376300/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205300,6972109050,36150,36150,36150,36150,2249
20230801,205200,6972109050,36150,36150,36150,36150,0
20230801,205100,6972109050,36150,36150,36150,36150,0
20230801,205000,6972109050,36150,36150,36150,36150,0
20230801,204900,6972109050,36150,36150,36150,36150,0
20230801,204800,6972109050,36150,36150,36150,36150,0
20230801,204700,6972109050,36150,36150,36150,36150,0
20230801,204600,6972109050,36150,36150,36150,36150,0
20230801,204500,6972109050,36150,36150,36150,36150,0
20230801,204400,6972109050,36150,36150,36150,36150,0
20230801,204300,6972109050,36150,36150,36150,36150,0
20230801,204200,6972109050,36150,36150,36150,36150,0
20230801,204100,6972109050,36150,36150,36150,36150,0
20230801,204000,6972109050,36150,36150,36150,36150,0
20230801,203900,6972109050,36150,36150,36150,36150,0
20230801,203800,6972109050,36150,36150,36150,36150,0
20230801,203700,6972109050,36150,36150,36150,36150,0
20230801,203600,6972109050,36150,36150,36150,36150,0
20230801,203500,6972109050,36150,36150,36150,36150,0
20230801,203400,6972109050,36150,36150,36150,36150,0
20230801,203300,6972109050,36150,36150,36150,36150,0
20230801,203200,6972109050,36150,36150,36150,36150,0
20230801,203100,6972109050,36150,36150,36150,36150,0
20230801,203000,6972109050,36150,36150,36150,36150,0
20230801,202900,6972109050,36150,36150,36150,36150,0
20230801,202800,6972109050,36150,36150,36150,36150,0
20230801,202700,6972109050,36150,36150,36150,36150,0
20230801,202600,6972109050,36150,36150,36150,36150,0
20230801,202500,6972109050,36150,36150,36150,36150,0
20230801,202400,6972109050,36150,36150,36150,36150,0
20230801,202300,6972109050,36150,36150,36150,36150,2249
20230801,202200,6972109050,36150,36150,36150,36150,0
20230801,202100,6972109050,36150,36150,36150,36150,0
20230801,202000,6972109050,36150,36150,36150,36150,0
20230801,201900,6972109050,36150,36150,36150,36150,0
20230801,201800,6972109050,36150,36150,36150,36150,0
20230801,201700,6972109050,36150,36150,36150,36150,0
20230801,201600,6972109050,36150,36150,36150,36150,0
20230801,201500,6972109050,36150,36150,36150,36150,0
20230801,201400,6972109050,36150,36150,36150,36150,0
20230801,201300,6972109050,36150,36150,36150,36150,0
20230801,201200,6972109050,36150,36150,36150,36150,0
20230801,201100,6972109050,36150,36150,36150,36150,0
20230801,201000,6972109050,36150,36150,36150,36150,0
20230801,200900,6972109050,36150,36150,36150,36150,0
20230801,200800,6972109050,36150,36150,36150,36150,0
20230801,200700,6972109050,36150,36150,36150,36150,0
20230801,200600,6972109050,36150,36150,36150,36150,0
20230801,200500,6972109050,36150,36150,36150,36150,0
20230801,200400,6972109050,36150,36150,36150,36150,0
20230801,200300,6972109050,36150,36150,36150,36150,0
20230801,200200,6972109050,36150,36150,36150,36150,0
20230801,200100,6972109050,36150,36150,36150,36150,0
20230801,200000,6972109050,36150,36150,36150,36150,0
20230801,195900,6972109050,36150,36150,36150,36150,0
20230801,195800,6972109050,36150,36150,36150,36150,0
20230801,195700,6972109050,36150,36150,36150,36150,0
20230801,195600,6972109050,36150,36150,36150,36150,0
20230801,195500,6972109050,36150,36150,36150,36150,0
20230801,195400,6972109050,36150,36150,36150,36150,0
20230801,195300,6972109050,36150,36150,36150,36150,2249
20230801,195200,6972109050,36150,36150,36150,36150,0
20230801,195100,6972109050,36150,36150,36150,36150,0
20230801,195000,6972109050,36150,36150,36150,36150,0
20230801,194900,6972109050,36150,36150,36150,36150,0
20230801,194800,6972109050,36150,36150,36150,36150,0
20230801,194700,6972109050,36150,36150,36150,36150,0
20230801,194600,6972109050,36150,36150,36150,36150,0
20230801,194500,6972109050,36150,36150,36150,36150,0
20230801,194400,6972109050,36150,36150,36150,36150,0
20230801,194300,6972109050,36150,36150,36150,36150,0
20230801,194200,6972109050,36150,36150,36150,36150,0
20230801,194100,6972109050,36150,36150,36150,36150,0
20230801,194000,6972109050,36150,36150,36150,36150,0
20230801,193900,6972109050,36150,36150,36150,36150,0
20230801,193800,6972109050,36150,36150,36150,36150,0
20230801,193700,6972109050,36150,36150,36150,36150,0
20230801,193600,6972109050,36150,36150,36150,36150,0
20230801,193500,6972109050,36150,36150,36150,36150,0
20230801,193400,6972109050,36150,36150,36150,36150,0
20230801,193300,6972109050,36150,36150,36150,36150,0
20230801,193200,6972109050,36150,36150,36150,36150,0
20230801,193100,6972109050,36150,36150,36150,36150,0
20230801,193000,6972109050,36150,36150,36150,36150,0
20230801,192900,6972109050,36150,36150,36150,36150,0
20230801,192800,6972109050,36150,36150,36150,36150,0
20230801,192700,6972109050,36150,36150,36150,36150,0
20230801,192600,6972109050,36150,36150,36150,36150,0
20230801,192500,6972109050,36150,36150,36150,36150,0
20230801,192400,6972109050,36150,36150,36150,36150,0
20230801,192300,6972109050,36150,36150,36150,36150,2249
20230801,192200,6972109050,36150,36150,36150,36150,0
20230801,192100,6972109050,36150,36150,36150,36150,0
20230801,192000,6972109050,36150,36150,36150,36150,0
20230801,191900,6972109050,36150,36150,36150,36150,0
20230801,191800,6972109050,36150,36150,36150,36150,0
20230801,191700,6972109050,36150,36150,36150,36150,0
20230801,191600,6972109050,36150,36150,36150,36150,0
20230801,191500,6972109050,36150,36150,36150,36150,0
20230801,191400,6972109050,36150,36150,36150,36150,0
20230801,191300,6972109050,36150,36150,36150,36150,0
20230801,191200,6972109050,36150,36150,36150,36150,0
20230801,191100,6972109050,36150,36150,36150,36150,0
20230801,191000,6972109050,36150,36150,36150,36150,0
20230801,190900,6972109050,36150,36150,36150,36150,0
20230801,190800,6972109050,36150,36150,36150,36150,0
20230801,190700,6972109050,36150,36150,36150,36150,0
20230801,190600,6972109050,36150,36150,36150,36150,0
20230801,190500,6972109050,36150,36150,36150,36150,0
20230801,190400,6972109050,36150,36150,36150,36150,0
20230801,190300,6972109050,36150,36150,36150,36150,0
20230801,190200,6972109050,36150,36150,36150,36150,0
20230801,190100,6972109050,36150,36150,36150,36150,0
20230801,190000,6972109050,36150,36150,36150,36150,0
20230801,185900,6972109050,36150,36150,36150,36150,0
20230801,185800,6972109050,36150,36150,36150,36150,0
20230801,185700,6972109050,36150,36150,36150,36150,0
20230801,185600,6972109050,36150,36150,36150,36150,0
20230801,185500,6972109050,36150,36150,36150,36150,0
20230801,185400,6972109050,36150,36150,36150,36150,0
20230801,185300,6972109050,36150,36150,36150,36150,2249
20230801,185200,6972109050,36150,36150,36150,36150,0
20230801,185100,6972109050,36150,36150,36150,36150,0
20230801,185000,6972109050,36150,36150,36150,36150,0
20230801,184900,6972109050,36150,36150,36150,36150,0
20230801,184800,6972109050,36150,36150,36150,36150,0
20230801,184700,6972109050,36150,36150,36150,36150,0
20230801,184600,6972109050,36150,36150,36150,36150,0
20230801,184500,6972109050,36150,36150,36150,36150,0
20230801,184400,6972109050,36150,36150,36150,36150,0
20230801,184300,6972109050,36150,36150,36150,36150,0
20230801,184200,6972109050,36150,36150,36150,36150,0
20230801,184100,6972109050,36150,36150,36150,36150,0
20230801,184000,6972109050,36150,36150,36150,36150,0
20230801,183900,6972109050,36150,36150,36150,36150,0
20230801,183800,6972109050,36150,36150,36150,36150,0
20230801,183700,6972109050,36150,36150,36150,36150,0
20230801,183600,6972109050,36150,36150,36150,36150,0
20230801,183500,6972109050,36150,36150,36150,36150,0
20230801,183400,6972109050,36150,36150,36150,36150,0
20230801,183300,6972109050,36150,36150,36150,36150,0
20230801,183200,6972109050,36150,36150,36150,36150,0
20230801,183100,6972109050,36150,36150,36150,36150,0
20230801,183000,6972109050,36150,36150,36150,36150,0
20230801,182900,6972109050,36150,36150,36150,36150,0
20230801,182800,6972109050,36150,36150,36150,36150,0
20230801,182700,6972109050,36150,36150,36150,36150,0
20230801,182600,6972109050,36150,36150,36150,36150,0
20230801,182500,6972109050,36150,36150,36150,36150,0
20230801,182400,6972109050,36150,36150,36150,36150,0
20230801,182300,6972109050,36150,36150,36150,36150,2249
20230801,182200,6972109050,36150,36150,36150,36150,0
20230801,182100,6972109050,36150,36150,36150,36150,0
20230801,182000,6972109050,36150,36150,36150,36150,0
20230801,181900,6972109050,36150,36150,36150,36150,0
20230801,181800,6972109050,36150,36150,36150,36150,0
20230801,181700,6972109050,36150,36150,36150,36150,0
20230801,181600,6972109050,36150,36150,36150,36150,0
20230801,181500,6972109050,36150,36150,36150,36150,0
20230801,181400,6972109050,36150,36150,36150,36150,0
20230801,181300,6972109050,36150,36150,36150,36150,0
20230801,181200,6972109050,36150,36150,36150,36150,0
20230801,181100,6972109050,36150,36150,36150,36150,0
20230801,181000,6972109050,36150,36150,36150,36150,0
20230801,180900,6972109050,36150,36150,36150,36150,0
20230801,180800,6972109050,36150,36150,36150,36150,0
20230801,180700,6972109050,36150,36150,36150,36150,0
20230801,180600,6972109050,36150,36150,36150,36150,0
20230801,180500,6972109050,36150,36150,36150,36150,0
20230801,180400,6972109050,36150,36150,36150,36150,0
20230801,180300,6972109050,36150,36150,36150,36150,0
20230801,180200,6972109050,36150,36150,36150,36150,0
20230801,180100,6972109050,36150,36150,36150,36150,0
20230801,180000,6972109050,36150,36150,36150,36150,0
20230801,175900,6972109050,36150,36150,36150,36150,0
20230801,175800,6972109050,36150,36150,36150,36150,0
20230801,175700,6972109050,36150,36150,36150,36150,0
20230801,175600,6972109050,36150,36150,36150,36150,0
20230801,175500,6972109050,36150,36150,36150,36150,0
20230801,175400,6972109050,36150,36150,36150,36150,0
20230801,175300,6972109050,36150,36150,36150,36150,2249
20230801,175200,6972109050,36150,36150,36150,36150,0
20230801,175100,6972109050,36150,36150,36150,36150,0
20230801,175000,6972109050,36150,36150,36150,36150,0
20230801,174900,6972109050,36150,36150,36150,36150,0
20230801,174800,6972109050,36150,36150,36150,36150,0
20230801,174700,6972109050,36150,36150,36150,36150,0
20230801,174600,6972109050,36150,36150,36150,36150,0
20230801,174500,6972109050,36150,36150,36150,36150,0
20230801,174400,6972109050,36150,36150,36150,36150,0
20230801,174300,6972109050,36150,36150,36150,36150,0
20230801,174200,6972109050,36150,36150,36150,36150,0
20230801,174100,6972109050,36150,36150,36150,36150,0
20230801,174000,6972109050,36150,36150,36150,36150,0
20230801,173900,6972109050,36150,36150,36150,36150,0
20230801,173800,6972109050,36150,36150,36150,36150,0
20230801,173700,6972109050,36150,36150,36150,36150,0
20230801,173600,6972109050,36150,36150,36150,36150,0
20230801,173500,6972109050,36150,36150,36150,36150,0
20230801,173400,6972109050,36150,36150,36150,36150,0
20230801,173300,6972109050,36150,36150,36150,36150,0
20230801,173200,6972109050,36150,36150,36150,36150,0
20230801,173100,6972109050,36150,36150,36150,36150,0
20230801,173000,6972109050,36150,36150,36150,36150,0
20230801,172900,6972109050,36150,36150,36150,36150,0
20230801,172800,6972109050,36150,36150,36150,36150,0
20230801,172700,6972109050,36150,36150,36150,36150,0
20230801,172600,6972109050,36150,36150,36150,36150,0
20230801,172500,6972109050,36150,36150,36150,36150,0
20230801,172400,6972109050,36150,36150,36150,36150,0
20230801,172300,6972109050,36150,36150,36150,36150,2249
20230801,172200,6972109050,36150,36150,36150,36150,0
20230801,172100,6972109050,36150,36150,36150,36150,0
20230801,172000,6972109050,36150,36150,36150,36150,0
20230801,171900,6972109050,36150,36150,36150,36150,0
20230801,171800,6972109050,36150,36150,36150,36150,0
20230801,171700,6972109050,36150,36150,36150,36150,0
20230801,171600,6972109050,36150,36150,36150,36150,0
20230801,171500,6972109050,36150,36150,36150,36150,0
20230801,171400,6972109050,36150,36150,36150,36150,0
20230801,171300,6972109050,36150,36150,36150,36150,0
20230801,171200,6972109050,36150,36150,36150,36150,0
20230801,171100,6972109050,36150,36150,36150,36150,0
20230801,171000,6972109050,36150,36150,36150,36150,0
20230801,170900,6972109050,36150,36150,36150,36150,0
20230801,170800,6972109050,36150,36150,36150,36150,0
20230801,170700,6972109050,36150,36150,36150,36150,0
20230801,170600,6972109050,36150,36150,36150,36150,0
20230801,170500,6972109050,36150,36150,36150,36150,0
20230801,170400,6972109050,36150,36150,36150,36150,0
20230801,170300,6972109050,36150,36150,36150,36150,0
20230801,170200,6972109050,36150,36150,36150,36150,0
20230801,170100,6972109050,36150,36150,36150,36150,0
20230801,170000,6972109050,36150,36150,36150,36150,0
20230801,165900,6972109050,36150,36150,36150,36150,0
20230801,165800,6972109050,36150,36150,36150,36150,0
20230801,165700,6972109050,36150,36150,36150,36150,0
20230801,165600,6972109050,36150,36150,36150,36150,0
20230801,165500,6972109050,36150,36150,36150,36150,0
20230801,165400,6972109050,36150,36150,36150,36150,0
20230801,165300,6972109050,36150,36150,36150,36150,2249
20230801,165200,6972109050,36150,36150,36150,36150,0
20230801,165100,6972109050,36150,36150,36150,36150,0
20230801,165000,6972109050,36150,36150,36150,36150,0
20230801,164900,6972109050,36150,36150,36150,36150,0
20230801,164800,6972109050,36150,36150,36150,36150,0
20230801,164700,6972109050,36150,36150,36150,36150,0
20230801,164600,6972109050,36150,36150,36150,36150,0
20230801,164500,6972109050,36150,36150,36150,36150,0
20230801,164400,6972109050,36150,36150,36150,36150,0
20230801,164300,6972109050,36150,36150,36150,36150,0
20230801,164200,6972109050,36150,36150,36150,36150,0
20230801,164100,6972109050,36150,36150,36150,36150,0
20230801,164000,6972109050,36150,36150,36150,36150,0
20230801,163900,6972109050,36150,36150,36150,36150,0
20230801,163800,6972109050,36150,36150,36150,36150,0
20230801,163700,6972109050,36150,36150,36150,36150,0
20230801,163600,6972109050,36150,36150,36150,36150,0
20230801,163500,6972109050,36150,36150,36150,36150,0
20230801,163400,6972109050,36150,36150,36150,36150,0
20230801,163300,6972109050,36150,36150,36150,36150,0
20230801,163200,6972109050,36150,36150,36150,36150,0
20230801,163100,6972109050,36150,36150,36150,36150,0
20230801,163000,6972109050,36150,36150,36150,36150,0
20230801,162900,6972109050,36150,36150,36150,36150,0
20230801,162800,6972109050,36150,36150,36150,36150,0
20230801,162700,6972109050,36150,36150,36150,36150,0
20230801,162600,6972109050,36150,36150,36150,36150,0
20230801,162500,6972109050,36150,36150,36150,36150,0
20230801,162400,6972109050,36150,36150,36150,36150,0
20230801,162300,6972109050,36150,36150,36150,36150,2249
20230801,162200,6972109050,36150,36150,36150,36150,0
20230801,162100,6972109050,36150,36150,36150,36150,0
20230801,162000,6972109050,36150,36150,36150,36150,0
20230801,161900,6972109050,36150,36150,36150,36150,0
20230801,161800,6972109050,36150,36150,36150,36150,0
20230801,161700,6972109050,36150,36150,36150,36150,0
20230801,161600,6972109050,36150,36150,36150,36150,0
20230801,161500,6972109050,36150,36150,36150,36150,0
20230801,161400,6972109050,36150,36150,36150,36150,0
20230801,161300,6972109050,36150,36150,36150,36150,0
20230801,161200,6972109050,36150,36150,36150,36150,0
20230801,161100,6972109050,36150,36150,36150,36150,0
20230801,161000,6972109050,36150,36150,36150,36150,0
20230801,160900,6972109050,36150,36150,36150,36150,0
20230801,160800,6972109050,36150,36150,36150,36150,0
20230801,160700,6972109050,36150,36150,36150,36150,0
20230801,160600,6972109050,36150,36150,36150,36150,0
20230801,160500,6972109050,36150,36150,36150,36150,0
20230801,160400,6972109050,36150,36150,36150,36150,0
20230801,160300,6972109050,36150,36150,36150,36150,0
20230801,160200,6972109050,36150,36150,36150,36150,0
20230801,160100,6972109050,36150,36150,36150,36150,0
20230801,160000,6972109050,36150,36150,36150,36150,0
20230801,155900,6972109050,36150,36150,36150,36150,0
20230801,155800,6972109050,36150,36150,36150,36150,0
20230801,155700,6972109050,36150,36150,36150,36150,0
20230801,155600,6972109050,36150,36150,36150,36150,0
20230801,155500,6972109050,36150,36150,36150,36150,0
20230801,155400,6972109050,36150,36150,36150,36150,0
20230801,155300,6972109050,36150,36150,36150,36150,2249
20230801,155200,6972109050,36150,36150,36150,36150,0
20230801,155100,6972109050,36150,36150,36150,36150,0
20230801,155000,6972109050,36150,36150,36150,36150,0
20230801,154900,6972109050,36150,36150,36150,36150,0
20230801,154800,6972109050,36150,36150,36150,36150,0
20230801,154700,6972109050,36150,36150,36150,36150,0
20230801,154600,6972109050,36150,36150,36150,36150,0
20230801,154500,6972109050,36150,36150,36150,36150,0
20230801,154400,6972109050,36150,36150,36150,36150,0
20230801,154300,6972109050,36150,36150,36150,36150,0
20230801,154200,6972109050,36150,36150,36150,36150,0
20230801,154100,6972109050,36150,36150,36150,36150,0
20230801,154000,6972109050,36150,36150,36150,36150,0
20230801,153900,6972109050,36150,36150,36150,36150,0
20230801,153800,6972109050,36150,36150,36150,36150,0
20230801,153700,6972109050,36150,36150,36150,36150,0
20230801,153600,6972109050,36150,36150,36150,36150,0
20230801,153500,6972109050,36150,36150,36150,36150,0
20230801,153400,6972109050,36150,36150,36150,36150,0
20230801,153300,6972109050,36150,36150,36150,36150,0
20230801,153200,6972109050,36150,36150,36150,36150,0
20230801,153100,6972109050,36150,36150,36150,36150,0
20230801,153000,6972109050,36150,36150,36150,36150,2249
20230801,152900,6890807700,36300,36300,36300,36300,0
20230801,152800,6890807700,36300,36300,36300,36300,0
20230801,152700,6890807700,36300,36300,36300,36300,0
20230801,152600,6890807700,36300,36300,36300,36300,0
20230801,152500,6890807700,36300,36300,36300,36300,0
20230801,152400,6890807700,36300,36300,36300,36300,0
20230801,152300,6890807700,36300,36300,36300,36300,0
20230801,152200,6890807700,36300,36300,36300,36300,0
20230801,152100,6890807700,36300,36300,36300,36300,0
20230801,152000,6890807700,36300,36300,36300,36300,0
20230801,151900,6890807700,36300,36300,36350,36200,725
20230801,151800,6864530700,36250,36300,36300,36200,124
20230801,151700,6860034150,36300,36250,36300,36250,404
20230801,151600,6845370850,36250,36300,36300,36250,164
20230801,151500,6839419900,36250,36300,36300,36250,82
20230801,151400,6836443350,36300,36300,36300,36300,139
20230801,151300,6831397650,36250,36350,36350,36250,343
20230801,151200,6818946000,36350,36350,36350,36300,188
20230801,151100,6812112250,36350,36350,36350,36350,124
20230801,151000,6807604850,36300,36300,36350,36250,793
20230801,150900,6778799100,36250,36250,36250,36250,11
20230801,150800,6778400350,36250,36250,36300,36200,1241
20230801,150700,6733377850,36200,36200,36200,36150,413
20230801,150600,6718427300,36150,36100,36150,36100,1111
20230801,150500,6678276350,36150,36100,36150,36100,343
20230801,150400,6665877100,36150,36100,36150,36100,77
20230801,150300,6663097300,36100,36100,36100,36050,120
20230801,150200,6658765350,36050,36100,36100,36050,226
20230801,150100,6650613600,36050,36050,36050,36050,195
20230801,150000,6643583850,36050,36050,36050,36000,504
20230801,145900,6625431150,36050,36050,36100,36050,451
20230801,145800,6609169800,36050,36050,36100,36050,159
20230801,145700,6603433500,36050,36000,36050,36000,247
20230801,145600,6594536500,36000,36000,36000,35950,482
20230801,145500,6577192700,36000,36050,36050,36000,394
20230801,145400,6562999600,36050,35950,36050,35950,103
20230801,145300,6559288850,36000,36100,36100,35950,597
20230801,145200,6537799100,36100,36050,36150,36050,505
20230801,145100,6519565150,36050,36050,36050,36000,343
20230801,145000,6507211600,36050,36000,36050,36000,267
20230801,144900,6497590250,36000,36050,36050,36000,609
20230801,144800,6475647150,36000,36050,36050,36000,614
20230801,144700,6453538150,36050,36050,36050,36000,533
20230801,144600,6434334750,36000,36000,36000,36000,339
20230801,144500,6422130750,35950,35950,35950,35950,164
20230801,144400,6416234950,35900,36000,36000,35900,278
20230801,144300,6406240750,36000,35950,36000,35900,587
20230801,144200,6385143050,36000,35950,36000,35950,303
20230801,144100,6374245450,35950,35950,35950,35900,236
20230801,144000,6365761650,35900,35950,35950,35900,187
20230801,143900,6359045050,35950,36000,36000,35950,942
20230801,143800,6325148150,36000,35950,36000,35950,311
20230801,143700,6313954650,36000,36000,36000,36000,206
20230801,143600,6306538650,36000,36050,36050,36000,518
20230801,143500,6287887350,36050,36050,36050,36050,79
20230801,143400,6285039400,36050,36050,36100,36050,332
20230801,143300,6273066000,36050,36100,36100,36050,322
20230801,143200,6261451350,36100,36100,36100,36100,220
20230801,143100,6253509350,36150,36050,36150,36050,338
20230801,143000,6241307150,36050,35950,36050,35950,217
20230801,142900,6233496900,35950,35900,35950,35900,594
20230801,142800,6212151800,35900,35950,36000,35900,245
20230801,142700,6203343350,35900,35950,36000,35900,248
20230801,142600,6194428150,35950,35900,35950,35850,376
20230801,142500,6180931700,35900,35900,35950,35900,331
20230801,142400,6169039150,35900,35950,35950,35900,235
20230801,142300,6160597750,35900,35950,35950,35850,519
20230801,142200,6141973950,35950,35900,35950,35900,208
20230801,142100,6134504900,35900,36000,36000,35900,206
20230801,142000,6127099800,36000,35950,36000,35850,346
20230801,141900,6114667650,35950,35950,36000,35900,348
20230801,141800,6102167000,35950,35950,36000,35950,335
20230801,141700,6090115650,35950,35950,36000,35950,311
20230801,141600,6078925400,35950,35900,35950,35850,5905
20230801,141500,5867177900,35900,35900,35950,35900,191
20230801,141400,5860319400,35900,35900,35950,35850,3551
20230801,141300,5732976800,35950,35950,35950,35900,880
20230801,141200,5701369550,35950,35950,35950,35900,312
20230801,141100,5690153750,35900,35900,35900,35900,160
20230801,141000,5684409750,35900,35850,35900,35850,213
20230801,140900,5676768300,35850,35900,35900,35850,666
20230801,140800,5652878300,35900,35950,35950,35900,252
20230801,140700,5643824500,35950,35950,35950,35900,365
20230801,140600,5630710050,35950,35850,35950,35850,486
20230801,140500,5613261200,35900,35850,35900,35850,269
20230801,140400,5603605150,35850,35850,35850,35800,339
20230801,140300,5591453250,35850,35950,35950,35850,258
20230801,140200,5582202300,35950,35850,35950,35850,194
20230801,140100,5575241700,35850,35800,35850,35800,311
20230801,140000,5564093650,35800,35850,35900,35800,294
20230801,135900,5553550400,35850,35900,35900,35850,707
20230801,135800,5528193750,35850,35900,35900,35850,111
20230801,135700,5524213750,35900,35850,35900,35800,314
20230801,135600,5512960650,35800,35850,35900,35800,819
20230801,135500,5483597050,35850,35800,35950,35800,623
20230801,135400,5461260950,35800,35850,35850,35800,140
20230801,135300,5456248350,35800,35800,35850,35800,868
20230801,135200,5425160050,35800,35800,35850,35800,96
20230801,135100,5421719000,35800,35800,35850,35800,644
20230801,135000,5398660600,35800,35800,35850,35800,776
20230801,134900,5370879400,35800,35800,35850,35800,691
20230801,134800,5346135650,35800,35800,35850,35800,258
20230801,134700,5336895250,35800,35850,35850,35800,1275
20230801,134600,5291201250,35850,35900,35900,35850,774
20230801,134500,5263445650,35900,35900,35950,35850,363
20230801,134400,5250415100,35900,35900,35900,35850,359
20230801,134300,5237532550,35850,35850,35900,35850,558
20230801,134200,5217521500,35850,35950,35950,35850,1529
20230801,134100,5162604650,36000,35950,36000,35900,286
20230801,134000,5152327300,35900,35950,35950,35900,273
20230801,133900,5142523550,35900,35900,36000,35900,1036
20230801,133800,5105284100,35950,35950,35950,35900,884
20230801,133700,5073545150,36000,36000,36000,35900,204
20230801,133600,5066208900,35950,35950,35950,35900,598
20230801,133500,5044730050,35950,35950,35950,35900,95
20230801,133400,5041316650,35950,35950,35950,35900,167
20230801,133300,5035314300,35950,35950,35950,35900,371
20230801,133200,5021982950,35950,35950,36000,35950,286
20230801,133100,5011697800,35950,35950,35950,35900,412
20230801,133000,4996887650,35950,35950,35950,35900,236
20230801,132900,4988411050,35950,35950,36000,35950,792
20230801,132800,4959938550,35950,35950,36000,35950,214
20230801,132700,4952241200,35950,36050,36050,35950,2320
20230801,132600,4868731850,36000,36050,36050,36000,592
20230801,132500,4847413250,36050,36050,36050,36050,76
20230801,132400,4844673450,36000,36000,36100,36000,190
20230801,132300,4837825150,36050,36050,36100,36050,727
20230801,132200,4811611600,36050,36050,36100,36050,461
20230801,132100,4794987150,36050,36100,36100,36050,277
20230801,132000,4784994400,36100,36150,36150,36100,4960
20230801,131900,4605728350,36200,36150,36250,36150,396
20230801,131800,4591405350,36150,36150,36200,36150,239
20230801,131700,4582759500,36150,36200,36200,36150,241
20230801,131600,4574046100,36200,36150,36200,36150,3562
20230801,131500,4445276250,36150,36150,36200,36150,329
20230801,131400,4433370350,36200,36150,36200,36150,280
20230801,131300,4423244750,36200,36200,36200,36150,86
20230801,131200,4420135600,36200,36150,36200,36150,669
20230801,131100,4395945550,36150,36200,36250,36150,369
20230801,131000,4382590850,36150,36200,36200,36150,365
20230801,130900,4369389800,36150,36200,36200,36150,514
20230801,130800,4350806250,36150,36200,36200,36150,278
20230801,130700,4340752950,36200,36200,36200,36150,1466
20230801,130600,4287739550,36200,36200,36200,36150,1307
20230801,130500,4240447150,36150,36250,36250,36150,1683
20230801,130400,4179526950,36200,36200,36250,36200,134
20230801,130300,4174676100,36200,36200,36250,36200,276
20230801,130200,4164682400,36200,36250,36250,36200,444
20230801,130100,4148605850,36200,36250,36250,36200,326
20230801,130000,4136802450,36250,36150,36250,36150,434
20230801,125900,4121096500,36150,36150,36200,36150,651
20230801,125800,4097560950,36200,36150,36200,36150,158
20230801,125700,4091845000,36200,36150,36200,36150,212
20230801,125600,4084177650,36200,36200,36200,36150,687
20230801,125500,4059309700,36250,36200,36250,36200,228
20230801,125400,4051054700,36200,36250,36250,36200,432
20230801,125300,4035408550,36300,36300,36350,36250,63
20230801,125200,4033119700,36250,36300,36350,36250,494
20230801,125100,4015202350,36300,36300,36350,36300,102
20230801,125000,4011499700,36350,36300,36400,36300,321
20230801,124900,3999828450,36350,36300,36350,36300,488
20230801,124800,3982109050,36350,36300,36350,36300,420
20230801,124700,3966844950,36300,36300,36300,36300,131
20230801,124600,3962089650,36300,36250,36300,36200,665
20230801,124500,3937994600,36200,36200,36250,36150,364
20230801,124400,3924805100,36200,36200,36200,36150,214
20230801,124300,3917062950,36200,36200,36200,36150,205
20230801,124200,3909649550,36200,36200,36250,36150,639
20230801,124100,3886535800,36200,36200,36200,36150,899
20230801,124000,3854029200,36200,36200,36200,36150,377
20230801,123900,3840386300,36200,36200,36200,36150,504
20230801,123800,3822152350,36200,36200,36200,36200,175
20230801,123700,3815817350,36200,36200,36200,36200,111
20230801,123600,3811799150,36200,36250,36250,36200,441
20230801,123500,3795834500,36250,36200,36250,36200,143
20230801,123400,3790656900,36250,36150,36250,36100,173
20230801,123300,3784398500,36100,36100,36150,36100,347
20230801,123200,3771863950,36150,36150,36200,36100,536
20230801,123100,3752489250,36200,36100,36200,36100,303
20230801,123000,3741536400,36100,36100,36150,36100,236
20230801,122900,3733015650,36150,36150,36150,36100,549
20230801,122800,3713188700,36150,36150,36150,36100,94
20230801,122700,3709792500,36100,36100,36300,36050,312
20230801,122600,3698517850,36100,36100,36100,36100,367
20230801,122500,3685269150,36100,36150,36150,36100,476
20230801,122400,3668079650,36100,36150,36200,36100,285
20230801,122300,3657775950,36150,36100,36150,36100,177
20230801,122200,3651384000,36150,36200,36200,36100,485
20230801,122100,3633851550,36200,36150,36250,36150,127
20230801,122000,3629255850,36150,36200,36250,36150,276
20230801,121900,3619265750,36200,36200,36250,36150,467
20230801,121800,3602360650,36250,36200,36250,36200,108
20230801,121700,3598450550,36200,36250,36250,36200,157
20230801,121600,3592767000,36250,36250,36250,36150,616
20230801,121500,3570469050,36250,36150,36250,36100,691
20230801,121400,3545445300,36150,36200,36200,36150,160
20230801,121300,3539655850,36150,36100,36200,36100,187
20230801,121200,3532902650,36100,36150,36150,36100,583
20230801,121100,3511843250,36200,36100,36200,36100,95
20230801,121000,3508409200,36100,36150,36150,36100,215
20230801,120900,3500647400,36150,36150,36150,36100,466
20230801,120800,3483819250,36150,36150,36150,36150,56
20230801,120700,3481794850,36150,36200,36200,36150,280
20230801,120600,3471669900,36200,36250,36250,36200,287
20230801,120500,3461280050,36250,36250,36250,36200,229
20230801,120400,3452982100,36250,36200,36250,36200,85
20230801,120300,3449903550,36200,36250,36250,36200,240
20230801,120200,3441214050,36250,36250,36250,36200,539
20230801,120100,3421696600,36250,36200,36250,36200,140
20230801,120000,3416623100,36300,36300,36300,36200,181
20230801,115900,3410061700,36250,36200,36300,36150,595
20230801,115800,3388508100,36250,36300,36300,36200,182
20230801,115700,3381907450,36250,36250,36250,36200,775
20230801,115600,3353818450,36250,36200,36250,36150,322
20230801,115500,3342163600,36150,36200,36250,36150,627
20230801,115400,3319474800,36200,36150,36250,36150,67
20230801,115300,3317050300,36150,36200,36200,36150,130
20230801,115200,3312345300,36200,36150,36200,36100,750
20230801,115100,3285218550,36100,36150,36150,36100,67
20230801,115000,3282799400,36100,36100,36150,36100,328
20230801,114900,3270958350,36100,36100,36100,36050,604
20230801,114800,3249166500,36050,36050,36100,36050,106
20230801,114700,3245344700,36050,36050,36050,36050,148
20230801,114600,3240009300,36050,36100,36100,36050,344
20230801,114500,3227605700,36050,36050,36100,36050,382
20230801,114400,3213834400,36050,36100,36100,36050,160
20230801,114300,3208060650,36100,36150,36150,36100,193
20230801,114200,3201090850,36100,36200,36200,36100,480
20230801,114100,3183747550,36200,36100,36200,36100,107
20230801,114000,3179879750,36150,36150,36150,36100,240
20230801,113900,3171205200,36100,36200,36200,36100,419
20230801,113800,3156074400,36200,36150,36200,36100,144
20230801,113700,3150869500,36100,36050,36150,36050,611
20230801,113600,3128818450,36050,36000,36050,36000,257
20230801,113500,3119560650,36050,36000,36050,36000,636
20230801,113400,3096663650,36000,36000,36050,36000,119
20230801,113300,3092379000,36000,36100,36100,36000,392
20230801,113200,3078260950,36050,36100,36100,36050,333
20230801,113100,3066254200,36100,36050,36150,36050,236
20230801,113000,3057738500,36050,36100,36100,36050,128
20230801,112900,3053122800,36100,36100,36100,36000,677
20230801,112800,3028716000,36050,36050,36100,36050,172
20230801,112700,3022514150,36050,36050,36100,36050,174
20230801,112600,3016241300,36050,36000,36100,36000,231
20230801,112500,3007913050,36000,36000,36050,36000,387
20230801,112400,2993973500,36000,36050,36050,35950,762
20230801,112300,2966566750,36050,36000,36050,36000,106
20230801,112200,2962750000,36050,36000,36050,36000,709
20230801,112100,2937218600,36050,36050,36050,36000,576
20230801,112000,2916476850,36050,36050,36100,36000,3159
20230801,111900,2802699250,36050,36050,36100,36050,402
20230801,111800,2788206000,36050,36050,36100,36050,310
20230801,111700,2777028300,36100,36050,36100,36050,40
20230801,111600,2775585300,36050,36100,36100,36050,732
20230801,111500,2749195450,36050,36050,36100,36050,596
20230801,111400,2727705750,36050,36150,36150,36050,865
20230801,111300,2696481500,36100,36150,36150,36100,146
20230801,111200,2691208950,36100,36150,36150,36100,392
20230801,111100,2677046050,36150,36150,36150,36100,224
20230801,111000,2668951500,36150,36150,36200,36150,231
20230801,110900,2660599900,36150,36250,36250,36150,731
20230801,110800,2634166200,36200,36250,36250,36200,153
20230801,110700,2628627550,36250,36250,36250,36150,387
20230801,110600,2614615900,36250,36250,36250,36200,868
20230801,110500,2583178400,36250,36350,36350,36250,671
20230801,110400,2558840300,36300,36300,36350,36300,68
20230801,110300,2556370950,36300,36300,36350,36300,338
20230801,110200,2544099600,36300,36450,36450,36300,193
20230801,110100,2537086050,36400,36400,36400,36350,215
20230801,110000,2529263550,36400,36300,36400,36300,67
20230801,105900,2526828850,36450,36300,36450,36250,649
20230801,105800,2503286200,36350,36250,36350,36250,141
20230801,105700,2498173350,36300,36250,36300,36250,171
20230801,105600,2491967600,36250,36250,36300,36250,260
20230801,105500,2482541650,36250,36350,36350,36250,404
20230801,105400,2467885150,36300,36350,36350,36250,186
20230801,105300,2461133950,36350,36350,36350,36300,268
20230801,105200,2451396900,36350,36350,36350,36250,510
20230801,105100,2432884650,36350,36350,36450,36350,142
20230801,105000,2427721000,36350,36350,36400,36350,234
20230801,104900,2419213450,36450,36350,36450,36300,885
20230801,104800,2387019200,36400,36350,36400,36150,3441
20230801,104700,2262402350,36350,36400,36400,36350,87
20230801,104600,2259238950,36350,36400,36400,36300,488
20230801,104500,2241510300,36400,36500,36500,36350,381
20230801,104400,2227646050,36400,36400,36450,36400,524
20230801,104300,2208568450,36400,36350,36450,36350,349
20230801,104200,2195859050,36400,36400,36450,36300,383
20230801,104100,2181912700,36350,36300,36400,36300,307
20230801,104000,2170753000,36400,36350,36400,36350,370
20230801,103900,2157295200,36300,36250,36300,36250,476
20230801,103800,2140029900,36300,36200,36350,36200,222
20230801,103700,2131974450,36200,36250,36350,36200,477
20230801,103600,2114672800,36250,36200,36250,36200,138
20230801,103500,2109670850,36200,36200,36250,36150,634
20230801,103400,2086720150,36200,36150,36200,36150,213
20230801,103300,2079013600,36150,36100,36200,36100,182
20230801,103200,2072434500,36100,36150,36150,36100,480
20230801,103100,2055099000,36200,36150,36200,36100,406
20230801,103000,2040415450,36150,36200,36200,36150,116
20230801,102900,2036220000,36250,36150,36300,36100,440
20230801,102800,2020311850,36150,36100,36250,36100,544
20230801,102700,2000624250,36100,36050,36150,36050,229
20230801,102600,1992359000,36050,36050,36100,36050,354
20230801,102500,1979596350,36050,36050,36100,36000,523
20230801,102400,1960742300,36100,36000,36100,36000,189
20230801,102300,1953929800,36050,36000,36050,36000,99
20230801,102200,1950364800,36000,36100,36100,36000,628
20230801,102100,1927748050,36050,36100,36100,36050,1162
20230801,102000,1885857550,36100,36100,36200,36100,196
20230801,101900,1878775850,36150,36050,36150,36050,343
20230801,101800,1866404150,36000,36050,36050,36000,318
20230801,101700,1854948450,36050,36000,36050,35950,1497
20230801,101600,1801055150,36000,36050,36100,36000,683
20230801,101500,1776443350,36050,36050,36100,36000,847
20230801,101400,1745926750,36000,36050,36050,36000,254
20230801,101300,1736777650,36000,36050,36050,36000,544
20230801,101200,1717171750,36050,36150,36150,36050,419
20230801,101100,1702046900,36100,36200,36250,36050,304
20230801,101000,1691069550,36250,36000,36250,36000,1060
20230801,100900,1652810050,36000,36050,36050,36000,202
20230801,100800,1645531650,36050,36050,36150,36050,829
20230801,100700,1615622650,36100,36100,36100,36000,190
20230801,100600,1608779100,36100,36050,36100,36050,84
20230801,100500,1605749700,36000,36200,36200,36000,602
20230801,100400,1584055100,36050,36050,36050,36000,295
20230801,100300,1573422050,36050,36050,36050,36000,241
20230801,100200,1564735350,36000,36050,36050,35950,1091
20230801,100100,1525437250,36100,36150,36150,36000,515
20230801,100000,1506871550,36250,36200,36250,36000,3716
20230801,095900,1372808150,36150,36150,36250,36150,532
20230801,095800,1353573900,36200,36250,36300,36200,472
20230801,095700,1336482400,36150,36250,36300,36150,284
20230801,095600,1326195000,36200,36200,36250,36100,382
20230801,095500,1312364800,36200,36050,36200,35850,1516
20230801,095400,1257739350,36150,36200,36200,35950,2546
20230801,095300,1166069350,36100,36150,36300,36000,3029
20230801,095200,1056696350,36150,36400,36400,36150,2401
20230801,095100,969666000,36400,36550,36550,36400,370
20230801,095000,956172850,36500,36500,36500,36400,1788
20230801,094900,890971000,36550,36400,36550,36400,702
20230801,094800,865372800,36450,36600,36600,36450,1635
20230801,094700,805666350,36600,36650,36650,36600,1477
20230801,094600,751594050,36700,36700,36700,36650,50
20230801,094500,749760500,36650,36700,36700,36650,459
20230801,094400,732937050,36700,36650,36700,36650,149
20230801,094300,727470250,36700,36700,36700,36650,417
20230801,094200,712169700,36850,36650,36900,36600,1656
20230801,094100,651423300,36650,36700,36700,36650,330
20230801,094000,639326850,36700,36650,36700,36600,342
20230801,093900,626796050,36600,36650,36650,36600,469
20230801,093800,609617850,36650,36800,36800,36650,1035
20230801,093700,571629000,36750,36750,36750,36750,201
20230801,093600,564242250,36800,36750,36800,36750,70
20230801,093500,561667250,36750,36850,36850,36750,1041
20230801,093400,523368250,36800,36850,36850,36800,293
20230801,093300,512572500,36850,36800,36850,36800,123
20230801,093200,508045750,36800,36900,36900,36800,1195
20230801,093100,464026650,36900,36750,37000,36750,265
20230801,093000,454255150,36850,36750,36850,36700,371
20230801,092900,440609650,36750,36700,36750,36700,65
20230801,092800,438221050,36700,36850,36850,36700,545
20230801,092700,418201550,36700,36700,36800,36700,242
20230801,092600,409303650,36700,36850,36850,36650,1342
20230801,092500,360015400,36850,36900,36900,36750,980
20230801,092400,323925700,36900,36900,36900,36900,73
20230801,092300,321232000,36900,37000,37000,36900,901
20230801,092200,287939850,37000,37000,37200,37000,376
20230801,092100,274027650,36950,36950,37000,36950,175
20230801,092000,267555900,36950,37050,37050,36900,445
20230801,091900,251092650,37050,37100,37100,37050,196
20230801,091800,243821550,37200,37200,37200,37200,557
20230801,091700,223101150,37150,37150,37150,37150,10
20230801,091600,222729650,37150,37050,37150,37050,160
20230801,091500,216786450,37000,37150,37150,36950,182
20230801,091400,210052600,37150,36950,37150,36950,15
20230801,091300,209497750,37200,37200,37300,37150,206
20230801,091200,201828600,37200,37100,37350,37100,509
20230801,091100,182886600,37150,36900,37150,36900,96
20230801,091000,179326300,37050,37050,37050,37050,334
20230801,090900,166951600,36950,36850,36950,36800,291
20230801,090800,156206700,36850,36950,36950,36850,431
20230801,090700,140302250,36950,37000,37050,36950,600
20230801,090600,118091450,37000,37050,37050,37000,233
20230801,090500,109469550,36950,37100,37100,36950,88
20230801,090400,106214350,37100,36850,37100,36850,389
20230801,090300,91814100,36900,36900,36900,36900,192
20230801,090200,84729300,36850,36700,36900,36700,559
20230801,090100,64174550,36650,36650,37000,36650,739
20230801,090000,37032000,36600,37000,37000,36550,1005