KissMeData/417860/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205900,38389137650,48250,48250,48250,48250,4829
20230801,205800,38389137650,48250,48250,48250,48250,0
20230801,205700,38389137650,48250,48250,48250,48250,0
20230801,205600,38389137650,48250,48250,48250,48250,0
20230801,205500,38389137650,48250,48250,48250,48250,0
20230801,205400,38389137650,48250,48250,48250,48250,0
20230801,205300,38389137650,48250,48250,48250,48250,0
20230801,205200,38389137650,48250,48250,48250,48250,0
20230801,205100,38389137650,48250,48250,48250,48250,0
20230801,205000,38389137650,48250,48250,48250,48250,0
20230801,204900,38389137650,48250,48250,48250,48250,0
20230801,204800,38389137650,48250,48250,48250,48250,0
20230801,204700,38389137650,48250,48250,48250,48250,0
20230801,204600,38389137650,48250,48250,48250,48250,0
20230801,204500,38389137650,48250,48250,48250,48250,0
20230801,204400,38389137650,48250,48250,48250,48250,0
20230801,204300,38389137650,48250,48250,48250,48250,0
20230801,204200,38389137650,48250,48250,48250,48250,0
20230801,204100,38389137650,48250,48250,48250,48250,0
20230801,204000,38389137650,48250,48250,48250,48250,0
20230801,203900,38389137650,48250,48250,48250,48250,0
20230801,203800,38389137650,48250,48250,48250,48250,0
20230801,203700,38389137650,48250,48250,48250,48250,0
20230801,203600,38389137650,48250,48250,48250,48250,0
20230801,203500,38389137650,48250,48250,48250,48250,0
20230801,203400,38389137650,48250,48250,48250,48250,0
20230801,203300,38389137650,48250,48250,48250,48250,0
20230801,203200,38389137650,48250,48250,48250,48250,0
20230801,203100,38389137650,48250,48250,48250,48250,0
20230801,203000,38389137650,48250,48250,48250,48250,0
20230801,202900,38389137650,48250,48250,48250,48250,4829
20230801,202800,38389137650,48250,48250,48250,48250,0
20230801,202700,38389137650,48250,48250,48250,48250,0
20230801,202600,38389137650,48250,48250,48250,48250,0
20230801,202500,38389137650,48250,48250,48250,48250,0
20230801,202400,38389137650,48250,48250,48250,48250,0
20230801,202300,38389137650,48250,48250,48250,48250,0
20230801,202200,38389137650,48250,48250,48250,48250,0
20230801,202100,38389137650,48250,48250,48250,48250,0
20230801,202000,38389137650,48250,48250,48250,48250,0
20230801,201900,38389137650,48250,48250,48250,48250,0
20230801,201800,38389137650,48250,48250,48250,48250,0
20230801,201700,38389137650,48250,48250,48250,48250,0
20230801,201600,38389137650,48250,48250,48250,48250,0
20230801,201500,38389137650,48250,48250,48250,48250,0
20230801,201400,38389137650,48250,48250,48250,48250,0
20230801,201300,38389137650,48250,48250,48250,48250,0
20230801,201200,38389137650,48250,48250,48250,48250,0
20230801,201100,38389137650,48250,48250,48250,48250,0
20230801,201000,38389137650,48250,48250,48250,48250,0
20230801,200900,38389137650,48250,48250,48250,48250,0
20230801,200800,38389137650,48250,48250,48250,48250,0
20230801,200700,38389137650,48250,48250,48250,48250,0
20230801,200600,38389137650,48250,48250,48250,48250,0
20230801,200500,38389137650,48250,48250,48250,48250,0
20230801,200400,38389137650,48250,48250,48250,48250,0
20230801,200300,38389137650,48250,48250,48250,48250,0
20230801,200200,38389137650,48250,48250,48250,48250,0
20230801,200100,38389137650,48250,48250,48250,48250,0
20230801,200000,38389137650,48250,48250,48250,48250,0
20230801,195900,38389137650,48250,48250,48250,48250,4829
20230801,195800,38389137650,48250,48250,48250,48250,0
20230801,195700,38389137650,48250,48250,48250,48250,0
20230801,195600,38389137650,48250,48250,48250,48250,0
20230801,195500,38389137650,48250,48250,48250,48250,0
20230801,195400,38389137650,48250,48250,48250,48250,0
20230801,195300,38389137650,48250,48250,48250,48250,0
20230801,195200,38389137650,48250,48250,48250,48250,0
20230801,195100,38389137650,48250,48250,48250,48250,0
20230801,195000,38389137650,48250,48250,48250,48250,0
20230801,194900,38389137650,48250,48250,48250,48250,0
20230801,194800,38389137650,48250,48250,48250,48250,0
20230801,194700,38389137650,48250,48250,48250,48250,0
20230801,194600,38389137650,48250,48250,48250,48250,0
20230801,194500,38389137650,48250,48250,48250,48250,0
20230801,194400,38389137650,48250,48250,48250,48250,0
20230801,194300,38389137650,48250,48250,48250,48250,0
20230801,194200,38389137650,48250,48250,48250,48250,0
20230801,194100,38389137650,48250,48250,48250,48250,0
20230801,194000,38389137650,48250,48250,48250,48250,0
20230801,193900,38389137650,48250,48250,48250,48250,0
20230801,193800,38389137650,48250,48250,48250,48250,0
20230801,193700,38389137650,48250,48250,48250,48250,0
20230801,193600,38389137650,48250,48250,48250,48250,0
20230801,193500,38389137650,48250,48250,48250,48250,0
20230801,193400,38389137650,48250,48250,48250,48250,0
20230801,193300,38389137650,48250,48250,48250,48250,0
20230801,193200,38389137650,48250,48250,48250,48250,0
20230801,193100,38389137650,48250,48250,48250,48250,0
20230801,193000,38389137650,48250,48250,48250,48250,0
20230801,192900,38389137650,48250,48250,48250,48250,4829
20230801,192800,38389137650,48250,48250,48250,48250,0
20230801,192700,38389137650,48250,48250,48250,48250,0
20230801,192600,38389137650,48250,48250,48250,48250,0
20230801,192500,38389137650,48250,48250,48250,48250,0
20230801,192400,38389137650,48250,48250,48250,48250,0
20230801,192300,38389137650,48250,48250,48250,48250,0
20230801,192200,38389137650,48250,48250,48250,48250,0
20230801,192100,38389137650,48250,48250,48250,48250,0
20230801,192000,38389137650,48250,48250,48250,48250,0
20230801,191900,38389137650,48250,48250,48250,48250,0
20230801,191800,38389137650,48250,48250,48250,48250,0
20230801,191700,38389137650,48250,48250,48250,48250,0
20230801,191600,38389137650,48250,48250,48250,48250,0
20230801,191500,38389137650,48250,48250,48250,48250,0
20230801,191400,38389137650,48250,48250,48250,48250,0
20230801,191300,38389137650,48250,48250,48250,48250,0
20230801,191200,38389137650,48250,48250,48250,48250,0
20230801,191100,38389137650,48250,48250,48250,48250,0
20230801,191000,38389137650,48250,48250,48250,48250,0
20230801,190900,38389137650,48250,48250,48250,48250,0
20230801,190800,38389137650,48250,48250,48250,48250,0
20230801,190700,38389137650,48250,48250,48250,48250,0
20230801,190600,38389137650,48250,48250,48250,48250,0
20230801,190500,38389137650,48250,48250,48250,48250,0
20230801,190400,38389137650,48250,48250,48250,48250,0
20230801,190300,38389137650,48250,48250,48250,48250,0
20230801,190200,38389137650,48250,48250,48250,48250,0
20230801,190100,38389137650,48250,48250,48250,48250,0
20230801,190000,38389137650,48250,48250,48250,48250,0
20230801,185900,38389137650,48250,48250,48250,48250,4829
20230801,185800,38389137650,48250,48250,48250,48250,0
20230801,185700,38389137650,48250,48250,48250,48250,0
20230801,185600,38389137650,48250,48250,48250,48250,0
20230801,185500,38389137650,48250,48250,48250,48250,0
20230801,185400,38389137650,48250,48250,48250,48250,0
20230801,185300,38389137650,48250,48250,48250,48250,0
20230801,185200,38389137650,48250,48250,48250,48250,0
20230801,185100,38389137650,48250,48250,48250,48250,0
20230801,185000,38389137650,48250,48250,48250,48250,0
20230801,184900,38389137650,48250,48250,48250,48250,0
20230801,184800,38389137650,48250,48250,48250,48250,0
20230801,184700,38389137650,48250,48250,48250,48250,0
20230801,184600,38389137650,48250,48250,48250,48250,0
20230801,184500,38389137650,48250,48250,48250,48250,0
20230801,184400,38389137650,48250,48250,48250,48250,0
20230801,184300,38389137650,48250,48250,48250,48250,0
20230801,184200,38389137650,48250,48250,48250,48250,0
20230801,184100,38389137650,48250,48250,48250,48250,0
20230801,184000,38389137650,48250,48250,48250,48250,0
20230801,183900,38389137650,48250,48250,48250,48250,0
20230801,183800,38389137650,48250,48250,48250,48250,0
20230801,183700,38389137650,48250,48250,48250,48250,0
20230801,183600,38389137650,48250,48250,48250,48250,0
20230801,183500,38389137650,48250,48250,48250,48250,0
20230801,183400,38389137650,48250,48250,48250,48250,0
20230801,183300,38389137650,48250,48250,48250,48250,0
20230801,183200,38389137650,48250,48250,48250,48250,0
20230801,183100,38389137650,48250,48250,48250,48250,0
20230801,183000,38389137650,48250,48250,48250,48250,0
20230801,182900,38389137650,48250,48250,48250,48250,4829
20230801,182800,38389137650,48250,48250,48250,48250,0
20230801,182700,38389137650,48250,48250,48250,48250,0
20230801,182600,38389137650,48250,48250,48250,48250,0
20230801,182500,38389137650,48250,48250,48250,48250,0
20230801,182400,38389137650,48250,48250,48250,48250,0
20230801,182300,38389137650,48250,48250,48250,48250,0
20230801,182200,38389137650,48250,48250,48250,48250,0
20230801,182100,38389137650,48250,48250,48250,48250,0
20230801,182000,38389137650,48250,48250,48250,48250,0
20230801,181900,38389137650,48250,48250,48250,48250,0
20230801,181800,38389137650,48250,48250,48250,48250,0
20230801,181700,38389137650,48250,48250,48250,48250,0
20230801,181600,38389137650,48250,48250,48250,48250,0
20230801,181500,38389137650,48250,48250,48250,48250,0
20230801,181400,38389137650,48250,48250,48250,48250,0
20230801,181300,38389137650,48250,48250,48250,48250,0
20230801,181200,38389137650,48250,48250,48250,48250,0
20230801,181100,38389137650,48250,48250,48250,48250,0
20230801,181000,38389137650,48250,48250,48250,48250,0
20230801,180900,38389137650,48250,48250,48250,48250,0
20230801,180800,38389137650,48250,48250,48250,48250,0
20230801,180700,38389137650,48250,48250,48250,48250,0
20230801,180600,38389137650,48250,48250,48250,48250,0
20230801,180500,38389137650,48250,48250,48250,48250,0
20230801,180400,38389137650,48250,48250,48250,48250,0
20230801,180300,38389137650,48250,48250,48250,48250,0
20230801,180200,38389137650,48250,48250,48250,48250,0
20230801,180100,38389137650,48250,48250,48250,48250,0
20230801,180000,38389137650,48250,48250,48250,48250,0
20230801,175900,38389137650,48250,48250,48250,48250,4829
20230801,175800,38389137650,48250,48250,48250,48250,0
20230801,175700,38389137650,48250,48250,48250,48250,0
20230801,175600,38389137650,48250,48250,48250,48250,0
20230801,175500,38389137650,48250,48250,48250,48250,0
20230801,175400,38389137650,48250,48250,48250,48250,0
20230801,175300,38389137650,48250,48250,48250,48250,0
20230801,175200,38389137650,48250,48250,48250,48250,0
20230801,175100,38389137650,48250,48250,48250,48250,0
20230801,175000,38389137650,48250,48250,48250,48250,0
20230801,174900,38389137650,48250,48250,48250,48250,0
20230801,174800,38389137650,48250,48250,48250,48250,0
20230801,174700,38389137650,48250,48250,48250,48250,0
20230801,174600,38389137650,48250,48250,48250,48250,0
20230801,174500,38389137650,48250,48250,48250,48250,0
20230801,174400,38389137650,48250,48250,48250,48250,0
20230801,174300,38389137650,48250,48250,48250,48250,0
20230801,174200,38389137650,48250,48250,48250,48250,0
20230801,174100,38389137650,48250,48250,48250,48250,0
20230801,174000,38389137650,48250,48250,48250,48250,0
20230801,173900,38389137650,48250,48250,48250,48250,0
20230801,173800,38389137650,48250,48250,48250,48250,0
20230801,173700,38389137650,48250,48250,48250,48250,0
20230801,173600,38389137650,48250,48250,48250,48250,0
20230801,173500,38389137650,48250,48250,48250,48250,0
20230801,173400,38389137650,48250,48250,48250,48250,0
20230801,173300,38389137650,48250,48250,48250,48250,0
20230801,173200,38389137650,48250,48250,48250,48250,0
20230801,173100,38389137650,48250,48250,48250,48250,0
20230801,173000,38389137650,48250,48250,48250,48250,0
20230801,172900,38389137650,48250,48250,48250,48250,4829
20230801,172800,38389137650,48250,48250,48250,48250,0
20230801,172700,38389137650,48250,48250,48250,48250,0
20230801,172600,38389137650,48250,48250,48250,48250,0
20230801,172500,38389137650,48250,48250,48250,48250,0
20230801,172400,38389137650,48250,48250,48250,48250,0
20230801,172300,38389137650,48250,48250,48250,48250,0
20230801,172200,38389137650,48250,48250,48250,48250,0
20230801,172100,38389137650,48250,48250,48250,48250,0
20230801,172000,38389137650,48250,48250,48250,48250,0
20230801,171900,38389137650,48250,48250,48250,48250,0
20230801,171800,38389137650,48250,48250,48250,48250,0
20230801,171700,38389137650,48250,48250,48250,48250,0
20230801,171600,38389137650,48250,48250,48250,48250,0
20230801,171500,38389137650,48250,48250,48250,48250,0
20230801,171400,38389137650,48250,48250,48250,48250,0
20230801,171300,38389137650,48250,48250,48250,48250,0
20230801,171200,38389137650,48250,48250,48250,48250,0
20230801,171100,38389137650,48250,48250,48250,48250,0
20230801,171000,38389137650,48250,48250,48250,48250,0
20230801,170900,38389137650,48250,48250,48250,48250,0
20230801,170800,38389137650,48250,48250,48250,48250,0
20230801,170700,38389137650,48250,48250,48250,48250,0
20230801,170600,38389137650,48250,48250,48250,48250,0
20230801,170500,38389137650,48250,48250,48250,48250,0
20230801,170400,38389137650,48250,48250,48250,48250,0
20230801,170300,38389137650,48250,48250,48250,48250,0
20230801,170200,38389137650,48250,48250,48250,48250,0
20230801,170100,38389137650,48250,48250,48250,48250,0
20230801,170000,38389137650,48250,48250,48250,48250,0
20230801,165900,38389137650,48250,48250,48250,48250,4829
20230801,165800,38389137650,48250,48250,48250,48250,0
20230801,165700,38389137650,48250,48250,48250,48250,0
20230801,165600,38389137650,48250,48250,48250,48250,0
20230801,165500,38389137650,48250,48250,48250,48250,0
20230801,165400,38389137650,48250,48250,48250,48250,0
20230801,165300,38389137650,48250,48250,48250,48250,0
20230801,165200,38389137650,48250,48250,48250,48250,0
20230801,165100,38389137650,48250,48250,48250,48250,0
20230801,165000,38389137650,48250,48250,48250,48250,0
20230801,164900,38389137650,48250,48250,48250,48250,0
20230801,164800,38389137650,48250,48250,48250,48250,0
20230801,164700,38389137650,48250,48250,48250,48250,0
20230801,164600,38389137650,48250,48250,48250,48250,0
20230801,164500,38389137650,48250,48250,48250,48250,0
20230801,164400,38389137650,48250,48250,48250,48250,0
20230801,164300,38389137650,48250,48250,48250,48250,0
20230801,164200,38389137650,48250,48250,48250,48250,0
20230801,164100,38389137650,48250,48250,48250,48250,0
20230801,164000,38389137650,48250,48250,48250,48250,0
20230801,163900,38389137650,48250,48250,48250,48250,0
20230801,163800,38389137650,48250,48250,48250,48250,0
20230801,163700,38389137650,48250,48250,48250,48250,0
20230801,163600,38389137650,48250,48250,48250,48250,0
20230801,163500,38389137650,48250,48250,48250,48250,0
20230801,163400,38389137650,48250,48250,48250,48250,0
20230801,163300,38389137650,48250,48250,48250,48250,0
20230801,163200,38389137650,48250,48250,48250,48250,0
20230801,163100,38389137650,48250,48250,48250,48250,0
20230801,163000,38389137650,48250,48250,48250,48250,0
20230801,162900,38389137650,48250,48250,48250,48250,4829
20230801,162800,38389137650,48250,48250,48250,48250,0
20230801,162700,38389137650,48250,48250,48250,48250,0
20230801,162600,38389137650,48250,48250,48250,48250,0
20230801,162500,38389137650,48250,48250,48250,48250,0
20230801,162400,38389137650,48250,48250,48250,48250,0
20230801,162300,38389137650,48250,48250,48250,48250,0
20230801,162200,38389137650,48250,48250,48250,48250,0
20230801,162100,38389137650,48250,48250,48250,48250,0
20230801,162000,38389137650,48250,48250,48250,48250,0
20230801,161900,38389137650,48250,48250,48250,48250,0
20230801,161800,38389137650,48250,48250,48250,48250,0
20230801,161700,38389137650,48250,48250,48250,48250,0
20230801,161600,38389137650,48250,48250,48250,48250,0
20230801,161500,38389137650,48250,48250,48250,48250,0
20230801,161400,38389137650,48250,48250,48250,48250,0
20230801,161300,38389137650,48250,48250,48250,48250,0
20230801,161200,38389137650,48250,48250,48250,48250,0
20230801,161100,38389137650,48250,48250,48250,48250,0
20230801,161000,38389137650,48250,48250,48250,48250,0
20230801,160900,38389137650,48250,48250,48250,48250,0
20230801,160800,38389137650,48250,48250,48250,48250,0
20230801,160700,38389137650,48250,48250,48250,48250,0
20230801,160600,38389137650,48250,48250,48250,48250,0
20230801,160500,38389137650,48250,48250,48250,48250,0
20230801,160400,38389137650,48250,48250,48250,48250,0
20230801,160300,38389137650,48250,48250,48250,48250,0
20230801,160200,38389137650,48250,48250,48250,48250,0
20230801,160100,38389137650,48250,48250,48250,48250,0
20230801,160000,38389137650,48250,48250,48250,48250,0
20230801,155900,38389137650,48250,48250,48250,48250,4829
20230801,155800,38389137650,48250,48250,48250,48250,0
20230801,155700,38389137650,48250,48250,48250,48250,0
20230801,155600,38389137650,48250,48250,48250,48250,0
20230801,155500,38389137650,48250,48250,48250,48250,0
20230801,155400,38389137650,48250,48250,48250,48250,0
20230801,155300,38389137650,48250,48250,48250,48250,0
20230801,155200,38389137650,48250,48250,48250,48250,0
20230801,155100,38389137650,48250,48250,48250,48250,0
20230801,155000,38389137650,48250,48250,48250,48250,0
20230801,154900,38389137650,48250,48250,48250,48250,0
20230801,154800,38389137650,48250,48250,48250,48250,0
20230801,154700,38389137650,48250,48250,48250,48250,0
20230801,154600,38389137650,48250,48250,48250,48250,0
20230801,154500,38389137650,48250,48250,48250,48250,0
20230801,154400,38389137650,48250,48250,48250,48250,0
20230801,154300,38389137650,48250,48250,48250,48250,0
20230801,154200,38389137650,48250,48250,48250,48250,0
20230801,154100,38389137650,48250,48250,48250,48250,0
20230801,154000,38389137650,48250,48250,48250,48250,0
20230801,153900,38389137650,48250,48250,48250,48250,0
20230801,153800,38389137650,48250,48250,48250,48250,0
20230801,153700,38389137650,48250,48250,48250,48250,0
20230801,153600,38389137650,48250,48250,48250,48250,0
20230801,153500,38389137650,48250,48250,48250,48250,0
20230801,153400,38389137650,48250,48250,48250,48250,0
20230801,153300,38389137650,48250,48250,48250,48250,0
20230801,153200,38389137650,48250,48250,48250,48250,0
20230801,153100,38389137650,48250,48250,48250,48250,0
20230801,153000,38389137650,48250,48250,48250,48250,4829
20230801,152900,38156138400,48550,48550,48550,48550,0
20230801,152800,38156138400,48550,48550,48550,48550,0
20230801,152700,38156138400,48550,48550,48550,48550,0
20230801,152600,38156138400,48550,48550,48550,48550,0
20230801,152500,38156138400,48550,48550,48550,48550,0
20230801,152400,38156138400,48550,48550,48550,48550,0
20230801,152300,38156138400,48550,48550,48550,48550,0
20230801,152200,38156138400,48550,48550,48550,48550,0
20230801,152100,38156138400,48550,48550,48550,48550,0
20230801,152000,38156138400,48550,48550,48550,48550,0
20230801,151900,38156138400,48550,48300,48600,48250,1162
20230801,151800,38099849450,48300,48350,48400,48250,241
20230801,151700,38088198950,48450,48450,48500,48400,325
20230801,151600,38072446400,48200,48250,48450,48100,1107
20230801,151500,38019175400,48150,48200,48250,48150,570
20230801,151400,37991722600,48150,48300,48300,48150,316
20230801,151300,37976495850,48300,48350,48400,48250,432
20230801,151200,37955609300,48250,48300,48350,48150,533
20230801,151100,37929912050,48300,48500,48500,48300,85
20230801,151000,37925802650,48150,48450,48500,48150,876
20230801,150900,37883499050,48450,48350,48550,48350,1402
20230801,150800,37815509850,48350,48550,48550,48350,141
20230801,150700,37808671250,48500,48400,48550,48350,563
20230801,150600,37781437700,48400,48150,48400,48150,759
20230801,150500,37744871200,48200,48300,48400,48100,853
20230801,150400,37703774950,48400,48550,48550,48300,559
20230801,150300,37676752200,48600,48350,48600,48300,1447
20230801,150200,37606710800,48350,48250,48400,48100,2326
20230801,150100,37494623700,48250,48450,48500,48250,776
20230801,150000,37457111250,48500,48550,48550,48400,1243
20230801,145900,37396877750,48550,48600,48700,48550,664
20230801,145800,37364625350,48600,48700,48700,48600,250
20230801,145700,37352455250,48700,48700,48700,48600,283
20230801,145600,37338683850,48700,48700,48750,48700,113
20230801,145500,37333179550,48700,48700,48750,48700,84
20230801,145400,37329088350,48700,48600,48700,48550,350
20230801,145300,37312058750,48650,48700,48700,48550,280
20230801,145200,37298449350,48650,48750,48850,48600,685
20230801,145100,37265064800,48800,48700,48800,48650,245
20230801,145000,37253120950,48700,48600,48700,48600,225
20230801,144900,37242175550,48600,48600,48650,48600,316
20230801,144800,37226810500,48600,48500,48600,48400,910
20230801,144700,37182638500,48550,48500,48550,48400,259
20230801,144600,37170070350,48550,48600,48600,48350,1377
20230801,144500,37103312850,48600,48600,48600,48550,418
20230801,144400,37083001500,48600,48600,48600,48550,266
20230801,144300,37070075400,48550,48550,48550,48500,1262
20230801,144200,37008812950,48550,48500,48550,48500,260
20230801,144100,36996195500,48550,48550,48550,48500,476
20230801,144000,36973085750,48600,48500,48600,48500,544
20230801,143900,36946653700,48400,48500,48600,48400,339
20230801,143800,36930227600,48500,48500,48600,48500,552
20230801,143700,36903421250,48500,48600,48600,48500,333
20230801,143600,36887244000,48600,48450,48600,48400,951
20230801,143500,36841130650,48450,48500,48600,48450,369
20230801,143400,36823233100,48500,48550,48600,48500,715
20230801,143300,36788551550,48550,48650,48650,48550,998
20230801,143200,36740068400,48650,48650,48650,48600,383
20230801,143100,36721443050,48650,48800,48900,48600,328
20230801,143000,36705481100,48800,48950,48950,48800,232
20230801,142900,36694142700,48950,48550,48950,48500,998
20230801,142800,36645516100,48500,48550,48550,48450,339
20230801,142700,36629058650,48350,48600,48600,48300,1209
20230801,142600,36570495250,48600,48900,48900,48600,449
20230801,142500,36548600900,48700,48750,48900,48700,185
20230801,142400,36539572950,48800,48800,48800,48550,168
20230801,142300,36531403500,48550,48850,48950,48550,825
20230801,142200,36491269300,48850,48900,49000,48800,527
20230801,142100,36465523100,48900,49000,49000,48850,287
20230801,142000,36451487050,49000,49050,49050,48900,987
20230801,141900,36403154150,49000,49100,49100,49000,305
20230801,141800,36388190900,49050,49150,49300,49050,3902
20230801,141700,36196116450,49150,49000,49150,48950,2410
20230801,141600,36077865800,49000,49000,49000,48950,338
20230801,141500,36061304450,49000,48850,49000,48850,279
20230801,141400,36047645850,49000,48750,49000,48750,2550
20230801,141300,35923006550,48750,48750,48800,48700,76
20230801,141200,35919298150,48800,48850,48900,48700,559
20230801,141100,35892016950,48850,48900,48900,48850,288
20230801,141000,35877945350,48900,48800,48900,48800,364
20230801,140900,35860154850,48750,48900,48900,48750,279
20230801,140800,35846539300,48800,48800,48800,48750,526
20230801,140700,35820879700,48800,48800,48850,48800,1340
20230801,140600,35755456800,48800,48700,48850,48600,643
20230801,140500,35724117300,48700,48850,48850,48700,1226
20230801,140400,35664280500,48850,48750,48850,48700,610
20230801,140300,35634529450,48750,48650,48800,48650,1609
20230801,140200,35556129400,48700,48700,48750,48500,1337
20230801,140100,35491042300,48700,48400,48850,48400,4929
20230801,140000,35250728050,48400,48400,48450,48400,620
20230801,135900,35220714850,48400,48350,48450,48350,449
20230801,135800,35198983300,48350,48350,48450,48350,556
20230801,135700,35172082250,48350,48300,48400,48300,897
20230801,135600,35128703150,48300,48050,48350,48050,1596
20230801,135500,35051715400,48050,47900,48050,47850,767
20230801,135400,35014915000,47900,48000,48000,47900,295
20230801,135300,35000776350,48000,48000,48000,47900,349
20230801,135200,34984045100,48000,47900,48000,47800,443
20230801,135100,34962807150,47900,48000,48000,47850,439
20230801,135000,34941762000,48050,47750,48100,47700,3586
20230801,134900,34770173450,47750,47700,47750,47650,653
20230801,134800,34739029500,47700,47600,47800,47550,979
20230801,134700,34692371300,47550,47650,47750,47400,1936
20230801,134600,34600210300,47650,47150,47650,47100,1859
20230801,134500,34511940800,47050,46900,47250,46550,1909
20230801,134400,34422450750,46550,47000,47150,46550,6764
20230801,134300,34106351700,46900,47450,47450,46900,5508
20230801,134200,33847027000,47350,47500,47650,47300,1300
20230801,134100,33785419600,47650,47750,47750,47450,761
20230801,134000,33749215450,47750,47650,47800,47650,260
20230801,133900,33736822300,47650,47700,47800,47600,623
20230801,133800,33707126850,47750,47500,47850,47500,111
20230801,133700,33701835150,47500,47600,47850,47450,1576
20230801,133600,33626832400,47600,47550,47800,47500,2688
20230801,133500,33499023700,47550,47800,47850,47550,456
20230801,133400,33477281950,47800,47800,47900,47800,897
20230801,133300,33434371850,47850,47750,47900,47750,668
20230801,133200,33402424000,47800,47700,47800,47550,1711
20230801,133100,33320895150,47700,47700,47750,47600,813
20230801,133000,33282135000,47650,47750,47850,47650,906
20230801,132900,33238884400,47850,47700,47850,47600,1224
20230801,132800,33180560650,47700,48000,48000,47700,817
20230801,132700,33141481400,47800,48150,48150,47650,3915
20230801,132600,32954514450,48200,47900,48200,47900,1382
20230801,132500,32888194700,47900,48100,48100,47900,646
20230801,132400,32857188750,48100,48100,48300,48100,27
20230801,132300,32855886050,48400,48400,48550,48000,1863
20230801,132200,32766226600,48350,48400,48400,48350,305
20230801,132100,32751479000,48350,48550,48550,48350,281
20230801,132000,32737856650,48500,48650,48800,48500,1202
20230801,131900,32679311050,48550,48550,48700,48500,919
20230801,131800,32634651350,48650,48600,48650,48500,279
20230801,131700,32621095800,48650,48800,48800,48600,380
20230801,131600,32602607400,48750,48550,48800,48550,692
20230801,131500,32568950800,48600,48500,48600,48400,392
20230801,131400,32549918000,48500,48100,48500,48100,320
20230801,131300,32534443050,48150,48250,48250,48150,153
20230801,131200,32527068600,48250,48100,48250,48050,267
20230801,131100,32514216050,48100,48050,48250,48000,777
20230801,131000,32476875300,48050,48400,48400,48050,1392
20230801,130900,32409748050,48400,48350,48550,48350,213
20230801,130800,32399440400,48550,48400,48550,48300,558
20230801,130700,32372400250,48400,48550,48600,48400,639
20230801,130600,32341399350,48600,48550,48600,48400,952
20230801,130500,32295248200,48550,48500,48600,48500,83
20230801,130400,32291215850,48500,48500,48550,48400,194
20230801,130300,32281800600,48400,48300,48400,48300,278
20230801,130200,32268350900,48300,48400,48400,48300,200
20230801,130100,32258682050,48350,48300,48400,48100,2240
20230801,130000,32150705650,48400,48150,48400,48100,395
20230801,125900,32131630200,48100,48400,48400,48100,1018
20230801,125800,32082496200,48400,48600,48600,48400,1257
20230801,125700,32021507750,48600,48550,48600,48550,276
20230801,125600,32008098700,48550,48650,48650,48550,641
20230801,125500,31976956500,48650,48750,48750,48600,884
20230801,125400,31933921100,48750,49000,49000,48750,698
20230801,125300,31899805950,49000,48850,49050,48850,458
20230801,125200,31877369250,48800,48700,48800,48700,221
20230801,125100,31866596450,48750,48750,48750,48650,287
20230801,125000,31852615000,48750,48900,48900,48700,373
20230801,124900,31834421050,48900,48800,48900,48700,351
20230801,124800,31817292750,48750,48750,48750,48750,103
20230801,124700,31812271500,48700,48800,48800,48700,235
20230801,124600,31800821550,48800,48950,48950,48800,366
20230801,124500,31782920200,48950,49100,49100,48950,253
20230801,124400,31770523050,49050,49000,49150,48950,1437
20230801,124300,31700035550,48950,48750,49000,48750,1784
20230801,124200,31612681400,48750,48650,48800,48650,210
20230801,124100,31602458800,48650,48600,48750,48600,399
20230801,124000,31583037150,48650,48700,48700,48650,214
20230801,123900,31572625500,48650,48650,48650,48650,14
20230801,123800,31571944400,48650,48600,48650,48600,503
20230801,123700,31547497050,48600,48700,48700,48500,866
20230801,123600,31505381700,48750,48700,48800,48700,137
20230801,123500,31498703000,48800,48450,48800,48450,825
20230801,123400,31458584300,48400,48550,48800,48400,1405
20230801,123300,31390411250,48550,48000,48550,48000,1173
20230801,123200,31333776350,47950,47900,47950,47850,886
20230801,123100,31291324700,47950,47900,47950,47850,661
20230801,123000,31259667850,47850,48000,48000,47850,1509
20230801,122900,31187384800,47950,48300,48300,47950,3167
20230801,122800,31035236200,48250,48400,48400,48250,216
20230801,122700,31024792250,48400,48200,48400,48150,434
20230801,122600,31003835550,48200,48150,48200,48150,300
20230801,122500,30989388700,48300,48200,48300,48100,1967
20230801,122400,30894653200,48200,48300,48400,48200,3065
20230801,122300,30746713550,48300,48550,48600,48300,1773
20230801,122200,30660799700,48550,48550,48600,48550,207
20230801,122100,30650748300,48500,48600,48600,48500,2260
20230801,122000,30541016800,48600,48650,48800,48550,1340
20230801,121900,30475879150,48600,48850,48850,48600,2004
20230801,121800,30378409350,48900,48750,49000,48700,481
20230801,121700,30354941950,48750,48950,48950,48750,689
20230801,121600,30321291500,48950,49000,49050,48950,797
20230801,121500,30282244000,49000,49100,49200,49000,181
20230801,121400,30273361400,49150,49050,49150,49000,812
20230801,121300,30233545450,49050,49050,49250,49050,478
20230801,121200,30210066150,49000,49250,49250,49000,867
20230801,121100,30167494750,49250,49450,49450,49250,1080
20230801,121000,30114274700,49450,49550,49550,49450,434
20230801,120900,30092805500,49500,49550,49600,49450,831
20230801,120800,30051640850,49550,49450,49600,49450,2153
20230801,120700,29945075550,49450,49300,49450,49300,309
20230801,120600,29929825000,49450,49450,49450,49350,1535
20230801,120500,29853970750,49450,49250,49450,49250,600
20230801,120400,29824358300,49250,49200,49250,49200,531
20230801,120300,29798216450,49200,49400,49400,49200,780
20230801,120200,29759728050,49450,49450,49450,49400,393
20230801,120100,29740304900,49450,49400,49450,49400,803
20230801,120000,29700604550,49500,49300,49500,49300,1621
20230801,115900,29620464300,49300,49350,49450,49250,515
20230801,115800,29595069650,49350,49350,49450,49250,513
20230801,115700,29569730400,49350,49300,49450,49300,1297
20230801,115600,29505688700,49300,49200,49300,49200,417
20230801,115500,29485161500,49200,49300,49400,49200,957
20230801,115400,29437975750,49300,49250,49300,49200,346
20230801,115300,29420930550,49250,49350,49400,49250,187
20230801,115200,29411705300,49400,49250,49400,49200,1256
20230801,115100,29349706700,49300,49300,49350,49100,690
20230801,115000,29315686850,49300,49200,49300,49150,646
20230801,114900,29283901600,49200,48950,49200,48950,477
20230801,114800,29260520600,49000,48650,49000,48650,972
20230801,114700,29213120700,48650,48550,48650,48550,425
20230801,114600,29192450850,48550,48650,48650,48550,606
20230801,114500,29163000850,48650,48700,48700,48650,502
20230801,114400,29138575150,48700,48950,49000,48700,756
20230801,114300,29101680800,49000,48950,49000,48950,272
20230801,114200,29088355550,49000,49200,49200,48950,1699
20230801,114100,29004920150,49150,49050,49200,49050,951
20230801,114000,28958202250,49050,48750,49050,48750,530
20230801,113900,28932282750,48750,48700,48750,48700,520
20230801,113800,28906958600,48700,48650,48750,48650,348
20230801,113700,28890008400,48650,48350,48650,48350,331
20230801,113600,28873946900,48350,48750,48750,48350,2625
20230801,113500,28746518600,48750,48800,48800,48700,88
20230801,113400,28742226200,48800,48800,49000,48650,213
20230801,113300,28731826100,48700,48800,49000,48700,601
20230801,113200,28702517900,49050,48700,49050,48700,211
20230801,113100,28692181550,49100,49150,49150,48500,1355
20230801,113000,28626094300,49050,49150,49150,49050,613
20230801,112900,28595997850,49150,49000,49200,49000,265
20230801,112800,28583000600,49000,49100,49150,49000,1017
20230801,112700,28533102450,49150,49200,49250,49100,359
20230801,112600,28515442050,49200,49100,49200,49050,458
20230801,112500,28492932150,49150,49050,49150,48950,441
20230801,112400,28471295600,49000,48800,49000,48750,1911
20230801,112300,28377877800,48850,48850,48900,48800,284
20230801,112200,28364005200,48900,48800,48950,48800,379
20230801,112100,28345471900,48900,48500,48950,48500,1248
20230801,112000,28284697200,48550,48600,48650,48400,2025
20230801,111900,28186470250,48600,48650,48750,48600,574
20230801,111800,28158539300,48650,48900,48900,48650,1091
20230801,111700,28105335800,48900,48750,48950,48700,1065
20230801,111600,28053285350,48750,48550,48850,48500,2132
20230801,111500,27949664050,48550,48950,48950,48550,2819
20230801,111400,27812343850,48850,48950,49000,48850,975
20230801,111300,27764640250,48950,48950,48950,48800,2056
20230801,111200,27664184050,48950,49300,49300,48850,1519
20230801,111100,27589771200,49300,49400,49500,49050,3509
20230801,111000,27416793650,49550,49400,49550,49300,1104
20230801,110900,27362229450,49400,49200,49550,49200,2295
20230801,110800,27248894600,49200,48850,49200,48850,1224
20230801,110700,27188865750,48850,49250,49250,48850,4855
20230801,110600,26951227500,49000,49400,49400,48850,6653
20230801,110500,26624699300,49400,49350,49600,49300,2715
20230801,110400,26490629750,49400,49650,49750,49300,3039
20230801,110300,26339991150,49700,49550,49850,49550,2270
20230801,110200,26227232350,49550,49600,49650,49350,4052
20230801,110100,26026662500,49550,49900,50100,49550,5503
20230801,110000,25752603750,49900,50800,50800,49500,11548
20230801,105900,25173749550,50600,50600,50900,50500,11984
20230801,105800,24566086350,50600,50400,50600,50200,10993
20230801,105700,24011464350,50400,50200,50400,50000,15206
20230801,105600,23248051550,50100,50100,50100,50100,0
20230801,105500,23248051550,50100,50100,50100,50100,0
20230801,105400,23248051550,50100,50100,50100,49950,6108
20230801,105300,22942213700,50000,49950,50000,49900,10025
20230801,105200,22441091350,49950,49850,49950,49850,1253
20230801,105100,22378553900,49850,49900,49950,49750,1670
20230801,105000,22295375000,49900,49900,50000,49900,2440
20230801,104900,22173517500,49900,49850,49950,49850,3948
20230801,104800,21976449150,49850,49800,49900,49650,1763
20230801,104700,21888599850,49750,49900,49900,49750,524
20230801,104600,21862485350,49750,50000,50000,49750,4306
20230801,104500,21647374750,50000,49800,50000,49800,2579
20230801,104400,21518671450,49800,49800,49800,49600,942
20230801,104300,21471821050,49750,49850,49900,49550,2265
20230801,104200,21359192300,49800,49600,49850,49550,2014
20230801,104100,21259003500,49800,49850,49900,49550,2549
20230801,104000,21132242900,49750,49950,50000,49750,3444
20230801,103900,20960463300,49950,50000,50000,49900,3968
20230801,103800,20762162900,49950,49900,50000,49900,5205
20230801,103700,20502079250,49900,49900,49950,49800,1667
20230801,103600,20418920300,49900,49850,49950,49800,3643
20230801,103500,20237065550,49900,49800,49950,49750,4882
20230801,103400,19993572900,49800,49650,49800,49600,684
20230801,103300,19959574300,49650,49800,49800,49550,2060
20230801,103200,19857229000,49700,49800,49900,49700,4317
20230801,103100,19642095300,49800,49750,49850,49600,2522
20230801,103000,19516537800,49750,49500,49800,49450,3929
20230801,102900,19321686950,49500,49450,49500,49350,1990
20230801,102800,19223284350,49450,49050,49500,48800,2766
20230801,102700,19087137450,49050,49000,49050,48750,1601
20230801,102600,19008921000,49050,49100,49150,48950,3560
20230801,102500,18834313550,49150,49200,49250,49100,1719
20230801,102400,18749818550,49200,49200,49300,49150,875
20230801,102300,18706757200,49200,49200,49300,49150,1026
20230801,102200,18656297550,49200,49200,49350,49200,1368
20230801,102100,18588922950,49250,49100,49250,49050,1630
20230801,102000,18508909850,49150,49400,49400,49000,2551
20230801,101900,18383341450,49500,49500,49550,49300,2671
20230801,101800,18251330650,49500,49150,49500,49100,2809
20230801,101700,18112806350,49150,49000,49250,49000,634
20230801,101600,18081656750,49000,49000,49350,49000,2325
20230801,101500,17967330200,49000,49600,49600,48600,4279
20230801,101400,17757391350,49550,49850,49850,49400,5638
20230801,101300,17477419000,49850,49350,49900,49350,9810
20230801,101200,16989370250,49400,49150,49600,49150,5036
20230801,101100,16740366550,49350,49100,49350,48900,3260
20230801,101000,16580262850,48850,49300,49300,48850,4809
20230801,100900,16343984100,49250,48800,49400,48800,6786
20230801,100800,16010302800,48800,48450,48800,48450,2127
20230801,100700,15906820200,48450,48250,48450,48200,1200
20230801,100600,15848778250,48300,48300,48400,48100,1273
20230801,100500,15787403750,48300,48400,48400,48100,1178
20230801,100400,15730652950,48400,48350,48400,48300,1633
20230801,100300,15651714700,48300,47750,48400,47700,1815
20230801,100200,15564462800,47750,47900,48050,47700,1127
20230801,100100,15510567100,48050,47850,48150,47750,3363
20230801,100000,15349532050,47850,47950,47950,47800,1087
20230801,095900,15297511350,48000,48050,48050,47950,1392
20230801,095800,15230692250,48000,47900,48000,47650,2941
20230801,095700,15090072250,47850,47900,48000,47850,1182
20230801,095600,15033436550,47900,48000,48100,47850,1631
20230801,095500,14955174750,48050,48000,48250,47950,386
20230801,095400,14936627900,48000,47950,48300,47850,3303
20230801,095300,14778087300,47950,47950,48050,47850,2092
20230801,095200,14677866700,47950,47850,48050,47850,1741
20230801,095100,14594355100,47850,48150,48200,47800,1379
20230801,095000,14528156600,48200,48100,48300,48050,921
20230801,094900,14483813250,48150,48350,48400,47750,6620
20230801,094800,14166132850,48400,48500,48700,48400,2201
20230801,094700,14059362950,48550,49150,49150,48500,6993
20230801,094600,13717434050,49150,49100,49350,49050,3890
20230801,094500,13525934500,49050,48750,49050,48700,3714
20230801,094400,13344711200,48700,49550,49650,48700,7312
20230801,094300,12985353500,49550,49950,50000,49400,9423
20230801,094200,12516361000,49950,49250,50000,48950,16275
20230801,094100,11708483150,49200,49450,49450,49200,5505
20230801,094000,11436913150,49450,48600,49550,48500,26736
20230801,093900,10122153550,48600,48100,48600,48000,3291
20230801,093800,9963029250,48100,48100,48100,47850,1459
20230801,093700,9893048200,48100,48100,48100,47850,3420
20230801,093600,9728833200,48000,47850,48100,47600,5245
20230801,093500,9478322900,47850,48100,48150,47800,2910
20230801,093400,9338772900,48150,48100,48150,48000,2135
20230801,093300,9236099100,48100,48400,48400,48100,5062
20230801,093200,8991932400,48400,48400,48450,48350,727
20230801,093100,8956741800,48300,48400,48600,48300,4651
20230801,093000,8731426200,48450,48400,48700,48350,6524
20230801,092900,8414819700,48400,48350,48450,48150,2622
20230801,092800,8288135800,48400,48250,48550,48250,4619
20230801,092700,8064482950,48200,48400,48450,48000,2698
20230801,092600,7934291150,48400,48350,48550,48250,4664
20230801,092500,7708422150,48300,47800,48350,47700,6363
20230801,092400,7402321450,47850,47900,47900,47700,3725
20230801,092300,7224289400,47900,48000,48050,47800,3227
20230801,092200,7069582200,47850,47950,48000,47800,2535
20230801,092100,6948067550,47950,47900,48000,47650,6007
20230801,092000,6660730950,47900,47800,48150,47800,5058
20230801,091900,6417833100,47950,48650,48700,47800,12067
20230801,091800,5835719550,48650,48300,48850,48050,16290
20230801,091700,5045368300,48300,47550,48300,47550,13469
20230801,091600,4399470100,47550,47250,47550,47200,4334
20230801,091500,4194108400,47250,47200,47400,47050,2768
20230801,091400,4063565000,47250,47400,47450,47050,3971
20230801,091300,3875993400,47450,47350,47650,47300,8306
20230801,091200,3481653350,47400,47150,47650,47150,12516
20230801,091100,2889001300,47150,46850,47200,46850,4518
20230801,091000,2676717900,46850,46800,47050,46750,3430
20230801,090900,2515987550,47100,46600,47200,46500,8276
20230801,090800,2128235000,46600,46250,46650,46200,2969
20230801,090700,1990496050,46250,46800,46800,46150,4475
20230801,090600,1782898000,46800,46750,46850,46600,3229
20230801,090500,1631966200,46700,46650,46900,46500,6809
20230801,090400,1313821950,46650,45900,46750,45900,5830
20230801,090300,1042989200,45900,46300,46300,45800,2021
20230801,090200,949953850,46200,46300,46550,46100,6418
20230801,090100,652416700,46350,45000,46350,45000,3827
20230801,090000,477150750,45000,45550,45600,44900,9336