200,152200,152200,152000,565
20230801,144300,23696256600,152200,152500,152500,152100,627
20230801,144200,23600784700,152400,152400,152400,152300,722
20230801,144100,23490757900,152400,152300,152400,152200,517
20230801,144000,23412007600,152200,152200,152500,152100,686
20230801,143900,23307496300,152200,151900,152200,151800,903
20230801,143800,23170261900,151900,151600,151900,151500,764
20230801,143700,23054346700,151600,151300,151600,151200,1019
20230801,143600,22899982500,151300,151200,151300,151100,672
20230801,143500,22798363400,151200,150900,151200,150800,810
20230801,143400,22676019700,150900,150900,151000,150800,468
20230801,143300,22605395400,150900,150700,150900,150500,432
20230801,143200,22540279000,150600,150700,150700,150500,522
20230801,143100,22461668800,150700,150700,150800,150500,249
20230801,143000,22424148200,150600,150700,150700,150600,656
20230801,142900,22325327700,150600,150500,150700,150500,339
20230801,142800,22274248500,150600,150600,150600,150400,326
20230801,142700,22225183300,150600,150600,150600,150500,187
20230801,142600,22197022200,150600,150500,150600,150400,161
20230801,142500,22172789100,150600,150500,150700,150400,172
20230801,142400,22146893700,150600,150700,150700,150500,275
20230801,142300,22105471900,150600,150700,150700,150400,230
20230801,142200,22070826600,150600,150900,150900,150600,245
20230801,142100,22033879100,151000,150900,151000,150800,434
20230801,142000,21968368700,150900,150100,150900,149900,1749
20230801,141900,21704982600,150000,149900,150000,149900,385
20230801,141800,21647250500,149800,149700,149800,149600,274
20230801,141700,21606225800,149700,149700,149800,149600,241
20230801,141600,21570139000,149700,149500,149700,149400,447
20230801,141500,21503251400,149600,149500,149600,149400,360
20230801,141400,21449410400,149500,149500,149600,149400,348
20230801,141300,21397396200,149500,149200,149500,148800,435
20230801,141200,21332477800,149100,149100,149200,148000,746
20230801,141100,21221561500,149000,149100,149100,148900,229
20230801,141000,21187430700,149100,149500,149500,149100,353
20230801,140900,21134715200,149500,149600,149600,149400,212
20230801,140800,21103022700,149600,149400,149600,149400,246
20230801,140700,21066250800,149500,149400,149500,149300,174
20230801,140600,21040247500,149400,149500,149500,149200,748
20230801,140500,20928570600,149400,149500,149600,149400,202
20230801,140400,20898366100,149500,149100,149600,149100,431
20230801,140300,20833949900,149100,149000,149200,148800,290
20230801,140200,20790725800,149000,148700,149200,148600,472
20230801,140100,20720432400,148600,148200,148600,148100,361
20230801,140000,20666895700,148200,148100,148200,148000,322
20230801,135900,20619223100,148100,148100,148300,148000,640
20230801,135800,20524470300,148100,148000,148100,148000,681
20230801,135700,20423645000,148000,148200,148300,147800,2481
20230801,135600,20056481300,148200,148100,148300,148100,381
20230801,135500,20000031300,148100,148400,148500,148100,990
20230801,135400,19853252800,148300,148300,148400,148200,782
20230801,135300,19737314700,148400,148600,148600,148300,534
20230801,135200,19658028100,148600,148800,148800,148500,589
20230801,135100,19570497100,148700,148500,148900,148400,457
20230801,135000,19502577200,148500,148500,148600,148400,611
20230801,134900,19411838200,148500,148500,148600,148400,426
20230801,134800,19348571600,148500,148600,148700,148400,525
20230801,134700,19270597600,148600,148700,148800,148500,402
20230801,134600,19210827300,148700,148700,148900,148500,687
20230801,134500,19108688100,148600,148600,148600,148500,621
20230801,134400,19016436200,148600,148500,149000,148400,963
20230801,134300,18873433800,148500,148600,148900,148500,1070
20230801,134200,18714471500,148500,148900,148900,148500,1521
20230801,134100,18488287400,148900,148800,148900,148800,640
20230801,134000,18393035700,148900,149000,149100,148900,572
20230801,133900,18307843900,149000,149100,149100,148900,399
20230801,133800,18248410000,149000,149000,149100,148900,710
20230801,133700,18142615100,149000,149100,149100,149000,443
20230801,133600,18076583500,149000,149100,149200,149000,469
20230801,133500,18006675400,149000,149000,149200,149000,840
20230801,133400,17881467900,149000,149100,149100,148900,940
20230801,133300,17741402100,149100,149100,149200,149000,776
20230801,133200,17625746000,149000,149100,149200,149000,420
20230801,133100,17563120800,149000,149100,149200,149000,655
20230801,133000,17465468100,149100,149200,149200,149000,1203
20230801,132900,17286059900,149200,149400,149400,149000,815
20230801,132800,17164486500,149500,149500,149600,149000,1627
20230801,132700,16921661500,149500,149600,149700,149500,528
20230801,132600,16842674400,149600,149700,149800,149500,631
20230801,132500,16748254700,149700,149400,149800,149400,382
20230801,132400,16691099300,149700,150100,150100,149400,3207
20230801,132300,16210468400,150100,150200,150300,150100,616
20230801,132200,16117968400,150300,150100,150300,150100,488
20230801,132100,16044668900,150100,150200,150300,150100,362
20230801,132000,15990307100,150200,150400,150400,150200,384
20230801,131900,15932605900,150400,150200,150400,150100,338
20230801,131800,15881813700,150300,150300,150400,150200,545
20230801,131700,15799919400,150400,150400,150400,150300,567
20230801,131600,15714686000,150400,150400,150500,150300,323
20230801,131500,15666118600,150400,150400,150500,150300,467
20230801,131400,15595898400,150300,150500,150500,150300,182
20230801,131300,15568519200,150500,150400,150500,150300,305
20230801,131200,15522646600,150300,150400,150400,150300,304
20230801,131100,15476942700,150400,150300,150400,150300,233
20230801,131000,15441914700,150400,150400,150400,150300,396
20230801,130900,15382361800,150400,150400,150400,150300,168
20230801,130800,15357096300,150300,150500,150500,150300,262
20230801,130700,15317688100,150400,150400,150500,150400,682
20230801,130600,15215105300,150400,150500,150500,150400,169
20230801,130500,15189679500,150400,150500,150500,150400,183
20230801,130400,15162147700,150500,150400,150500,150400,145
20230801,130300,15140328500,150400,150500,150500,150400,393
20230801,130200,15081211000,150500,150500,150500,150400,62
20230801,130100,15071883000,150500,150400,150500,150400,90
20230801,130000,15058344200,150400,150500,150500,150400,51
20230801,125900,15050672400,150400,150400,150500,150400,37
20230801,125800,15045105500,150400,150400,150400,150400,98
20230801,125700,15030366300,150400,150400,150500,150400,95
20230801,125600,15016071600,150400,150300,150500,150300,1149
20230801,125500,14843301600,150400,150500,150500,150300,908
20230801,125400,14706749700,150400,150500,150500,150400,34
20230801,125300,14701633400,150400,150500,150500,150400,107
20230801,125200,14685538500,150400,150500,150500,150400,32
20230801,125100,14680724300,150400,150500,150500,150400,67
20230801,125000,14670644800,150600,150500,150600,150400,238
20230801,124900,14634845000,150500,150500,150500,150400,193
20230801,124800,14605800800,150500,150500,150600,150500,110
20230801,124700,14589245500,150600,150500,150600,150500,63
20230801,124600,14579759700,150600,150500,150600,150500,221
20230801,124500,14546498900,150600,150500,150600,150500,49
20230801,124400,14539122100,150600,150600,150700,150500,235
20230801,124300,14503729800,150500,150500,150600,150500,103
20230801,124200,14488227300,150500,150500,150600,150500,26
20230801,124100,14484313600,150600,150500,150600,150500,122
20230801,124000,14465950100,150500,150600,150600,150500,97
20230801,123900,14451349700,150500,150500,150600,150500,51
20230801,123800,14443674100,150500,150600,150600,150500,94
20230801,123700,14429524400,150500,150600,150600,150500,203
20230801,123600,14398970600,150600,150600,150600,150500,94
20230801,123500,14384821900,150600,150600,150600,150500,66
20230801,123400,14374883500,150500,150500,150600,150500,99
20230801,123300,14359980300,150500,150500,150600,150400,222
20230801,123200,14326573900,150500,150600,150600,150500,51
20230801,123100,14318896500,150500,150500,150600,150500,137
20230801,123000,14298272600,150500,150600,150600,150500,42
20230801,122900,14291949000,150600,150500,150600,150500,46
20230801,122800,14285024700,150600,150700,150700,150500,64
20230801,122700,14275385300,150600,150500,150600,150400,351
20230801,122600,14222557100,150400,150400,150500,150400,206
20230801,122500,14191562700,150400,150500,150500,150400,75
20230801,122400,14180280700,150500,150500,150500,150400,90
20230801,122300,14166742200,150500,150500,150500,150400,196
20230801,122200,14137259400,150400,150500,150500,150400,251
20230801,122100,14099508700,150500,150400,150500,150400,100
20230801,122000,14084467100,150400,150500,150500,150400,180
20230801,121900,14057381200,150500,150500,150500,150400,92
20230801,121800,14043536700,150400,150400,150500,150400,115
20230801,121700,14026239000,150500,150400,150500,150400,77
20230801,121600,14014655200,150400,150500,150500,150400,111
20230801,121500,13997959300,150500,150500,150500,150400,114
20230801,121400,13980809700,150400,150400,150500,150400,44
20230801,121300,13974190700,150400,150400,150500,150400,302
20230801,121200,13928765000,150400,150500,150600,150400,632
20230801,121100,13833700200,150500,150400,150500,150400,143
20230801,121000,13812185500,150500,150500,150600,150400,199
20230801,120900,13782236600,150600,150600,150600,150500,104
20230801,120800,13766580600,150500,150500,150600,150500,184
20230801,120700,13738887900,150500,150200,150500,150200,375
20230801,120600,13682533200,150200,150300,150400,150200,643
20230801,120500,13585952600,150300,150400,150400,150200,348
20230801,120400,13533649500,150400,150400,150500,150400,243
20230801,120300,13497099200,150400,150500,150500,150400,112
20230801,120200,13480253000,150500,150500,150600,150400,215
20230801,120100,13447911600,150500,150400,150500,150400,198
20230801,120000,13418120200,150400,150400,150500,150300,244
20230801,115900,13381421600,150300,150400,150500,150300,601
20230801,115800,13291053200,150400,150500,150500,150400,164
20230801,115700,13266381500,150500,150500,150500,150400,415
20230801,115600,13203957900,150500,150500,150500,150400,65
20230801,115500,13194180000,150500,150500,150600,150500,109
20230801,115400,13177769000,150500,150600,150800,150500,85
20230801,115300,13164960500,150600,150500,150700,150500,148
20230801,115200,13142674100,150500,150500,150600,150500,82
20230801,115100,13130327000,150600,150700,150700,150500,611
20230801,115000,13038351800,150700,150600,150700,150600,14
20230801,114900,13036242500,150600,150600,150700,150600,126
20230801,114800,13017259200,150700,150700,150800,150600,92
20230801,114700,13003393900,150700,150800,150800,150700,50
20230801,114600,12995856400,150700,150900,150900,150600,73
20230801,114500,12984855500,150900,150700,150900,150700,131
20230801,114400,12965098500,150700,150600,150700,150600,104
20230801,114300,12949433000,150700,150600,150700,150600,121
20230801,114200,12931204800,150600,150700,150800,150500,176
20230801,114100,12904699000,150500,150900,150900,150500,80
20230801,114000,12892637300,150900,150700,150900,150600,95
20230801,113900,12878316300,150700,150600,150700,150400,250
20230801,113800,12840679900,150500,150500,150500,150400,87
20230801,113700,12827587200,150500,150600,150700,150300,2425
20230801,113600,12462662600,150700,150600,150800,150600,68
20230801,113500,12452415100,150700,150700,150700,150600,145
20230801,113400,12430566600,150700,150800,150800,150700,78
20230801,113300,12418806100,150900,150800,150900,150700,186
20230801,113200,12390756700,150700,150800,150800,150700,49
20230801,113100,12383370700,150800,150700,150800,150600,121
20230801,113000,12365142100,150700,150900,150900,150700,239
20230801,112900,12329108400,150800,151000,151000,150800,74
20230801,112800,12317946300,150900,150700,151000,150700,152
20230801,112700,12295018700,150800,150700,150800,150700,179
20230801,112600,12268036800,150700,150700,150800,150500,267
20230801,112500,12227806300,150700,150800,150800,150600,138
20230801,112400,12207012300,150800,150800,150900,150700,152
20230801,112300,12184098300,150700,151000,151000,150700,67
20230801,112200,12173987100,150900,150700,150900,150500,486
20230801,112100,12100780000,150600,150800,150800,150600,151
20230801,112000,12078017700,150700,150900,150900,150700,139
20230801,111900,12057060000,150800,151100,151100,150700,1123
20230801,111800,11887516200,151100,151100,151100,151000,496
20230801,111700,11812600800,151100,151000,151200,151000,76
20230801,111600,11801118100,151100,151200,151200,151000,143
20230801,111500,11779512700,151300,151200,151300,151100,297
20230801,111400,11734618800,151400,151500,151500,151200,245
20230801,111300,11697570900,151500,151500,151600,151300,246
20230801,111200,11660330800,151600,151500,151600,151400,86
20230801,111100,11647297000,151500,151600,151700,151500,514
20230801,111000,11569375300,151600,151600,151600,151200,896
20230801,110900,11433657200,151600,151500,151600,151400,408
20230801,110800,11371813000,151400,151500,151500,151400,69
20230801,110700,11361364900,151600,151500,151600,151400,131
20230801,110600,11341518800,151500,151400,151500,151300,154
20230801,110500,11318199800,151400,151600,151600,151400,135
20230801,110400,11297743200,151600,151600,151600,151300,159
20230801,110300,11273657200,151300,151400,151600,151300,214
20230801,110200,11241242300,151300,151400,151500,151300,147
20230801,110100,11218988000,151400,151500,151500,151300,122
20230801,110000,11200521900,151500,151400,151500,151300,132
20230801,105900,11180542100,151400,151200,151400,151200,171
20230801,105800,11154669900,151300,151300,151400,151300,45
20230801,105700,11147859000,151300,151400,151500,151300,144
20230801,105600,11126057600,151300,151300,151600,151300,321
20230801,105500,11077451200,151400,151400,151600,151300,959
20230801,105400,10932103600,151400,151200,151400,150900,1140
20230801,105300,10759898300,151500,151400,151500,151200,135
20230801,105200,10739469200,151300,151500,151500,151200,71
20230801,105100,10728726200,151400,151400,151500,151300,119
20230801,105000,10710708400,151400,151300,151600,151300,176
20230801,104900,10684066800,151300,151400,151500,151200,327
20230801,104800,10634585900,151400,151300,151600,151300,25
20230801,104700,10630799300,151300,151500,151600,151300,1254
20230801,104600,10441008400,151400,151500,151600,151300,334
20230801,104500,10390442500,151500,151500,151600,151400,636
20230801,104400,10294049000,151500,151500,151600,151400,272
20230801,104300,10252828700,151400,152100,152100,151400,1037
20230801,104200,10095615500,152000,151700,152000,151700,232
20230801,104100,10060381200,151700,151800,152000,151600,155
20230801,104000,10036844700,151800,152000,152000,151600,217
20230801,103900,10003875000,151900,151900,152000,151900,192
20230801,103800,9974703500,151900,151600,152000,151600,303
20230801,103700,9928748600,151600,151500,151900,151500,80
20230801,103600,9916621400,151500,151700,151700,151500,273
20230801,103500,9875241200,151600,151700,151900,151600,68
20230801,103400,9864915900,152200,151900,152200,151500,399
20230801,103300,9804377700,151900,152200,152200,151900,143
20230801,103200,9782634600,152200,152200,152300,152000,389
20230801,103100,9723485600,152200,152400,152400,152100,245
20230801,103000,9686175800,152400,152500,152500,152300,239
20230801,102900,9649748700,152600,152600,152700,152500,142
20230801,102800,9628082800,152600,152600,152700,152500,298
20230801,102700,9582610300,152500,152500,152600,152500,184
20230801,102600,9554536600,152500,152600,152600,152500,258
20230801,102500,9515181900,152600,152300,152600,152300,285
20230801,102400,9471734800,152300,152200,152400,152000,284
20230801,102300,9428509700,152200,152300,152500,152000,283
20230801,102200,9385435100,152500,152400,152500,152200,54
20230801,102100,9377208100,152400,152300,152500,152000,274
20230801,102000,9335492700,152300,152700,152800,152300,313
20230801,101900,9287734600,152700,152400,152700,152400,430
20230801,101800,9222124000,152600,152400,152600,152100,755
20230801,101700,9107001400,152400,151900,152400,151900,125
20230801,101600,9087974300,152000,151600,152200,151600,526
20230801,101500,9008075700,151700,151500,151700,151500,174
20230801,101400,8981700400,151600,151700,151800,151500,189
20230801,101300,8953036700,151700,151900,151900,151700,85
20230801,101200,8940133700,151900,151700,152000,151300,577
20230801,101100,8852710000,151600,151600,151900,151600,207
20230801,101000,8821308200,151800,151700,151800,151500,177
20230801,100900,8794478500,151700,151700,151800,151500,67
20230801,100800,8784315900,151800,151900,151900,151200,138
20230801,100700,8763431700,151900,151800,152000,151100,517
20230801,100600,8685051200,151900,152100,152100,151900,228
20230801,100500,8650400400,152000,152100,152100,152000,264
20230801,100400,8610249700,152000,152100,152100,151900,378
20230801,100300,8552777000,152000,152000,152100,151900,411
20230801,100200,8490307300,152000,151700,152000,151700,418
20230801,100100,8426833500,151700,151600,151700,151500,353
20230801,100000,8373308100,151700,151600,151700,151600,107
20230801,095900,8357084000,151600,151700,151800,151500,309
20230801,095800,8310216600,151800,151800,151800,151700,412
20230801,095700,8247678000,151800,151300,151800,151200,3456
20230801,095600,7724367400,151300,150600,151300,150600,2201
20230801,095500,7392033000,150600,150500,150600,150400,101
20230801,095400,7376832200,150400,150200,150400,150200,160
20230801,095300,7352780000,150200,150100,150200,150000,260
20230801,095200,7313746000,150000,150100,150100,150000,866
20230801,095100,7183802000,150100,150300,150400,150100,208
20230801,095000,7152546200,150400,150400,150500,150200,588
20230801,094900,7064163500,150400,150500,150500,150300,83
20230801,094800,7051676000,150500,150400,150500,150200,147
20230801,094700,7029584200,150200,150400,150700,150200,316
20230801,094600,6982055800,150400,150600,150600,150300,493
20230801,094500,6907932000,150400,150400,150700,150300,306
20230801,094400,6861881600,150400,150400,150500,150300,131
20230801,094300,6842181100,150500,150600,150700,150400,699
20230801,094200,6736991000,150700,150600,150800,150600,174
20230801,094100,6710785300,150600,150800,150900,150600,244
20230801,094000,6673988500,150800,151200,151200,150800,542
20230801,093900,6592151600,151100,151300,151300,151100,140
20230801,093800,6570985600,151200,151200,151300,150900,364
20230801,093700,6515945100,150900,150400,151200,150400,1750
20230801,093600,6251862400,150600,150600,150600,150400,171
20230801,093500,6226114300,150600,150600,150600,150300,198
20230801,093400,6196325200,150500,150500,150600,150300,257
20230801,093300,6157642400,150500,150200,150500,150200,281
20230801,093200,6115412300,150100,150100,150200,150000,235
20230801,093100,6080134600,150100,150000,150200,150000,433
20230801,093000,6015131500,150000,150300,150400,150000,920
20230801,092900,5876990200,150300,150300,150400,150300,258
20230801,092800,5838209000,150300,150800,150800,150200,1399
20230801,092700,5627705000,150800,151000,151000,150700,869
20230801,092600,5496605700,151000,151000,151200,151000,542
20230801,092500,5414745300,151100,151000,151200,150900,635
20230801,092400,5318820500,151000,151300,151300,150900,516
20230801,092300,5240879700,151300,151300,151300,151100,233
20230801,092200,5205632700,151300,151000,151300,151000,383
20230801,092100,5147729200,151100,151100,151100,150800,301
20230801,092000,5102281300,151300,151200,151400,150900,941
20230801,091900,4960104300,151200,151000,151400,151000,354
20230801,091800,4906604600,150900,150900,151500,150700,1562
20230801,091700,4670800800,151000,151000,151100,150900,490
20230801,091600,4596814600,150900,151000,151400,150800,700
20230801,091500,4491130100,151000,151200,151500,151000,1285
20230801,091400,4296861300,151400,151300,151500,151100,856
20230801,091300,4167388600,151400,151400,151600,151300,837
20230801,091200,4040629100,151500,150000,151500,150000,799
20230801,091100,3919932900,150700,149300,150800,149100,903
20230801,091000,3784528400,149300,149400,149500,148900,1754
20230801,090900,3523005800,149500,149300,149800,149100,1722
20230801,090800,3265719400,149300,149900,149900,149300,1350
20230801,090700,3063896800,149900,150400,150400,149800,1010
20230801,090600,2912358400,150100,150200,151800,150100,1517
20230801,090500,2683402400,150200,150500,150500,150000,1387
20230801,090400,2475158800,150500,150500,150600,150200,1374
20230801,090300,2268582400,150400,151200,151300,150200,1308
20230801,090200,2071587300,150600,150000,151400,149500,1534
20230801,090100,1841182500,150100,151300,151500,149900,2621
20230801,090000,1446807700,151300,154000,154000,151300,9393