KissMeData/375500/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205300,7638574800,30500,30500,30500,30500,4544
20230801,205200,7638574800,30500,30500,30500,30500,0
20230801,205100,7638574800,30500,30500,30500,30500,0
20230801,205000,7638574800,30500,30500,30500,30500,0
20230801,204900,7638574800,30500,30500,30500,30500,0
20230801,204800,7638574800,30500,30500,30500,30500,0
20230801,204700,7638574800,30500,30500,30500,30500,0
20230801,204600,7638574800,30500,30500,30500,30500,0
20230801,204500,7638574800,30500,30500,30500,30500,0
20230801,204400,7638574800,30500,30500,30500,30500,0
20230801,204300,7638574800,30500,30500,30500,30500,0
20230801,204200,7638574800,30500,30500,30500,30500,0
20230801,204100,7638574800,30500,30500,30500,30500,0
20230801,204000,7638574800,30500,30500,30500,30500,0
20230801,203900,7638574800,30500,30500,30500,30500,0
20230801,203800,7638574800,30500,30500,30500,30500,0
20230801,203700,7638574800,30500,30500,30500,30500,0
20230801,203600,7638574800,30500,30500,30500,30500,0
20230801,203500,7638574800,30500,30500,30500,30500,0
20230801,203400,7638574800,30500,30500,30500,30500,0
20230801,203300,7638574800,30500,30500,30500,30500,0
20230801,203200,7638574800,30500,30500,30500,30500,0
20230801,203100,7638574800,30500,30500,30500,30500,0
20230801,203000,7638574800,30500,30500,30500,30500,0
20230801,202900,7638574800,30500,30500,30500,30500,0
20230801,202800,7638574800,30500,30500,30500,30500,0
20230801,202700,7638574800,30500,30500,30500,30500,0
20230801,202600,7638574800,30500,30500,30500,30500,0
20230801,202500,7638574800,30500,30500,30500,30500,0
20230801,202400,7638574800,30500,30500,30500,30500,0
20230801,202300,7638574800,30500,30500,30500,30500,4544
20230801,202200,7638574800,30500,30500,30500,30500,0
20230801,202100,7638574800,30500,30500,30500,30500,0
20230801,202000,7638574800,30500,30500,30500,30500,0
20230801,201900,7638574800,30500,30500,30500,30500,0
20230801,201800,7638574800,30500,30500,30500,30500,0
20230801,201700,7638574800,30500,30500,30500,30500,0
20230801,201600,7638574800,30500,30500,30500,30500,0
20230801,201500,7638574800,30500,30500,30500,30500,0
20230801,201400,7638574800,30500,30500,30500,30500,0
20230801,201300,7638574800,30500,30500,30500,30500,0
20230801,201200,7638574800,30500,30500,30500,30500,0
20230801,201100,7638574800,30500,30500,30500,30500,0
20230801,201000,7638574800,30500,30500,30500,30500,0
20230801,200900,7638574800,30500,30500,30500,30500,0
20230801,200800,7638574800,30500,30500,30500,30500,0
20230801,200700,7638574800,30500,30500,30500,30500,0
20230801,200600,7638574800,30500,30500,30500,30500,0
20230801,200500,7638574800,30500,30500,30500,30500,0
20230801,200400,7638574800,30500,30500,30500,30500,0
20230801,200300,7638574800,30500,30500,30500,30500,0
20230801,200200,7638574800,30500,30500,30500,30500,0
20230801,200100,7638574800,30500,30500,30500,30500,0
20230801,200000,7638574800,30500,30500,30500,30500,0
20230801,195900,7638574800,30500,30500,30500,30500,0
20230801,195800,7638574800,30500,30500,30500,30500,0
20230801,195700,7638574800,30500,30500,30500,30500,0
20230801,195600,7638574800,30500,30500,30500,30500,0
20230801,195500,7638574800,30500,30500,30500,30500,0
20230801,195400,7638574800,30500,30500,30500,30500,0
20230801,195300,7638574800,30500,30500,30500,30500,4544
20230801,195200,7638574800,30500,30500,30500,30500,0
20230801,195100,7638574800,30500,30500,30500,30500,0
20230801,195000,7638574800,30500,30500,30500,30500,0
20230801,194900,7638574800,30500,30500,30500,30500,0
20230801,194800,7638574800,30500,30500,30500,30500,0
20230801,194700,7638574800,30500,30500,30500,30500,0
20230801,194600,7638574800,30500,30500,30500,30500,0
20230801,194500,7638574800,30500,30500,30500,30500,0
20230801,194400,7638574800,30500,30500,30500,30500,0
20230801,194300,7638574800,30500,30500,30500,30500,0
20230801,194200,7638574800,30500,30500,30500,30500,0
20230801,194100,7638574800,30500,30500,30500,30500,0
20230801,194000,7638574800,30500,30500,30500,30500,0
20230801,193900,7638574800,30500,30500,30500,30500,0
20230801,193800,7638574800,30500,30500,30500,30500,0
20230801,193700,7638574800,30500,30500,30500,30500,0
20230801,193600,7638574800,30500,30500,30500,30500,0
20230801,193500,7638574800,30500,30500,30500,30500,0
20230801,193400,7638574800,30500,30500,30500,30500,0
20230801,193300,7638574800,30500,30500,30500,30500,0
20230801,193200,7638574800,30500,30500,30500,30500,0
20230801,193100,7638574800,30500,30500,30500,30500,0
20230801,193000,7638574800,30500,30500,30500,30500,0
20230801,192900,7638574800,30500,30500,30500,30500,0
20230801,192800,7638574800,30500,30500,30500,30500,0
20230801,192700,7638574800,30500,30500,30500,30500,0
20230801,192600,7638574800,30500,30500,30500,30500,0
20230801,192500,7638574800,30500,30500,30500,30500,0
20230801,192400,7638574800,30500,30500,30500,30500,0
20230801,192300,7638574800,30500,30500,30500,30500,4544
20230801,192200,7638574800,30500,30500,30500,30500,0
20230801,192100,7638574800,30500,30500,30500,30500,0
20230801,192000,7638574800,30500,30500,30500,30500,0
20230801,191900,7638574800,30500,30500,30500,30500,0
20230801,191800,7638574800,30500,30500,30500,30500,0
20230801,191700,7638574800,30500,30500,30500,30500,0
20230801,191600,7638574800,30500,30500,30500,30500,0
20230801,191500,7638574800,30500,30500,30500,30500,0
20230801,191400,7638574800,30500,30500,30500,30500,0
20230801,191300,7638574800,30500,30500,30500,30500,0
20230801,191200,7638574800,30500,30500,30500,30500,0
20230801,191100,7638574800,30500,30500,30500,30500,0
20230801,191000,7638574800,30500,30500,30500,30500,0
20230801,190900,7638574800,30500,30500,30500,30500,0
20230801,190800,7638574800,30500,30500,30500,30500,0
20230801,190700,7638574800,30500,30500,30500,30500,0
20230801,190600,7638574800,30500,30500,30500,30500,0
20230801,190500,7638574800,30500,30500,30500,30500,0
20230801,190400,7638574800,30500,30500,30500,30500,0
20230801,190300,7638574800,30500,30500,30500,30500,0
20230801,190200,7638574800,30500,30500,30500,30500,0
20230801,190100,7638574800,30500,30500,30500,30500,0
20230801,190000,7638574800,30500,30500,30500,30500,0
20230801,185900,7638574800,30500,30500,30500,30500,0
20230801,185800,7638574800,30500,30500,30500,30500,0
20230801,185700,7638574800,30500,30500,30500,30500,0
20230801,185600,7638574800,30500,30500,30500,30500,0
20230801,185500,7638574800,30500,30500,30500,30500,0
20230801,185400,7638574800,30500,30500,30500,30500,0
20230801,185300,7638574800,30500,30500,30500,30500,4544
20230801,185200,7638574800,30500,30500,30500,30500,0
20230801,185100,7638574800,30500,30500,30500,30500,0
20230801,185000,7638574800,30500,30500,30500,30500,0
20230801,184900,7638574800,30500,30500,30500,30500,0
20230801,184800,7638574800,30500,30500,30500,30500,0
20230801,184700,7638574800,30500,30500,30500,30500,0
20230801,184600,7638574800,30500,30500,30500,30500,0
20230801,184500,7638574800,30500,30500,30500,30500,0
20230801,184400,7638574800,30500,30500,30500,30500,0
20230801,184300,7638574800,30500,30500,30500,30500,0
20230801,184200,7638574800,30500,30500,30500,30500,0
20230801,184100,7638574800,30500,30500,30500,30500,0
20230801,184000,7638574800,30500,30500,30500,30500,0
20230801,183900,7638574800,30500,30500,30500,30500,0
20230801,183800,7638574800,30500,30500,30500,30500,0
20230801,183700,7638574800,30500,30500,30500,30500,0
20230801,183600,7638574800,30500,30500,30500,30500,0
20230801,183500,7638574800,30500,30500,30500,30500,0
20230801,183400,7638574800,30500,30500,30500,30500,0
20230801,183300,7638574800,30500,30500,30500,30500,0
20230801,183200,7638574800,30500,30500,30500,30500,0
20230801,183100,7638574800,30500,30500,30500,30500,0
20230801,183000,7638574800,30500,30500,30500,30500,0
20230801,182900,7638574800,30500,30500,30500,30500,0
20230801,182800,7638574800,30500,30500,30500,30500,0
20230801,182700,7638574800,30500,30500,30500,30500,0
20230801,182600,7638574800,30500,30500,30500,30500,0
20230801,182500,7638574800,30500,30500,30500,30500,0
20230801,182400,7638574800,30500,30500,30500,30500,0
20230801,182300,7638574800,30500,30500,30500,30500,4544
20230801,182200,7638574800,30500,30500,30500,30500,0
20230801,182100,7638574800,30500,30500,30500,30500,0
20230801,182000,7638574800,30500,30500,30500,30500,0
20230801,181900,7638574800,30500,30500,30500,30500,0
20230801,181800,7638574800,30500,30500,30500,30500,0
20230801,181700,7638574800,30500,30500,30500,30500,0
20230801,181600,7638574800,30500,30500,30500,30500,0
20230801,181500,7638574800,30500,30500,30500,30500,0
20230801,181400,7638574800,30500,30500,30500,30500,0
20230801,181300,7638574800,30500,30500,30500,30500,0
20230801,181200,7638574800,30500,30500,30500,30500,0
20230801,181100,7638574800,30500,30500,30500,30500,0
20230801,181000,7638574800,30500,30500,30500,30500,0
20230801,180900,7638574800,30500,30500,30500,30500,0
20230801,180800,7638574800,30500,30500,30500,30500,0
20230801,180700,7638574800,30500,30500,30500,30500,0
20230801,180600,7638574800,30500,30500,30500,30500,0
20230801,180500,7638574800,30500,30500,30500,30500,0
20230801,180400,7638574800,30500,30500,30500,30500,0
20230801,180300,7638574800,30500,30500,30500,30500,0
20230801,180200,7638574800,30500,30500,30500,30500,0
20230801,180100,7638574800,30500,30500,30500,30500,0
20230801,180000,7638574800,30500,30500,30500,30500,0
20230801,175900,7638574800,30500,30500,30500,30500,0
20230801,175800,7638574800,30500,30500,30500,30500,0
20230801,175700,7638574800,30500,30500,30500,30500,0
20230801,175600,7638574800,30500,30500,30500,30500,0
20230801,175500,7638574800,30500,30500,30500,30500,0
20230801,175400,7638574800,30500,30500,30500,30500,0
20230801,175300,7638574800,30500,30500,30500,30500,4544
20230801,175200,7638574800,30500,30500,30500,30500,0
20230801,175100,7638574800,30500,30500,30500,30500,0
20230801,175000,7638574800,30500,30500,30500,30500,0
20230801,174900,7638574800,30500,30500,30500,30500,0
20230801,174800,7638574800,30500,30500,30500,30500,0
20230801,174700,7638574800,30500,30500,30500,30500,0
20230801,174600,7638574800,30500,30500,30500,30500,0
20230801,174500,7638574800,30500,30500,30500,30500,0
20230801,174400,7638574800,30500,30500,30500,30500,0
20230801,174300,7638574800,30500,30500,30500,30500,0
20230801,174200,7638574800,30500,30500,30500,30500,0
20230801,174100,7638574800,30500,30500,30500,30500,0
20230801,174000,7638574800,30500,30500,30500,30500,0
20230801,173900,7638574800,30500,30500,30500,30500,0
20230801,173800,7638574800,30500,30500,30500,30500,0
20230801,173700,7638574800,30500,30500,30500,30500,0
20230801,173600,7638574800,30500,30500,30500,30500,0
20230801,173500,7638574800,30500,30500,30500,30500,0
20230801,173400,7638574800,30500,30500,30500,30500,0
20230801,173300,7638574800,30500,30500,30500,30500,0
20230801,173200,7638574800,30500,30500,30500,30500,0
20230801,173100,7638574800,30500,30500,30500,30500,0
20230801,173000,7638574800,30500,30500,30500,30500,0
20230801,172900,7638574800,30500,30500,30500,30500,0
20230801,172800,7638574800,30500,30500,30500,30500,0
20230801,172700,7638574800,30500,30500,30500,30500,0
20230801,172600,7638574800,30500,30500,30500,30500,0
20230801,172500,7638574800,30500,30500,30500,30500,0
20230801,172400,7638574800,30500,30500,30500,30500,0
20230801,172300,7638574800,30500,30500,30500,30500,4544
20230801,172200,7638574800,30500,30500,30500,30500,0
20230801,172100,7638574800,30500,30500,30500,30500,0
20230801,172000,7638574800,30500,30500,30500,30500,0
20230801,171900,7638574800,30500,30500,30500,30500,0
20230801,171800,7638574800,30500,30500,30500,30500,0
20230801,171700,7638574800,30500,30500,30500,30500,0
20230801,171600,7638574800,30500,30500,30500,30500,0
20230801,171500,7638574800,30500,30500,30500,30500,0
20230801,171400,7638574800,30500,30500,30500,30500,0
20230801,171300,7638574800,30500,30500,30500,30500,0
20230801,171200,7638574800,30500,30500,30500,30500,0
20230801,171100,7638574800,30500,30500,30500,30500,0
20230801,171000,7638574800,30500,30500,30500,30500,0
20230801,170900,7638574800,30500,30500,30500,30500,0
20230801,170800,7638574800,30500,30500,30500,30500,0
20230801,170700,7638574800,30500,30500,30500,30500,0
20230801,170600,7638574800,30500,30500,30500,30500,0
20230801,170500,7638574800,30500,30500,30500,30500,0
20230801,170400,7638574800,30500,30500,30500,30500,0
20230801,170300,7638574800,30500,30500,30500,30500,0
20230801,170200,7638574800,30500,30500,30500,30500,0
20230801,170100,7638574800,30500,30500,30500,30500,0
20230801,170000,7638574800,30500,30500,30500,30500,0
20230801,165900,7638574800,30500,30500,30500,30500,0
20230801,165800,7638574800,30500,30500,30500,30500,0
20230801,165700,7638574800,30500,30500,30500,30500,0
20230801,165600,7638574800,30500,30500,30500,30500,0
20230801,165500,7638574800,30500,30500,30500,30500,0
20230801,165400,7638574800,30500,30500,30500,30500,0
20230801,165300,7638574800,30500,30500,30500,30500,4544
20230801,165200,7638574800,30500,30500,30500,30500,0
20230801,165100,7638574800,30500,30500,30500,30500,0
20230801,165000,7638574800,30500,30500,30500,30500,0
20230801,164900,7638574800,30500,30500,30500,30500,0
20230801,164800,7638574800,30500,30500,30500,30500,0
20230801,164700,7638574800,30500,30500,30500,30500,0
20230801,164600,7638574800,30500,30500,30500,30500,0
20230801,164500,7638574800,30500,30500,30500,30500,0
20230801,164400,7638574800,30500,30500,30500,30500,0
20230801,164300,7638574800,30500,30500,30500,30500,0
20230801,164200,7638574800,30500,30500,30500,30500,0
20230801,164100,7638574800,30500,30500,30500,30500,0
20230801,164000,7638574800,30500,30500,30500,30500,0
20230801,163900,7638574800,30500,30500,30500,30500,0
20230801,163800,7638574800,30500,30500,30500,30500,0
20230801,163700,7638574800,30500,30500,30500,30500,0
20230801,163600,7638574800,30500,30500,30500,30500,0
20230801,163500,7638574800,30500,30500,30500,30500,0
20230801,163400,7638574800,30500,30500,30500,30500,0
20230801,163300,7638574800,30500,30500,30500,30500,0
20230801,163200,7638574800,30500,30500,30500,30500,0
20230801,163100,7638574800,30500,30500,30500,30500,0
20230801,163000,7638574800,30500,30500,30500,30500,0
20230801,162900,7638574800,30500,30500,30500,30500,0
20230801,162800,7638574800,30500,30500,30500,30500,0
20230801,162700,7638574800,30500,30500,30500,30500,0
20230801,162600,7638574800,30500,30500,30500,30500,0
20230801,162500,7638574800,30500,30500,30500,30500,0
20230801,162400,7638574800,30500,30500,30500,30500,0
20230801,162300,7638574800,30500,30500,30500,30500,4544
20230801,162200,7638574800,30500,30500,30500,30500,0
20230801,162100,7638574800,30500,30500,30500,30500,0
20230801,162000,7638574800,30500,30500,30500,30500,0
20230801,161900,7638574800,30500,30500,30500,30500,0
20230801,161800,7638574800,30500,30500,30500,30500,0
20230801,161700,7638574800,30500,30500,30500,30500,0
20230801,161600,7638574800,30500,30500,30500,30500,0
20230801,161500,7638574800,30500,30500,30500,30500,0
20230801,161400,7638574800,30500,30500,30500,30500,0
20230801,161300,7638574800,30500,30500,30500,30500,0
20230801,161200,7638574800,30500,30500,30500,30500,0
20230801,161100,7638574800,30500,30500,30500,30500,0
20230801,161000,7638574800,30500,30500,30500,30500,0
20230801,160900,7638574800,30500,30500,30500,30500,0
20230801,160800,7638574800,30500,30500,30500,30500,0
20230801,160700,7638574800,30500,30500,30500,30500,0
20230801,160600,7638574800,30500,30500,30500,30500,0
20230801,160500,7638574800,30500,30500,30500,30500,0
20230801,160400,7638574800,30500,30500,30500,30500,0
20230801,160300,7638574800,30500,30500,30500,30500,0
20230801,160200,7638574800,30500,30500,30500,30500,0
20230801,160100,7638574800,30500,30500,30500,30500,0
20230801,160000,7638574800,30500,30500,30500,30500,0
20230801,155900,7638574800,30500,30500,30500,30500,0
20230801,155800,7638574800,30500,30500,30500,30500,0
20230801,155700,7638574800,30500,30500,30500,30500,0
20230801,155600,7638574800,30500,30500,30500,30500,0
20230801,155500,7638574800,30500,30500,30500,30500,0
20230801,155400,7638574800,30500,30500,30500,30500,0
20230801,155300,7638574800,30500,30500,30500,30500,4544
20230801,155200,7638574800,30500,30500,30500,30500,0
20230801,155100,7638574800,30500,30500,30500,30500,0
20230801,155000,7638574800,30500,30500,30500,30500,0
20230801,154900,7638574800,30500,30500,30500,30500,0
20230801,154800,7638574800,30500,30500,30500,30500,0
20230801,154700,7638574800,30500,30500,30500,30500,0
20230801,154600,7638574800,30500,30500,30500,30500,0
20230801,154500,7638574800,30500,30500,30500,30500,0
20230801,154400,7638574800,30500,30500,30500,30500,0
20230801,154300,7638574800,30500,30500,30500,30500,0
20230801,154200,7638574800,30500,30500,30500,30500,0
20230801,154100,7638574800,30500,30500,30500,30500,0
20230801,154000,7638574800,30500,30500,30500,30500,0
20230801,153900,7638574800,30500,30500,30500,30500,0
20230801,153800,7638574800,30500,30500,30500,30500,0
20230801,153700,7638574800,30500,30500,30500,30500,0
20230801,153600,7638574800,30500,30500,30500,30500,0
20230801,153500,7638574800,30500,30500,30500,30500,0
20230801,153400,7638574800,30500,30500,30500,30500,0
20230801,153300,7638574800,30500,30500,30500,30500,0
20230801,153200,7638574800,30500,30500,30500,30500,0
20230801,153100,7638574800,30500,30500,30500,30500,0
20230801,153000,7638574800,30500,30500,30500,30500,4544
20230801,152900,7499982800,30550,30550,30550,30550,0
20230801,152800,7499982800,30550,30550,30550,30550,0
20230801,152700,7499982800,30550,30550,30550,30550,0
20230801,152600,7499982800,30550,30550,30550,30550,0
20230801,152500,7499982800,30550,30550,30550,30550,0
20230801,152400,7499982800,30550,30550,30550,30550,0
20230801,152300,7499982800,30550,30550,30550,30550,0
20230801,152200,7499982800,30550,30550,30550,30550,0
20230801,152100,7499982800,30550,30550,30550,30550,0
20230801,152000,7499982800,30550,30550,30550,30550,0
20230801,151900,7499982800,30550,30550,30550,30350,1818
20230801,151800,7444609950,30500,30550,30550,30500,1370
20230801,151700,7402797650,30500,30550,30550,30500,477
20230801,151600,7388229300,30550,30500,30550,30500,500
20230801,151500,7372966950,30550,30500,30550,30500,219
20230801,151400,7366283350,30550,30500,30550,30500,245
20230801,151300,7358810150,30500,30500,30550,30500,60
20230801,151200,7356980050,30500,30500,30550,30500,1483
20230801,151100,7311739250,30500,30500,30550,30500,123
20230801,151000,7307985400,30500,30500,30550,30500,268
20230801,150900,7299808700,30500,30500,30550,30500,26
20230801,150800,7299014900,30500,30500,30550,30500,47
20230801,150700,7297579600,30500,30500,30550,30500,48
20230801,150600,7296113600,30550,30500,30550,30500,115
20230801,150500,7292605300,30550,30500,30550,30500,64
20230801,150400,7290651200,30500,30500,30550,30500,55
20230801,150300,7288973500,30500,30500,30550,30500,72
20230801,150200,7286775950,30500,30500,30550,30500,174
20230801,150100,7281468750,30500,30500,30550,30500,1385
20230801,150000,7239224450,30500,30500,30550,30450,749
20230801,145900,7216380300,30500,30450,30500,30400,629
20230801,145800,7197226600,30400,30450,30450,30400,106
20230801,145700,7194001650,30400,30450,30450,30400,65
20230801,145600,7192022550,30400,30400,30450,30350,46
20230801,145500,7190624050,30400,30400,30450,30350,283
20230801,145400,7182017950,30400,30400,30450,30400,112
20230801,145300,7178607800,30400,30400,30450,30400,41
20230801,145200,7177360650,30450,30450,30450,30400,83
20230801,145100,7174834350,30400,30400,30450,30400,97
20230801,145000,7171882700,30450,30450,30450,30400,92
20230801,144900,7169081600,30450,30500,30550,30400,1350
20230801,144800,7127984250,30550,30450,30550,30450,2038
20230801,144700,7065824750,30500,30500,30500,30450,117
20230801,144600,7062257050,30500,30500,30500,30450,214
20230801,144500,7055733250,30500,30500,30500,30450,257
20230801,144400,7047904050,30500,30550,30550,30450,1682
20230801,144300,6996615100,30550,30550,30550,30500,328
20230801,144200,6986595000,30500,30500,30500,30450,1907
20230801,144100,6928436900,30500,30500,30500,30450,242
20230801,144000,6921062700,30500,30500,30500,30450,22
20230801,143900,6920391850,30500,30500,30500,30450,190
20230801,143800,6914601900,30500,30500,30500,30450,89
20230801,143700,6911887850,30500,30500,30500,30450,94
20230801,143600,6909021200,30450,30450,30500,30450,1210
20230801,143500,6872117250,30500,30500,30500,30450,268
20230801,143400,6863947500,30500,30450,30500,30450,82
20230801,143300,6861446950,30450,30500,30500,30400,123
20230801,143200,6857701750,30450,30500,30500,30400,252
20230801,143100,6850030400,30500,30500,30500,30400,623
20230801,143000,6831037100,30450,30400,30500,30400,238
20230801,142900,6823798250,30450,30450,30500,30350,1164
20230801,142800,6788361800,30450,30400,30450,30400,985
20230801,142700,6758393450,30400,30400,30450,30400,425
20230801,142600,6745473050,30450,30350,30450,30300,618
20230801,142500,6726697300,30350,30350,30400,30300,397
20230801,142400,6714659900,30300,30350,30400,30300,436
20230801,142300,6701436200,30350,30350,30350,30300,552
20230801,142200,6684704250,30350,30350,30450,30300,2618
20230801,142100,6605158650,30300,30350,30400,30300,489
20230801,142000,6590334500,30300,30350,30400,30300,478
20230801,141900,6575830750,30400,30250,30400,30250,2231
20230801,141800,6508150900,30300,30300,30350,30250,801
20230801,141700,6483905650,30300,30300,30350,30300,466
20230801,141600,6469782800,30350,30300,30350,30250,645
20230801,141500,6450249950,30250,30250,30350,30250,1061
20230801,141400,6418104300,30350,30300,30350,30250,529
20230801,141300,6402091550,30300,30250,30300,30250,532
20230801,141200,6385998000,30250,30300,30300,30250,561
20230801,141100,6369020400,30300,30250,30300,30250,550
20230801,141000,6352371500,30250,30350,30350,30250,380
20230801,140900,6340865250,30300,30350,30350,30300,555
20230801,140800,6324044700,30350,30350,30350,30300,87
20230801,140700,6321405050,30350,30300,30350,30300,105
20230801,140600,6318223450,30350,30350,30350,30300,311
20230801,140500,6308795650,30350,30300,30350,30300,1135
20230801,140400,6274395600,30350,30350,30350,30300,155
20230801,140300,6269694400,30350,30300,30350,30300,705
20230801,140200,6248306450,30350,30250,30350,30250,1794
20230801,140100,6193948750,30300,30300,30300,30250,183
20230801,140000,6188405650,30300,30250,30300,30250,346
20230801,135900,6177935450,30300,30300,30300,30250,1056
20230801,135800,6145979400,30300,30300,30300,30250,247
20230801,135700,6138498350,30300,30250,30300,30250,166
20230801,135600,6133470050,30250,30300,30300,30250,135
20230801,135500,6129382650,30300,30250,30300,30250,422
20230801,135400,6116598950,30250,30250,30300,30250,860
20230801,135300,6090583600,30250,30300,30300,30250,111
20230801,135200,6087221550,30300,30250,30300,30250,296
20230801,135100,6078255650,30250,30200,30300,30200,828
20230801,135000,6053209250,30250,30250,30250,30200,175
20230801,134900,6047917200,30250,30250,30250,30200,134
20230801,134800,6043866000,30200,30250,30250,30200,264
20230801,134700,6035884150,30200,30200,30250,30200,113
20230801,134600,6032469350,30250,30200,30250,30200,182
20230801,134500,6026966950,30200,30200,30250,30200,357
20230801,134400,6016172650,30250,30250,30250,30200,219
20230801,134300,6009549650,30250,30200,30250,30200,1360
20230801,134200,5968462900,30200,30200,30200,30150,212
20230801,134100,5962061950,30200,30200,30200,30150,205
20230801,134000,5955872950,30200,30200,30200,30150,556
20230801,133900,5939084550,30150,30200,30200,30150,279
20230801,133800,5930665450,30200,30200,30200,30150,318
20230801,133700,5921069850,30150,30150,30200,30150,246
20230801,133600,5913642400,30200,30150,30200,30150,153
20230801,133500,5909023900,30150,30200,30200,30150,189
20230801,133400,5903318800,30200,30150,30200,30150,96
20230801,133300,5900422550,30200,30200,30200,30150,134
20230801,133200,5896376400,30150,30150,30200,30150,333
20230801,133100,5886333400,30200,30150,30200,30150,545
20230801,133000,5869893750,30150,30200,30200,30150,183
20230801,132900,5864368750,30150,30200,30200,30150,372
20230801,132800,5853140000,30200,30200,30200,30150,115
20230801,132700,5849667850,30200,30150,30200,30150,204
20230801,132600,5843510100,30150,30200,30250,30150,750
20230801,132500,5820860200,30250,30200,30250,30200,740
20230801,132400,5798507050,30200,30200,30250,30200,918
20230801,132300,5770778900,30200,30150,30200,30150,254
20230801,132200,5763113400,30200,30150,30200,30150,128
20230801,132100,5759249850,30150,30200,30200,30150,987
20230801,132000,5729483950,30200,30150,30200,30150,597
20230801,131900,5711456450,30150,30250,30250,30150,746
20230801,131800,5688926650,30250,30200,30250,30200,124
20230801,131700,5685178750,30250,30250,30250,30200,169
20230801,131600,5680069000,30250,30200,30250,30200,265
20230801,131500,5672062600,30200,30250,30250,30200,226
20230801,131400,5665232150,30250,30200,30250,30200,48
20230801,131300,5663780950,30250,30250,30250,30200,432
20230801,131200,5650719600,30300,30250,30300,30250,273
20230801,131100,5642458500,30300,30300,30300,30250,334
20230801,131000,5632351700,30300,30300,30300,30250,1214
20230801,130900,5595569050,30250,30250,30300,30200,412
20230801,130800,5583106150,30250,30300,30300,30250,175
20230801,130700,5577806950,30300,30200,30300,30200,2352
20230801,130600,5506652000,30250,30250,30250,30200,128
20230801,130500,5502781700,30200,30200,30250,30200,242
20230801,130400,5495468950,30250,30250,30250,30200,140
20230801,130300,5491235550,30250,30250,30300,30150,1726
20230801,130200,5439072850,30200,30250,30250,30200,83
20230801,130100,5436564650,30250,30150,30250,30100,2395
20230801,130000,5364287850,30150,30150,30150,30100,98
20230801,125900,5361336250,30150,30100,30150,30100,58
20230801,125800,5359589450,30150,30100,30150,30100,253
20230801,125700,5351973750,30150,30150,30150,30150,41
20230801,125600,5350737600,30100,30150,30150,30100,1304
20230801,125500,5311485400,30150,30100,30150,30100,401
20230801,125400,5299414850,30150,30150,30200,30150,454
20230801,125300,5285716800,30200,30100,30200,30100,812
20230801,125200,5261233750,30150,30150,30150,30100,868
20230801,125100,5235075400,30100,30150,30150,30100,256
20230801,125000,5227359050,30150,30150,30150,30100,106
20230801,124900,5224165500,30150,30150,30150,30100,78
20230801,124800,5221814700,30150,30100,30150,30100,160
20230801,124700,5216998650,30150,30100,30150,30100,171
20230801,124600,5211845450,30150,30150,30150,30100,103
20230801,124500,5208741650,30150,30100,30150,30100,653
20230801,124400,5189053900,30150,30150,30150,30100,123
20230801,124300,5185349050,30150,30100,30150,30100,677
20230801,124200,5164960900,30100,30100,30100,30050,814
20230801,124100,5140461950,30100,30050,30100,30050,155
20230801,124000,5135799500,30100,30050,30100,30050,187
20230801,123900,5130171700,30100,30050,30100,30050,263
20230801,123800,5122259150,30050,30050,30100,30050,537
20230801,123700,5106097350,30100,30050,30100,30050,112
20230801,123600,5102728500,30100,30100,30100,30050,373
20230801,123500,5091501950,30050,30100,30100,30050,143
20230801,123400,5087200100,30100,30100,30100,30050,408
20230801,123300,5074920500,30100,30050,30200,30050,1461
20230801,123200,5030935850,30050,30050,30100,30050,158
20230801,123100,5026185350,30100,30050,30100,30050,1137
20230801,123000,4992006500,30000,30000,30050,30000,186
20230801,122900,4986420500,30000,30050,30050,30000,201
20230801,122800,4980387100,30050,30050,30050,30000,117
20230801,122700,4976871950,30050,30050,30050,30000,217
20230801,122600,4970354700,30050,30050,30050,30050,42
20230801,122500,4969092600,30050,30000,30050,30000,2188
20230801,122400,4903439250,30050,30000,30050,30000,133
20230801,122300,4899443650,30000,30050,30050,30000,95
20230801,122200,4896591150,30050,30050,30050,30000,236
20230801,122100,4889501250,30050,30050,30050,30000,112
20230801,122000,4886137350,30050,30050,30050,30000,89
20230801,121900,4883464700,30050,30050,30050,30000,95
20230801,121800,4880612650,30050,30000,30050,30000,1556
20230801,121700,4833931600,30000,30050,30050,30000,55
20230801,121600,4832280450,30000,30000,30050,30000,2070
20230801,121500,4770177250,29950,30000,30000,29950,1522
20230801,121400,4724527050,30000,30000,30000,29950,110
20230801,121300,4721230250,30000,30000,30000,29950,1525
20230801,121200,4675488100,29950,30000,30050,29950,3415
20230801,121100,4573174900,30000,30100,30100,29950,12326
20230801,121000,4203142150,30100,30100,30150,30050,1445
20230801,120900,4159672800,30100,30150,30150,30100,1638
20230801,120800,4110368700,30100,30150,30200,30100,2483
20230801,120700,4035623700,30200,30150,30200,30150,1422
20230801,120600,3992749850,30150,30150,30200,30150,2079
20230801,120500,3930066200,30200,30200,30200,30150,57
20230801,120400,3928345750,30200,30200,30200,30150,59
20230801,120300,3926565900,30200,30200,30200,30150,242
20230801,120200,3919264850,30150,30200,30200,30150,125
20230801,120100,3915493050,30200,30200,30200,30150,2058
20230801,120000,3853369650,30200,30200,30250,30200,94
20230801,115900,3850530800,30250,30200,30250,30200,55
20230801,115800,3848868650,30250,30200,30250,30200,173
20230801,115700,3843637050,30200,30250,30250,30200,57
20230801,115600,3841915100,30200,30200,30250,30200,52
20230801,115500,3840343900,30200,30250,30250,30200,74
20230801,115400,3838106700,30250,30250,30250,30200,80
20230801,115300,3835690350,30250,30200,30250,30200,20
20230801,115200,3835085650,30250,30300,30300,30150,2927
20230801,115100,3746647200,30300,30300,30300,30250,208
20230801,115000,3740354700,30250,30300,30300,30250,147
20230801,114900,3735902250,30300,30300,30300,30250,134
20230801,114800,3731848550,30250,30300,30300,30250,76
20230801,114700,3729548250,30300,30300,30300,30250,28
20230801,114600,3728700950,30300,30250,30300,30250,90
20230801,114500,3725976550,30300,30250,30300,30250,182
20230801,114400,3720463600,30300,30250,30300,30250,62
20230801,114300,3718586800,30250,30250,30300,30250,173
20230801,114200,3713353000,30300,30200,30300,30200,111
20230801,114100,3709993650,30200,30250,30300,30200,2286
20230801,114000,3640854100,30300,30300,30300,30250,168
20230801,113900,3635766450,30250,30300,30300,30250,223
20230801,113800,3629020250,30300,30300,30300,30250,97
20230801,113700,3626083050,30300,30300,30300,30250,231
20230801,113600,3619093550,30300,30300,30300,30250,335
20230801,113500,3608958750,30250,30300,30300,30250,198
20230801,113400,3602961700,30300,30300,30300,30250,170
20230801,113300,3597818650,30300,30250,30300,30250,184
20230801,113200,3592251750,30250,30300,30300,30250,147
20230801,113100,3587799250,30300,30250,30300,30250,77
20230801,113000,3585469600,30300,30300,30300,30250,25
20230801,112900,3584712850,30250,30300,30300,30250,53
20230801,112800,3583108650,30300,30250,30300,30250,406
20230801,112700,3570826900,30300,30250,30300,30250,29
20230801,112600,3569949400,30300,30300,30300,30250,73
20230801,112500,3567739350,30300,30300,30300,30250,68
20230801,112400,3565681900,30250,30250,30300,30250,26
20230801,112300,3564894950,30250,30300,30300,30250,86
20230801,112200,3562291750,30300,30150,30300,30150,1851
20230801,112100,3506300700,30150,30250,30250,30150,68
20230801,112000,3504247650,30150,30250,30300,30150,3077
20230801,111900,3411335400,30300,30300,30300,30250,2390
20230801,111800,3339035700,30300,30350,30350,30250,402
20230801,111700,3326853200,30300,30300,30350,30300,71
20230801,111600,3324701650,30350,30300,30350,30300,319
20230801,111500,3315035650,30300,30300,30350,30300,297
20230801,111400,3306036300,30300,30300,30350,30300,1416
20230801,111300,3263130400,30350,30350,30400,30300,796
20230801,111200,3238972600,30350,30400,30400,30350,106
20230801,111100,3235752550,30350,30400,30400,30350,68
20230801,111000,3233686800,30350,30350,30400,30350,173
20230801,110900,3228436100,30400,30350,30400,30350,42
20230801,110800,3227160700,30350,30400,30400,30350,34
20230801,110700,3226128550,30400,30350,30400,30350,68
20230801,110600,3224064300,30350,30350,30400,30350,98
20230801,110500,3221087650,30350,30400,30400,30350,59
20230801,110400,3219295200,30400,30400,30400,30350,103
20230801,110300,3216167750,30400,30350,30400,30300,423
20230801,110200,3203346600,30350,30350,30400,30350,1299
20230801,110100,3163921750,30350,30350,30350,30300,369
20230801,110000,3152737250,30350,30350,30350,30300,206
20230801,105900,3146494150,30350,30300,30350,30300,412
20230801,105800,3134006700,30350,30350,30350,30300,137
20230801,105700,3129852800,30300,30300,30300,30300,677
20230801,105600,3109339700,30300,30300,30350,30300,134
20230801,105500,3105275650,30300,30350,30400,30300,1225
20230801,105400,3068094950,30350,30400,30400,30350,23
20230801,105300,3067396600,30350,30400,30400,30350,595
20230801,105200,3049323550,30400,30350,30400,30350,4052
20230801,105100,2926343050,30350,30350,30400,30350,3345
20230801,105000,2824762500,30400,30350,30400,30300,7553
20230801,104900,2595383050,30350,30300,30350,30300,593
20230801,104800,2577414950,30300,30300,30350,30300,40
20230801,104700,2576202750,30350,30350,30400,30300,1873
20230801,104600,2519357450,30400,30350,30400,30350,164
20230801,104500,2514379300,30350,30400,30400,30350,144
20230801,104400,2510007750,30350,30400,30400,30350,168
20230801,104300,2504902500,30400,30400,30400,30350,2269
20230801,104200,2435959750,30450,30450,30450,30400,210
20230801,104100,2429572100,30400,30400,30450,30400,318
20230801,104000,2419901100,30450,30400,30450,30400,34
20230801,103900,2418866500,30400,30400,30450,30400,243
20230801,103800,2411478000,30450,30450,30450,30400,83
20230801,103700,2408953100,30450,30450,30450,30400,19
20230801,103600,2408375400,30450,30450,30450,30400,143
20230801,103500,2404026500,30450,30450,30450,30400,230
20230801,103400,2397031050,30450,30450,30450,30400,129
20230801,103300,2393103950,30400,30450,30450,30400,143
20230801,103200,2388756350,30450,30400,30450,30400,596
20230801,103100,2370609750,30450,30400,30450,30400,1600
20230801,103000,2321966050,30400,30400,30400,30350,256
20230801,102900,2314194250,30350,30400,30400,30350,162
20230801,102800,2309276700,30400,30350,30400,30350,60
20230801,102700,2307454450,30400,30400,30400,30350,86
20230801,102600,2304842250,30400,30350,30400,30300,1360
20230801,102500,2263565850,30350,30350,30350,30300,139
20230801,102400,2259348750,30350,30300,30350,30300,81
20230801,102300,2256891950,30300,30350,30350,30300,126
20230801,102200,2253069550,30350,30350,30350,30300,126
20230801,102100,2249246900,30350,30350,30400,30350,699
20230801,102000,2228031800,30350,30400,30400,30350,107
20230801,101900,2224782500,30400,30350,30400,30350,79
20230801,101800,2222384150,30350,30350,30400,30350,46
20230801,101700,2220986900,30400,30400,30400,30350,132
20230801,101600,2216980100,30400,30350,30400,30350,111
20230801,101500,2213607700,30350,30350,30400,30350,325
20230801,101400,2203735950,30400,30400,30400,30350,394
20230801,101300,2191777550,30400,30400,30400,30350,37
20230801,101200,2190653550,30400,30400,30400,30350,313
20230801,101100,2181141000,30400,30450,30450,30400,539
20230801,101000,2164753550,30450,30450,30450,30400,116
20230801,100900,2161223900,30400,30400,30450,30400,817
20230801,100800,2136385450,30450,30400,30450,30400,66
20230801,100700,2134378800,30450,30400,30450,30400,120
20230801,100600,2130726650,30450,30350,30450,30350,583
20230801,100500,2112988800,30400,30300,30400,30300,2177
20230801,100400,2046926950,30350,30350,30350,30300,184
20230801,100300,2041350200,30300,30300,30350,30300,101
20230801,100200,2038289750,30300,30350,30350,30300,240
20230801,100100,2031012000,30350,30300,30350,30300,644
20230801,100000,2011490700,30350,30350,30350,30300,94
20230801,095900,2008641350,30300,30300,30300,30300,104
20230801,095800,2005490150,30350,30300,30350,30300,103
20230801,095700,2002365850,30300,30350,30350,30300,318
20230801,095600,1992718150,30350,30300,30350,30300,526
20230801,095500,1976778200,30250,30300,30300,30250,50
20230801,095400,1975264050,30250,30300,30350,30250,1290
20230801,095300,1936183550,30300,30250,30300,30250,213
20230801,095200,1929739800,30300,30250,30300,30250,367
20230801,095100,1918629300,30250,30300,30300,30250,197
20230801,095000,1912663050,30250,30300,30300,30250,1255
20230801,094900,1874691700,30350,30350,30350,30300,271
20230801,094800,1866475600,30300,30350,30350,30300,781
20230801,094700,1842783400,30300,30250,30300,30200,613
20230801,094600,1824220900,30150,30250,30300,30150,870
20230801,094500,1797916800,30200,30150,30250,30150,2309
20230801,094400,1728246550,30150,30150,30150,30100,113
20230801,094300,1724840550,30100,30100,30100,30100,116
20230801,094200,1721348950,30100,30100,30150,30100,214
20230801,094100,1714900450,30150,30150,30150,30100,770
20230801,094000,1691695450,30150,30050,30150,30000,1637
20230801,093900,1642483750,30050,29950,30050,29950,1400
20230801,093800,1600492450,29950,30000,30050,29950,2025
20230801,093700,1539742650,30000,30000,30050,30000,380
20230801,093600,1528339000,30000,30000,30050,30000,57
20230801,093500,1526628650,30000,30050,30050,30000,171
20230801,093400,1521498250,30000,30000,30050,30000,76
20230801,093300,1519218200,30050,30050,30050,30000,77
20230801,093200,1516906300,30050,30000,30050,30000,206
20230801,093100,1510722750,30050,30000,30050,30000,189
20230801,093000,1505047800,30000,29950,30000,29950,3105
20230801,092900,1411942300,30000,30000,30000,29950,229
20230801,092800,1405079000,29950,29950,30000,29950,1361
20230801,092700,1364312450,29950,29950,30000,29950,63
20230801,092600,1362425000,30000,30050,30050,29950,7535
20230801,092500,1136463150,30050,30050,30100,30050,234
20230801,092400,1129428900,30100,30050,30100,30000,1936
20230801,092300,1071248300,30050,30000,30050,30000,843
20230801,092200,1045926150,30050,30000,30050,30000,1180
20230801,092100,1010497350,30050,30050,30100,30000,1978
20230801,092000,951061150,30050,30050,30100,30050,532
20230801,091900,935073350,30050,30100,30150,30050,1215
20230801,091800,898506600,30100,30200,30250,30100,1677
20230801,091700,847942350,30200,30150,30250,30150,848
20230801,091600,822329400,30150,30150,30200,30150,180
20230801,091500,816899050,30150,30150,30200,30150,231
20230801,091400,809922950,30150,30100,30150,30050,929
20230801,091300,781925650,30100,30100,30100,30050,283
20230801,091200,773413850,30000,30000,30050,30000,1196
20230801,091100,737483750,30000,30000,30050,29950,1600
20230801,091000,689483850,30000,30050,30050,30000,386
20230801,090900,677903700,30000,30000,30050,29950,1327
20230801,090800,638093800,30000,30050,30050,29950,2303
20230801,090700,568977050,30050,30100,30150,30050,1832
20230801,090600,513889950,30050,30100,30100,30050,661
20230801,090500,494005150,30100,30100,30200,30050,414
20230801,090400,481542550,30100,30000,30100,29950,1814
20230801,090300,427026850,30000,29950,30000,29900,1660
20230801,090200,377313350,29950,29900,29950,29850,3282
20230801,090100,279110450,29950,30050,30050,29800,3295
20230801,090000,180513700,30050,30200,30200,30000,5962