KissMeData/043370/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191700,422817370,10630,10630,10630,10630,160
20230801,191600,422817370,10630,10630,10630,10630,0
20230801,191500,422817370,10630,10630,10630,10630,0
20230801,191400,422817370,10630,10630,10630,10630,0
20230801,191300,422817370,10630,10630,10630,10630,0
20230801,191200,422817370,10630,10630,10630,10630,0
20230801,191100,422817370,10630,10630,10630,10630,0
20230801,191000,422817370,10630,10630,10630,10630,0
20230801,190900,422817370,10630,10630,10630,10630,0
20230801,190800,422817370,10630,10630,10630,10630,0
20230801,190700,422817370,10630,10630,10630,10630,0
20230801,190600,422817370,10630,10630,10630,10630,0
20230801,190500,422817370,10630,10630,10630,10630,0
20230801,190400,422817370,10630,10630,10630,10630,0
20230801,190300,422817370,10630,10630,10630,10630,0
20230801,190200,422817370,10630,10630,10630,10630,0
20230801,190100,422817370,10630,10630,10630,10630,0
20230801,190000,422817370,10630,10630,10630,10630,0
20230801,185900,422817370,10630,10630,10630,10630,0
20230801,185800,422817370,10630,10630,10630,10630,0
20230801,185700,422817370,10630,10630,10630,10630,0
20230801,185600,422817370,10630,10630,10630,10630,0
20230801,185500,422817370,10630,10630,10630,10630,0
20230801,185400,422817370,10630,10630,10630,10630,0
20230801,185300,422817370,10630,10630,10630,10630,0
20230801,185200,422817370,10630,10630,10630,10630,0
20230801,185100,422817370,10630,10630,10630,10630,0
20230801,185000,422817370,10630,10630,10630,10630,0
20230801,184900,422817370,10630,10630,10630,10630,0
20230801,184800,422817370,10630,10630,10630,10630,0
20230801,184700,422817370,10630,10630,10630,10630,160
20230801,184600,422817370,10630,10630,10630,10630,0
20230801,184500,422817370,10630,10630,10630,10630,0
20230801,184400,422817370,10630,10630,10630,10630,0
20230801,184300,422817370,10630,10630,10630,10630,0
20230801,184200,422817370,10630,10630,10630,10630,0
20230801,184100,422817370,10630,10630,10630,10630,0
20230801,184000,422817370,10630,10630,10630,10630,0
20230801,183900,422817370,10630,10630,10630,10630,0
20230801,183800,422817370,10630,10630,10630,10630,0
20230801,183700,422817370,10630,10630,10630,10630,0
20230801,183600,422817370,10630,10630,10630,10630,0
20230801,183500,422817370,10630,10630,10630,10630,0
20230801,183400,422817370,10630,10630,10630,10630,0
20230801,183300,422817370,10630,10630,10630,10630,0
20230801,183200,422817370,10630,10630,10630,10630,0
20230801,183100,422817370,10630,10630,10630,10630,0
20230801,183000,422817370,10630,10630,10630,10630,0
20230801,182900,422817370,10630,10630,10630,10630,0
20230801,182800,422817370,10630,10630,10630,10630,0
20230801,182700,422817370,10630,10630,10630,10630,0
20230801,182600,422817370,10630,10630,10630,10630,0
20230801,182500,422817370,10630,10630,10630,10630,0
20230801,182400,422817370,10630,10630,10630,10630,0
20230801,182300,422817370,10630,10630,10630,10630,0
20230801,182200,422817370,10630,10630,10630,10630,0
20230801,182100,422817370,10630,10630,10630,10630,0
20230801,182000,422817370,10630,10630,10630,10630,0
20230801,181900,422817370,10630,10630,10630,10630,0
20230801,181800,422817370,10630,10630,10630,10630,0
20230801,181700,422817370,10630,10630,10630,10630,160
20230801,181600,422817370,10630,10630,10630,10630,0
20230801,181500,422817370,10630,10630,10630,10630,0
20230801,181400,422817370,10630,10630,10630,10630,0
20230801,181300,422817370,10630,10630,10630,10630,0
20230801,181200,422817370,10630,10630,10630,10630,0
20230801,181100,422817370,10630,10630,10630,10630,0
20230801,181000,422817370,10630,10630,10630,10630,0
20230801,180900,422817370,10630,10630,10630,10630,0
20230801,180800,422817370,10630,10630,10630,10630,0
20230801,180700,422817370,10630,10630,10630,10630,0
20230801,180600,422817370,10630,10630,10630,10630,0
20230801,180500,422817370,10630,10630,10630,10630,0
20230801,180400,422817370,10630,10630,10630,10630,0
20230801,180300,422817370,10630,10630,10630,10630,0
20230801,180200,422817370,10630,10630,10630,10630,0
20230801,180100,422817370,10630,10630,10630,10630,0
20230801,180000,422817370,10630,10630,10630,10630,0
20230801,175900,422817370,10630,10630,10630,10630,0
20230801,175800,422817370,10630,10630,10630,10630,0
20230801,175700,422817370,10630,10630,10630,10630,0
20230801,175600,422817370,10630,10630,10630,10630,0
20230801,175500,422817370,10630,10630,10630,10630,0
20230801,175400,422817370,10630,10630,10630,10630,0
20230801,175300,422817370,10630,10630,10630,10630,0
20230801,175200,422817370,10630,10630,10630,10630,0
20230801,175100,422817370,10630,10630,10630,10630,0
20230801,175000,422817370,10630,10630,10630,10630,0
20230801,174900,422817370,10630,10630,10630,10630,0
20230801,174800,422817370,10630,10630,10630,10630,0
20230801,174700,422817370,10630,10630,10630,10630,160
20230801,174600,422817370,10630,10630,10630,10630,0
20230801,174500,422817370,10630,10630,10630,10630,0
20230801,174400,422817370,10630,10630,10630,10630,0
20230801,174300,422817370,10630,10630,10630,10630,0
20230801,174200,422817370,10630,10630,10630,10630,0
20230801,174100,422817370,10630,10630,10630,10630,0
20230801,174000,422817370,10630,10630,10630,10630,0
20230801,173900,422817370,10630,10630,10630,10630,0
20230801,173800,422817370,10630,10630,10630,10630,0
20230801,173700,422817370,10630,10630,10630,10630,0
20230801,173600,422817370,10630,10630,10630,10630,0
20230801,173500,422817370,10630,10630,10630,10630,0
20230801,173400,422817370,10630,10630,10630,10630,0
20230801,173300,422817370,10630,10630,10630,10630,0
20230801,173200,422817370,10630,10630,10630,10630,0
20230801,173100,422817370,10630,10630,10630,10630,0
20230801,173000,422817370,10630,10630,10630,10630,0
20230801,172900,422817370,10630,10630,10630,10630,0
20230801,172800,422817370,10630,10630,10630,10630,0
20230801,172700,422817370,10630,10630,10630,10630,0
20230801,172600,422817370,10630,10630,10630,10630,0
20230801,172500,422817370,10630,10630,10630,10630,0
20230801,172400,422817370,10630,10630,10630,10630,0
20230801,172300,422817370,10630,10630,10630,10630,0
20230801,172200,422817370,10630,10630,10630,10630,0
20230801,172100,422817370,10630,10630,10630,10630,0
20230801,172000,422817370,10630,10630,10630,10630,0
20230801,171900,422817370,10630,10630,10630,10630,0
20230801,171800,422817370,10630,10630,10630,10630,0
20230801,171700,422817370,10630,10630,10630,10630,160
20230801,171600,422817370,10630,10630,10630,10630,0
20230801,171500,422817370,10630,10630,10630,10630,0
20230801,171400,422817370,10630,10630,10630,10630,0
20230801,171300,422817370,10630,10630,10630,10630,0
20230801,171200,422817370,10630,10630,10630,10630,0
20230801,171100,422817370,10630,10630,10630,10630,0
20230801,171000,422817370,10630,10630,10630,10630,0
20230801,170900,422817370,10630,10630,10630,10630,0
20230801,170800,422817370,10630,10630,10630,10630,0
20230801,170700,422817370,10630,10630,10630,10630,0
20230801,170600,422817370,10630,10630,10630,10630,0
20230801,170500,422817370,10630,10630,10630,10630,0
20230801,170400,422817370,10630,10630,10630,10630,0
20230801,170300,422817370,10630,10630,10630,10630,0
20230801,170200,422817370,10630,10630,10630,10630,0
20230801,170100,422817370,10630,10630,10630,10630,0
20230801,170000,422817370,10630,10630,10630,10630,0
20230801,165900,422817370,10630,10630,10630,10630,0
20230801,165800,422817370,10630,10630,10630,10630,0
20230801,165700,422817370,10630,10630,10630,10630,0
20230801,165600,422817370,10630,10630,10630,10630,0
20230801,165500,422817370,10630,10630,10630,10630,0
20230801,165400,422817370,10630,10630,10630,10630,0
20230801,165300,422817370,10630,10630,10630,10630,0
20230801,165200,422817370,10630,10630,10630,10630,0
20230801,165100,422817370,10630,10630,10630,10630,0
20230801,165000,422817370,10630,10630,10630,10630,0
20230801,164900,422817370,10630,10630,10630,10630,0
20230801,164800,422817370,10630,10630,10630,10630,0
20230801,164700,422817370,10630,10630,10630,10630,160
20230801,164600,422817370,10630,10630,10630,10630,0
20230801,164500,422817370,10630,10630,10630,10630,0
20230801,164400,422817370,10630,10630,10630,10630,0
20230801,164300,422817370,10630,10630,10630,10630,0
20230801,164200,422817370,10630,10630,10630,10630,0
20230801,164100,422817370,10630,10630,10630,10630,0
20230801,164000,422817370,10630,10630,10630,10630,0
20230801,163900,422817370,10630,10630,10630,10630,0
20230801,163800,422817370,10630,10630,10630,10630,0
20230801,163700,422817370,10630,10630,10630,10630,0
20230801,163600,422817370,10630,10630,10630,10630,0
20230801,163500,422817370,10630,10630,10630,10630,0
20230801,163400,422817370,10630,10630,10630,10630,0
20230801,163300,422817370,10630,10630,10630,10630,0
20230801,163200,422817370,10630,10630,10630,10630,0
20230801,163100,422817370,10630,10630,10630,10630,0
20230801,163000,422817370,10630,10630,10630,10630,0
20230801,162900,422817370,10630,10630,10630,10630,0
20230801,162800,422817370,10630,10630,10630,10630,0
20230801,162700,422817370,10630,10630,10630,10630,0
20230801,162600,422817370,10630,10630,10630,10630,0
20230801,162500,422817370,10630,10630,10630,10630,0
20230801,162400,422817370,10630,10630,10630,10630,0
20230801,162300,422817370,10630,10630,10630,10630,0
20230801,162200,422817370,10630,10630,10630,10630,0
20230801,162100,422817370,10630,10630,10630,10630,0
20230801,162000,422817370,10630,10630,10630,10630,0
20230801,161900,422817370,10630,10630,10630,10630,0
20230801,161800,422817370,10630,10630,10630,10630,0
20230801,161700,422817370,10630,10630,10630,10630,160
20230801,161600,422817370,10630,10630,10630,10630,0
20230801,161500,422817370,10630,10630,10630,10630,0
20230801,161400,422817370,10630,10630,10630,10630,0
20230801,161300,422817370,10630,10630,10630,10630,0
20230801,161200,422817370,10630,10630,10630,10630,0
20230801,161100,422817370,10630,10630,10630,10630,0
20230801,161000,422817370,10630,10630,10630,10630,0
20230801,160900,422817370,10630,10630,10630,10630,0
20230801,160800,422817370,10630,10630,10630,10630,0
20230801,160700,422817370,10630,10630,10630,10630,0
20230801,160600,422817370,10630,10630,10630,10630,0
20230801,160500,422817370,10630,10630,10630,10630,0
20230801,160400,422817370,10630,10630,10630,10630,0
20230801,160300,422817370,10630,10630,10630,10630,0
20230801,160200,422817370,10630,10630,10630,10630,0
20230801,160100,422817370,10630,10630,10630,10630,0
20230801,160000,422817370,10630,10630,10630,10630,0
20230801,155900,422817370,10630,10630,10630,10630,0
20230801,155800,422817370,10630,10630,10630,10630,0
20230801,155700,422817370,10630,10630,10630,10630,0
20230801,155600,422817370,10630,10630,10630,10630,0
20230801,155500,422817370,10630,10630,10630,10630,0
20230801,155400,422817370,10630,10630,10630,10630,0
20230801,155300,422817370,10630,10630,10630,10630,0
20230801,155200,422817370,10630,10630,10630,10630,0
20230801,155100,422817370,10630,10630,10630,10630,0
20230801,155000,422817370,10630,10630,10630,10630,0
20230801,154900,422817370,10630,10630,10630,10630,0
20230801,154800,422817370,10630,10630,10630,10630,0
20230801,154700,422817370,10630,10630,10630,10630,160
20230801,154600,422817370,10630,10630,10630,10630,0
20230801,154500,422817370,10630,10630,10630,10630,0
20230801,154400,422817370,10630,10630,10630,10630,0
20230801,154300,422817370,10630,10630,10630,10630,0
20230801,154200,422817370,10630,10630,10630,10630,0
20230801,154100,422817370,10630,10630,10630,10630,0
20230801,154000,422817370,10630,10630,10630,10630,0
20230801,153900,422817370,10630,10630,10630,10630,0
20230801,153800,422817370,10630,10630,10630,10630,0
20230801,153700,422817370,10630,10630,10630,10630,0
20230801,153600,422817370,10630,10630,10630,10630,0
20230801,153500,422817370,10630,10630,10630,10630,0
20230801,153400,422817370,10630,10630,10630,10630,0
20230801,153300,422817370,10630,10630,10630,10630,0
20230801,153200,422817370,10630,10630,10630,10630,0
20230801,153100,422817370,10630,10630,10630,10630,0
20230801,153000,422817370,10630,10630,10630,10630,160
20230801,152900,421116570,10650,10650,10650,10650,0
20230801,152800,421116570,10650,10650,10650,10650,0
20230801,152700,421116570,10650,10650,10650,10650,0
20230801,152600,421116570,10650,10650,10650,10650,0
20230801,152500,421116570,10650,10650,10650,10650,0
20230801,152400,421116570,10650,10650,10650,10650,0
20230801,152300,421116570,10650,10650,10650,10650,0
20230801,152200,421116570,10650,10650,10650,10650,0
20230801,152100,421116570,10650,10650,10650,10650,0
20230801,152000,421116570,10650,10650,10650,10650,0
20230801,151900,421116570,10650,10600,10650,10600,28
20230801,151800,420819350,10590,10610,10610,10590,253
20230801,151700,418139070,10590,10640,10650,10590,301
20230801,151600,414934820,10600,10590,10600,10590,296
20230801,151500,411799030,10570,10580,10580,10570,1120
20230801,151400,399960070,10580,10580,10580,10580,18
20230801,151300,399769630,10580,10590,10590,10580,20
20230801,151200,399557840,10590,10590,10590,10590,68
20230801,151100,398837720,10590,10590,10590,10580,154
20230801,151000,397206870,10580,10580,10580,10580,1
20230801,150900,397196290,10580,10580,10580,10580,1
20230801,150800,397185710,10570,10570,10570,10570,0
20230801,150700,397185710,10570,10570,10570,10570,19
20230801,150600,396984880,10590,10590,10590,10590,0
20230801,150500,396984880,10590,10590,10590,10590,90
20230801,150400,396031780,10570,10570,10570,10570,1
20230801,150300,396021210,10570,10570,10570,10570,18
20230801,150200,395830950,10570,10570,10570,10570,1
20230801,150100,395820380,10570,10570,10570,10570,0
20230801,150000,395820380,10570,10570,10570,10570,1
20230801,145900,395809810,10570,10570,10570,10570,0
20230801,145800,395809810,10570,10570,10570,10570,21
20230801,145700,395587840,10570,10580,10580,10570,23
20230801,145600,395344670,10580,10580,10580,10580,4
20230801,145500,395302350,10590,10590,10590,10590,0
20230801,145400,395302350,10590,10590,10600,10590,115
20230801,145300,394084470,10600,10600,10600,10590,300
20230801,145200,390906470,10600,10600,10600,10600,6
20230801,145100,390842870,10590,10600,10600,10590,285
20230801,145000,387823660,10600,10600,10600,10600,9
20230801,144900,387728260,10590,10600,10600,10590,7
20230801,144800,387654070,10600,10600,10600,10600,9
20230801,144700,387558670,10600,10600,10600,10590,131
20230801,144600,386170080,10600,10600,10600,10600,103
20230801,144500,385078280,10600,10600,10600,10590,25
20230801,144400,384813470,10600,10600,10600,10600,13
20230801,144300,384675670,10590,10590,10590,10590,19
20230801,144200,384474460,10590,10590,10590,10590,50
20230801,144100,383944960,10590,10590,10590,10590,1
20230801,144000,383934370,10600,10600,10600,10600,1
20230801,143900,383923770,10600,10600,10600,10600,50
20230801,143800,383393770,10590,10590,10590,10590,102
20230801,143700,382313590,10570,10570,10570,10570,0
20230801,143600,382313590,10570,10570,10570,10570,2
20230801,143500,382292450,10570,10570,10570,10570,0
20230801,143400,382292450,10570,10570,10570,10570,1
20230801,143300,382281880,10570,10570,10570,10570,0
20230801,143200,382281880,10570,10570,10570,10570,1
20230801,143100,382271310,10570,10580,10580,10570,18
20230801,143000,382080920,10580,10590,10590,10580,68
20230801,142900,381360810,10590,10590,10590,10590,18
20230801,142800,381170190,10590,10590,10590,10590,1
20230801,142700,381159600,10590,10590,10590,10590,0
20230801,142600,381159600,10590,10590,10590,10590,0
20230801,142500,381159600,10590,10590,10590,10590,1
20230801,142400,381149010,10590,10590,10590,10590,0
20230801,142300,381149010,10590,10590,10590,10590,12
20230801,142200,381021930,10590,10590,10590,10590,16
20230801,142100,380852490,10600,10620,10620,10600,745
20230801,142000,372954620,10630,10630,10630,10630,62
20230801,141900,372295560,10620,10610,10620,10610,16
20230801,141800,372125650,10620,10630,10630,10620,71
20230801,141700,371371270,10620,10600,10620,10600,89
20230801,141600,370426110,10600,10600,10600,10600,0
20230801,141500,370426110,10600,10590,10620,10590,98
20230801,141400,369385600,10590,10540,10590,10540,724
20230801,141300,361742380,10540,10540,10540,10540,0
20230801,141200,361742380,10540,10540,10550,10540,21
20230801,141100,361521030,10550,10550,10550,10550,0
20230801,141000,361521030,10550,10540,10550,10540,13
20230801,140900,361383890,10540,10540,10540,10540,0
20230801,140800,361383890,10540,10540,10540,10540,2
20230801,140700,361362810,10530,10530,10530,10530,0
20230801,140600,361362810,10530,10530,10530,10530,1
20230801,140500,361352280,10530,10530,10530,10530,0
20230801,140400,361352280,10530,10530,10530,10530,1
20230801,140300,361341750,10530,10530,10530,10530,0
20230801,140200,361341750,10530,10530,10530,10530,1
20230801,140100,361331220,10530,10530,10530,10530,0
20230801,140000,361331220,10530,10530,10530,10530,0
20230801,135900,361331220,10530,10530,10530,10530,1
20230801,135800,361320690,10530,10530,10530,10530,18
20230801,135700,361131150,10530,10530,10530,10530,1
20230801,135600,361120620,10530,10530,10530,10530,30
20230801,135500,360804720,10530,10530,10530,10530,29
20230801,135400,360499350,10520,10520,10520,10520,0
20230801,135300,360499350,10520,10520,10520,10520,1
20230801,135200,360488830,10520,10520,10520,10520,0
20230801,135100,360488830,10520,10520,10520,10520,26
20230801,135000,360215310,10520,10520,10520,10520,0
20230801,134900,360215310,10520,10520,10520,10520,0
20230801,134800,360215310,10520,10530,10530,10520,57
20230801,134700,359615200,10530,10530,10530,10530,0
20230801,134600,359615200,10530,10530,10530,10530,1
20230801,134500,359604670,10520,10520,10520,10520,0
20230801,134400,359604670,10520,10520,10520,10520,1
20230801,134300,359594150,10530,10530,10530,10530,100
20230801,134200,358541150,10530,10530,10530,10530,481
20230801,134100,353476220,10530,10530,10530,10530,0
20230801,134000,353476220,10530,10540,10540,10530,91
20230801,133900,352517090,10530,10530,10530,10530,18
20230801,133800,352327550,10530,10530,10530,10530,1
20230801,133700,352317020,10530,10530,10530,10530,25
20230801,133600,352053770,10530,10530,10530,10530,0
20230801,133500,352053770,10530,10540,10540,10530,32
20230801,133400,351716500,10540,10540,10540,10540,0
20230801,133300,351716500,10540,10540,10540,10540,0
20230801,133200,351716500,10540,10540,10540,10540,0
20230801,133100,351716500,10540,10540,10540,10540,1
20230801,133000,351705960,10530,10530,10530,10530,0
20230801,132900,351705960,10530,10530,10530,10520,429
20230801,132800,347189780,10530,10560,10560,10530,1500
20230801,132700,331389320,10560,10560,10560,10560,1
20230801,132600,331378760,10570,10570,10570,10570,0
20230801,132500,331378760,10570,10580,10580,10570,174
20230801,132400,329539210,10590,10590,10590,10590,29
20230801,132300,329232100,10590,10590,10590,10590,0
20230801,132200,329232100,10590,10590,10590,10590,30
20230801,132100,328914400,10600,10590,10600,10590,23
20230801,132000,328670780,10590,10590,10590,10590,14
20230801,131900,328522520,10590,10590,10590,10590,0
20230801,131800,328522520,10590,10600,10600,10590,127
20230801,131700,327176380,10600,10600,10600,10600,0
20230801,131600,327176380,10600,10600,10600,10600,0
20230801,131500,327176380,10600,10600,10600,10600,0
20230801,131400,327176380,10600,10600,10600,10600,0
20230801,131300,327176380,10600,10600,10600,10600,0
20230801,131200,327176380,10600,10600,10600,10600,100
20230801,131100,326116380,10610,10610,10610,10610,0
20230801,131000,326116380,10610,10610,10610,10610,9
20230801,130900,326020890,10610,10610,10610,10610,7
20230801,130800,325946620,10610,10610,10610,10610,13
20230801,130700,325808690,10610,10610,10610,10610,0
20230801,130600,325808690,10610,10610,10610,10610,71
20230801,130500,325055380,10610,10610,10610,10610,8
20230801,130400,324970500,10610,10610,10610,10610,54
20230801,130300,324397560,10600,10600,10600,10600,27
20230801,130200,324111360,10600,10600,10600,10600,0
20230801,130100,324111360,10600,10600,10600,10600,0
20230801,130000,324111360,10600,10600,10600,10600,18
20230801,125900,323920560,10600,10600,10600,10600,0
20230801,125800,323920560,10600,10600,10600,10600,18
20230801,125700,323729760,10610,10610,10610,10610,0
20230801,125600,323729760,10610,10610,10610,10610,7
20230801,125500,323655490,10610,10610,10610,10610,44
20230801,125400,323188650,10610,10610,10610,10610,0
20230801,125300,323188650,10610,10610,10610,10610,5
20230801,125200,323135600,10600,10600,10600,10600,0
20230801,125100,323135600,10600,10600,10600,10600,0
20230801,125000,323135600,10600,10600,10600,10600,0
20230801,124900,323135600,10600,10600,10600,10600,0
20230801,124800,323135600,10600,10610,10610,10600,2812
20230801,124700,293300870,10610,10610,10610,10610,165
20230801,124600,291550220,10610,10610,10610,10610,100
20230801,124500,290489220,10610,10610,10610,10610,0
20230801,124400,290489220,10610,10610,10610,10610,10
20230801,124300,290383120,10610,10610,10610,10610,0
20230801,124200,290383120,10610,10610,10610,10610,70
20230801,124100,289640420,10620,10600,10620,10600,537
20230801,124000,283940460,10600,10530,10600,10530,2068
20230801,123900,262088960,10540,10540,10540,10540,1
20230801,123800,262078420,10530,10510,10530,10510,197
20230801,123700,260005720,10510,10510,10510,10490,23
20230801,123600,259764190,10500,10500,10500,10500,0
20230801,123500,259764190,10500,10500,10500,10500,306
20230801,123400,256551190,10500,10500,10500,10500,0
20230801,123300,256551190,10500,10500,10500,10500,0
20230801,123200,256551190,10500,10500,10500,10500,22
20230801,123100,256320190,10500,10500,10500,10500,1
20230801,123000,256309690,10490,10490,10490,10490,20
20230801,122900,256099890,10490,10490,10490,10490,0
20230801,122800,256099890,10490,10490,10490,10490,0
20230801,122700,256099890,10490,10490,10490,10490,0
20230801,122600,256099890,10490,10490,10490,10490,386
20230801,122500,252050750,10480,10480,10480,10480,493
20230801,122400,246884110,10470,10470,10470,10470,0
20230801,122300,246884110,10470,10470,10470,10470,100
20230801,122200,245837110,10480,10480,10480,10480,0
20230801,122100,245837110,10480,10480,10480,10480,0
20230801,122000,245837110,10480,10480,10480,10480,0
20230801,121900,245837110,10480,10470,10480,10470,35
20230801,121800,245470510,10480,10480,10480,10480,0
20230801,121700,245470510,10480,10480,10480,10480,0
20230801,121600,245470510,10480,10480,10480,10480,16
20230801,121500,245302830,10470,10470,10470,10470,10
20230801,121400,245198130,10470,10470,10470,10470,200
20230801,121300,243104130,10470,10480,10480,10470,107
20230801,121200,241983010,10470,10470,10470,10470,29
20230801,121100,241679380,10470,10470,10470,10470,19
20230801,121000,241480450,10490,10460,10490,10460,515
20230801,120900,236093270,10460,10490,10490,10460,369
20230801,120800,232228960,10500,10500,10500,10500,0
20230801,120700,232228960,10500,10500,10500,10500,0
20230801,120600,232228960,10500,10500,10500,10500,0
20230801,120500,232228960,10500,10500,10500,10500,0
20230801,120400,232228960,10500,10500,10500,10500,0
20230801,120300,232228960,10500,10500,10500,10500,17
20230801,120200,232050460,10500,10500,10500,10500,0
20230801,120100,232050460,10500,10500,10500,10500,0
20230801,120000,232050460,10500,10500,10500,10500,0
20230801,115900,232050460,10500,10500,10500,10500,0
20230801,115800,232050460,10500,10500,10500,10500,23
20230801,115700,231808960,10510,10510,10510,10510,0
20230801,115600,231808960,10510,10510,10510,10510,13
20230801,115500,231672330,10510,10510,10510,10510,60
20230801,115400,231041730,10510,10510,10510,10510,13
20230801,115300,230905100,10510,10510,10510,10510,14
20230801,115200,230757960,10480,10480,10480,10480,1
20230801,115100,230747480,10510,10510,10510,10510,0
20230801,115000,230747480,10510,10510,10510,10510,0
20230801,114900,230747480,10510,10510,10510,10510,0
20230801,114800,230747480,10510,10510,10510,10510,0
20230801,114700,230747480,10510,10510,10510,10510,0
20230801,114600,230747480,10510,10510,10510,10510,0
20230801,114500,230747480,10510,10510,10510,10510,0
20230801,114400,230747480,10510,10510,10510,10510,2
20230801,114300,230726460,10450,10500,10500,10450,487
20230801,114200,225627490,10500,10500,10500,10500,0
20230801,114100,225627490,10500,10500,10500,10500,0
20230801,114000,225627490,10500,10500,10500,10500,20
20230801,113900,225417490,10510,10520,10520,10510,112
20230801,113800,224239620,10530,10520,10530,10520,42
20230801,113700,223797370,10520,10520,10520,10520,19
20230801,113600,223597490,10520,10520,10520,10520,0
20230801,113500,223597490,10520,10520,10520,10520,0
20230801,113400,223597490,10520,10520,10520,10520,0
20230801,113300,223597490,10520,10520,10520,10520,12
20230801,113200,223471250,10520,10520,10520,10520,0
20230801,113100,223471250,10520,10520,10520,10520,0
20230801,113000,223471250,10520,10520,10520,10520,0
20230801,112900,223471250,10520,10520,10520,10520,21
20230801,112800,223250330,10520,10520,10520,10520,0
20230801,112700,223250330,10520,10520,10520,10510,120
20230801,112600,221988230,10510,10510,10510,10510,66
20230801,112500,221294570,10510,10510,10510,10510,0
20230801,112400,221294570,10510,10510,10510,10510,0
20230801,112300,221294570,10510,10510,10510,10510,180
20230801,112200,219402770,10500,10500,10500,10500,111
20230801,112100,218237270,10500,10500,10500,10500,90
20230801,112000,217292270,10480,10480,10480,10480,24
20230801,111900,217040750,10500,10480,10500,10480,91
20230801,111800,216086170,10470,10470,10470,10460,422
20230801,111700,211667840,10480,10510,10510,10480,2758
20230801,111600,182698150,10510,10510,10510,10510,183
20230801,111500,180774820,10510,10530,10530,10510,1262
20230801,111400,167499020,10530,10520,10530,10520,95
20230801,111300,166499120,10530,10530,10530,10530,10
20230801,111200,166393820,10540,10540,10540,10540,23
20230801,111100,166151400,10540,10540,10540,10540,0
20230801,111000,166151400,10540,10530,10540,10530,705
20230801,110900,158727730,10540,10550,10550,10540,202
20230801,110800,156598630,10530,10550,10550,10530,24
20230801,110700,156345810,10530,10530,10530,10530,8
20230801,110600,156261570,10530,10530,10530,10530,101
20230801,110500,155198040,10540,10550,10550,10540,41
20230801,110400,154765670,10550,10550,10550,10550,50
20230801,110300,154238170,10550,10550,10550,10550,0
20230801,110200,154238170,10550,10550,10550,10550,0
20230801,110100,154238170,10550,10550,10550,10550,0
20230801,110000,154238170,10550,10550,10550,10550,22
20230801,105900,154006070,10530,10530,10530,10530,0
20230801,105800,154006070,10530,10530,10530,10530,0
20230801,105700,154006070,10530,10530,10530,10530,0
20230801,105600,154006070,10530,10530,10530,10530,50
20230801,105500,153479570,10530,10530,10530,10530,1
20230801,105400,153469040,10550,10550,10550,10550,2
20230801,105300,153447940,10530,10530,10530,10530,0
20230801,105200,153447940,10530,10550,10550,10530,93
20230801,105100,152468220,10550,10550,10550,10550,1
20230801,105000,152457670,10550,10550,10550,10550,2
20230801,104900,152436570,10540,10540,10540,10540,0
20230801,104800,152436570,10540,10540,10540,10540,61
20230801,104700,151793630,10530,10530,10530,10530,400
20230801,104600,147581630,10530,10530,10530,10530,1
20230801,104500,147571100,10560,10540,10560,10530,202
20230801,104400,145442710,10540,10540,10540,10540,40
20230801,104300,145021110,10560,10560,10560,10560,2
20230801,104200,144999990,10540,10540,10540,10540,201
20230801,104100,142881450,10570,10570,10570,10570,0
20230801,104000,142881450,10570,10570,10570,10570,0
20230801,103900,142881450,10570,10570,10570,10570,0
20230801,103800,142881450,10570,10540,10570,10540,20
20230801,103700,142670590,10570,10570,10570,10570,3
20230801,103600,142638880,10530,10560,10560,10530,800
20230801,103500,134211950,10560,10560,10560,10560,18
20230801,103400,134021870,10570,10570,10570,10570,355
20230801,103300,130269520,10600,10600,10600,10600,0
20230801,103200,130269520,10600,10600,10600,10600,0
20230801,103100,130269520,10600,10580,10600,10570,323
20230801,103000,126855090,10580,10590,10590,10580,31
20230801,102900,126527080,10600,10600,10600,10600,5
20230801,102800,126474080,10610,10600,10620,10600,1946
20230801,102700,105832420,10590,10590,10590,10590,1
20230801,102600,105821830,10590,10590,10590,10590,56
20230801,102500,105228790,10580,10580,10580,10580,0
20230801,102400,105228790,10580,10580,10580,10580,0
20230801,102300,105228790,10580,10580,10580,10580,31
20230801,102200,104900810,10580,10580,10580,10580,0
20230801,102100,104900810,10580,10580,10580,10580,0
20230801,102000,104900810,10580,10570,10580,10570,150
20230801,101900,103313920,10580,10580,10580,10580,0
20230801,101800,103313920,10580,10580,10580,10580,0
20230801,101700,103313920,10580,10580,10580,10580,22
20230801,101600,103081160,10580,10580,10580,10580,0
20230801,101500,103081160,10580,10580,10580,10580,0
20230801,101400,103081160,10580,10580,10580,10580,22
20230801,101300,102848400,10580,10580,10580,10580,0
20230801,101200,102848400,10580,10580,10580,10580,0
20230801,101100,102848400,10580,10580,10580,10580,22
20230801,101000,102615640,10580,10580,10580,10580,0
20230801,100900,102615640,10580,10540,10580,10530,1984
20230801,100800,81716850,10550,10570,10580,10550,514
20230801,100700,76291170,10570,10570,10570,10570,0
20230801,100600,76291170,10570,10570,10570,10570,0
20230801,100500,76291170,10570,10570,10570,10570,22
20230801,100400,76058630,10550,10550,10550,10550,18
20230801,100300,75868730,10580,10580,10580,10580,0
20230801,100200,75868730,10580,10580,10580,10580,22
20230801,100100,75635970,10580,10580,10580,10580,200
20230801,100000,73519970,10580,10580,10580,10580,5
20230801,095900,73467070,10560,10560,10560,10560,22
20230801,095800,73234750,10550,10550,10550,10550,0
20230801,095700,73234750,10550,10550,10550,10550,21
20230801,095600,73013200,10560,10560,10560,10560,0
20230801,095500,73013200,10560,10550,10560,10550,93
20230801,095400,72031830,10550,10560,10560,10550,1886
20230801,095300,52122650,10570,10570,10600,10570,205
20230801,095200,49955140,10570,10570,10570,10570,10
20230801,095100,49849440,10570,10570,10570,10570,1
20230801,095000,49838870,10570,10570,10570,10570,0
20230801,094900,49838870,10570,10590,10590,10570,350
20230801,094800,46137230,10600,10600,10600,10600,13
20230801,094700,45999430,10590,10590,10590,10590,18
20230801,094600,45808810,10600,10600,10600,10600,8
20230801,094500,45724010,10600,10590,10600,10590,60
20230801,094400,45088180,10580,10580,10580,10580,2
20230801,094300,45067020,10580,10580,10590,10580,121
20230801,094200,43786830,10580,10580,10600,10580,44
20230801,094100,43320610,10580,10580,10580,10580,2
20230801,094000,43299450,10580,10590,10590,10580,24
20230801,093900,43045310,10580,10580,10580,10580,2
20230801,093800,43024150,10590,10590,10590,10580,13
20230801,093700,42886490,10600,10580,10600,10580,26
20230801,093600,42610940,10580,10600,10600,10580,79
20230801,093500,41773760,10600,10620,10620,10600,330
20230801,093400,38274900,10610,10610,10610,10610,1
20230801,093300,38264290,10620,10610,10620,10610,155
20230801,093200,36619630,10620,10620,10620,10620,23
20230801,093100,36375370,10640,10620,10640,10620,13
20230801,093000,36237080,10640,10620,10640,10610,937
20230801,092900,26284900,10620,10620,10630,10620,36
20230801,092800,25902240,10620,10610,10620,10610,144
20230801,092700,24373150,10600,10570,10600,10570,52
20230801,092600,23822110,10590,10560,10590,10560,2
20230801,092500,23800960,10560,10570,10570,10560,29
20230801,092400,23494560,10570,10570,10570,10570,12
20230801,092300,23367720,10570,10570,10570,10570,21
20230801,092200,23145750,10570,10570,10570,10570,20
20230801,092100,22934350,10570,10570,10580,10570,265
20230801,092000,20132670,10570,10570,10570,10570,2
20230801,091900,20111530,10570,10570,10570,10570,1
20230801,091800,20100960,10570,10570,10570,10570,2
20230801,091700,20079820,10570,10570,10570,10570,2
20230801,091600,20058680,10570,10570,10570,10570,2
20230801,091500,20037540,10570,10570,10570,10570,19
20230801,091400,19836710,10570,10570,10570,10570,2
20230801,091300,19815570,10570,10570,10580,10570,197
20230801,091200,17731330,10580,10580,10580,10570,225
20230801,091100,15350840,10580,10580,10600,10580,54
20230801,091000,14779190,10580,10580,10580,10580,2
20230801,090900,14758030,10580,10570,10580,10570,74
20230801,090800,13975840,10570,10580,10580,10570,193
20230801,090700,11935610,10580,10590,10590,10580,71
20230801,090600,11183730,10580,10590,10590,10580,106
20230801,090500,10061200,10590,10590,10610,10590,80
20230801,090400,9212440,10580,10610,10610,10580,24
20230801,090300,8957860,10580,10620,10620,10580,52
20230801,090200,8405700,10570,10620,10620,10570,27
20230801,090100,8119010,10560,10570,10630,10560,151
20230801,090000,6516750,10570,10540,10570,10540,618