KissMeData/367000/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205100,501853870,10400,10400,10400,10400,75
20230801,205000,501853870,10400,10400,10400,10400,0
20230801,204900,501853870,10400,10400,10400,10400,0
20230801,204800,501853870,10400,10400,10400,10400,0
20230801,204700,501853870,10400,10400,10400,10400,0
20230801,204600,501853870,10400,10400,10400,10400,0
20230801,204500,501853870,10400,10400,10400,10400,0
20230801,204400,501853870,10400,10400,10400,10400,0
20230801,204300,501853870,10400,10400,10400,10400,0
20230801,204200,501853870,10400,10400,10400,10400,0
20230801,204100,501853870,10400,10400,10400,10400,0
20230801,204000,501853870,10400,10400,10400,10400,0
20230801,203900,501853870,10400,10400,10400,10400,0
20230801,203800,501853870,10400,10400,10400,10400,0
20230801,203700,501853870,10400,10400,10400,10400,0
20230801,203600,501853870,10400,10400,10400,10400,0
20230801,203500,501853870,10400,10400,10400,10400,0
20230801,203400,501853870,10400,10400,10400,10400,0
20230801,203300,501853870,10400,10400,10400,10400,0
20230801,203200,501853870,10400,10400,10400,10400,0
20230801,203100,501853870,10400,10400,10400,10400,0
20230801,203000,501853870,10400,10400,10400,10400,0
20230801,202900,501853870,10400,10400,10400,10400,0
20230801,202800,501853870,10400,10400,10400,10400,0
20230801,202700,501853870,10400,10400,10400,10400,0
20230801,202600,501853870,10400,10400,10400,10400,0
20230801,202500,501853870,10400,10400,10400,10400,0
20230801,202400,501853870,10400,10400,10400,10400,0
20230801,202300,501853870,10400,10400,10400,10400,0
20230801,202200,501853870,10400,10400,10400,10400,0
20230801,202100,501853870,10400,10400,10400,10400,75
20230801,202000,501853870,10400,10400,10400,10400,0
20230801,201900,501853870,10400,10400,10400,10400,0
20230801,201800,501853870,10400,10400,10400,10400,0
20230801,201700,501853870,10400,10400,10400,10400,0
20230801,201600,501853870,10400,10400,10400,10400,0
20230801,201500,501853870,10400,10400,10400,10400,0
20230801,201400,501853870,10400,10400,10400,10400,0
20230801,201300,501853870,10400,10400,10400,10400,0
20230801,201200,501853870,10400,10400,10400,10400,0
20230801,201100,501853870,10400,10400,10400,10400,0
20230801,201000,501853870,10400,10400,10400,10400,0
20230801,200900,501853870,10400,10400,10400,10400,0
20230801,200800,501853870,10400,10400,10400,10400,0
20230801,200700,501853870,10400,10400,10400,10400,0
20230801,200600,501853870,10400,10400,10400,10400,0
20230801,200500,501853870,10400,10400,10400,10400,0
20230801,200400,501853870,10400,10400,10400,10400,0
20230801,200300,501853870,10400,10400,10400,10400,0
20230801,200200,501853870,10400,10400,10400,10400,0
20230801,200100,501853870,10400,10400,10400,10400,0
20230801,200000,501853870,10400,10400,10400,10400,0
20230801,195900,501853870,10400,10400,10400,10400,0
20230801,195800,501853870,10400,10400,10400,10400,0
20230801,195700,501853870,10400,10400,10400,10400,0
20230801,195600,501853870,10400,10400,10400,10400,0
20230801,195500,501853870,10400,10400,10400,10400,0
20230801,195400,501853870,10400,10400,10400,10400,0
20230801,195300,501853870,10400,10400,10400,10400,0
20230801,195200,501853870,10400,10400,10400,10400,0
20230801,195100,501853870,10400,10400,10400,10400,75
20230801,195000,501853870,10400,10400,10400,10400,0
20230801,194900,501853870,10400,10400,10400,10400,0
20230801,194800,501853870,10400,10400,10400,10400,0
20230801,194700,501853870,10400,10400,10400,10400,0
20230801,194600,501853870,10400,10400,10400,10400,0
20230801,194500,501853870,10400,10400,10400,10400,0
20230801,194400,501853870,10400,10400,10400,10400,0
20230801,194300,501853870,10400,10400,10400,10400,0
20230801,194200,501853870,10400,10400,10400,10400,0
20230801,194100,501853870,10400,10400,10400,10400,0
20230801,194000,501853870,10400,10400,10400,10400,0
20230801,193900,501853870,10400,10400,10400,10400,0
20230801,193800,501853870,10400,10400,10400,10400,0
20230801,193700,501853870,10400,10400,10400,10400,0
20230801,193600,501853870,10400,10400,10400,10400,0
20230801,193500,501853870,10400,10400,10400,10400,0
20230801,193400,501853870,10400,10400,10400,10400,0
20230801,193300,501853870,10400,10400,10400,10400,0
20230801,193200,501853870,10400,10400,10400,10400,0
20230801,193100,501853870,10400,10400,10400,10400,0
20230801,193000,501853870,10400,10400,10400,10400,0
20230801,192900,501853870,10400,10400,10400,10400,0
20230801,192800,501853870,10400,10400,10400,10400,0
20230801,192700,501853870,10400,10400,10400,10400,0
20230801,192600,501853870,10400,10400,10400,10400,0
20230801,192500,501853870,10400,10400,10400,10400,0
20230801,192400,501853870,10400,10400,10400,10400,0
20230801,192300,501853870,10400,10400,10400,10400,0
20230801,192200,501853870,10400,10400,10400,10400,0
20230801,192100,501853870,10400,10400,10400,10400,75
20230801,192000,501853870,10400,10400,10400,10400,0
20230801,191900,501853870,10400,10400,10400,10400,0
20230801,191800,501853870,10400,10400,10400,10400,0
20230801,191700,501853870,10400,10400,10400,10400,0
20230801,191600,501853870,10400,10400,10400,10400,0
20230801,191500,501853870,10400,10400,10400,10400,0
20230801,191400,501853870,10400,10400,10400,10400,0
20230801,191300,501853870,10400,10400,10400,10400,0
20230801,191200,501853870,10400,10400,10400,10400,0
20230801,191100,501853870,10400,10400,10400,10400,0
20230801,191000,501853870,10400,10400,10400,10400,0
20230801,190900,501853870,10400,10400,10400,10400,0
20230801,190800,501853870,10400,10400,10400,10400,0
20230801,190700,501853870,10400,10400,10400,10400,0
20230801,190600,501853870,10400,10400,10400,10400,0
20230801,190500,501853870,10400,10400,10400,10400,0
20230801,190400,501853870,10400,10400,10400,10400,0
20230801,190300,501853870,10400,10400,10400,10400,0
20230801,190200,501853870,10400,10400,10400,10400,0
20230801,190100,501853870,10400,10400,10400,10400,0
20230801,190000,501853870,10400,10400,10400,10400,0
20230801,185900,501853870,10400,10400,10400,10400,0
20230801,185800,501853870,10400,10400,10400,10400,0
20230801,185700,501853870,10400,10400,10400,10400,0
20230801,185600,501853870,10400,10400,10400,10400,0
20230801,185500,501853870,10400,10400,10400,10400,0
20230801,185400,501853870,10400,10400,10400,10400,0
20230801,185300,501853870,10400,10400,10400,10400,0
20230801,185200,501853870,10400,10400,10400,10400,0
20230801,185100,501853870,10400,10400,10400,10400,75
20230801,185000,501853870,10400,10400,10400,10400,0
20230801,184900,501853870,10400,10400,10400,10400,0
20230801,184800,501853870,10400,10400,10400,10400,0
20230801,184700,501853870,10400,10400,10400,10400,0
20230801,184600,501853870,10400,10400,10400,10400,0
20230801,184500,501853870,10400,10400,10400,10400,0
20230801,184400,501853870,10400,10400,10400,10400,0
20230801,184300,501853870,10400,10400,10400,10400,0
20230801,184200,501853870,10400,10400,10400,10400,0
20230801,184100,501853870,10400,10400,10400,10400,0
20230801,184000,501853870,10400,10400,10400,10400,0
20230801,183900,501853870,10400,10400,10400,10400,0
20230801,183800,501853870,10400,10400,10400,10400,0
20230801,183700,501853870,10400,10400,10400,10400,0
20230801,183600,501853870,10400,10400,10400,10400,0
20230801,183500,501853870,10400,10400,10400,10400,0
20230801,183400,501853870,10400,10400,10400,10400,0
20230801,183300,501853870,10400,10400,10400,10400,0
20230801,183200,501853870,10400,10400,10400,10400,0
20230801,183100,501853870,10400,10400,10400,10400,0
20230801,183000,501853870,10400,10400,10400,10400,0
20230801,182900,501853870,10400,10400,10400,10400,0
20230801,182800,501853870,10400,10400,10400,10400,0
20230801,182700,501853870,10400,10400,10400,10400,0
20230801,182600,501853870,10400,10400,10400,10400,0
20230801,182500,501853870,10400,10400,10400,10400,0
20230801,182400,501853870,10400,10400,10400,10400,0
20230801,182300,501853870,10400,10400,10400,10400,0
20230801,182200,501853870,10400,10400,10400,10400,0
20230801,182100,501853870,10400,10400,10400,10400,75
20230801,182000,501853870,10400,10400,10400,10400,0
20230801,181900,501853870,10400,10400,10400,10400,0
20230801,181800,501853870,10400,10400,10400,10400,0
20230801,181700,501853870,10400,10400,10400,10400,0
20230801,181600,501853870,10400,10400,10400,10400,0
20230801,181500,501853870,10400,10400,10400,10400,0
20230801,181400,501853870,10400,10400,10400,10400,0
20230801,181300,501853870,10400,10400,10400,10400,0
20230801,181200,501853870,10400,10400,10400,10400,0
20230801,181100,501853870,10400,10400,10400,10400,0
20230801,181000,501853870,10400,10400,10400,10400,0
20230801,180900,501853870,10400,10400,10400,10400,0
20230801,180800,501853870,10400,10400,10400,10400,0
20230801,180700,501853870,10400,10400,10400,10400,0
20230801,180600,501853870,10400,10400,10400,10400,0
20230801,180500,501853870,10400,10400,10400,10400,0
20230801,180400,501853870,10400,10400,10400,10400,0
20230801,180300,501853870,10400,10400,10400,10400,0
20230801,180200,501853870,10400,10400,10400,10400,0
20230801,180100,501853870,10400,10400,10400,10400,0
20230801,180000,501853870,10400,10400,10400,10400,0
20230801,175900,501853870,10400,10400,10400,10400,0
20230801,175800,501853870,10400,10400,10400,10400,0
20230801,175700,501853870,10400,10400,10400,10400,0
20230801,175600,501853870,10400,10400,10400,10400,0
20230801,175500,501853870,10400,10400,10400,10400,0
20230801,175400,501853870,10400,10400,10400,10400,0
20230801,175300,501853870,10400,10400,10400,10400,0
20230801,175200,501853870,10400,10400,10400,10400,0
20230801,175100,501853870,10400,10400,10400,10400,75
20230801,175000,501853870,10400,10400,10400,10400,0
20230801,174900,501853870,10400,10400,10400,10400,0
20230801,174800,501853870,10400,10400,10400,10400,0
20230801,174700,501853870,10400,10400,10400,10400,0
20230801,174600,501853870,10400,10400,10400,10400,0
20230801,174500,501853870,10400,10400,10400,10400,0
20230801,174400,501853870,10400,10400,10400,10400,0
20230801,174300,501853870,10400,10400,10400,10400,0
20230801,174200,501853870,10400,10400,10400,10400,0
20230801,174100,501853870,10400,10400,10400,10400,0
20230801,174000,501853870,10400,10400,10400,10400,0
20230801,173900,501853870,10400,10400,10400,10400,0
20230801,173800,501853870,10400,10400,10400,10400,0
20230801,173700,501853870,10400,10400,10400,10400,0
20230801,173600,501853870,10400,10400,10400,10400,0
20230801,173500,501853870,10400,10400,10400,10400,0
20230801,173400,501853870,10400,10400,10400,10400,0
20230801,173300,501853870,10400,10400,10400,10400,0
20230801,173200,501853870,10400,10400,10400,10400,0
20230801,173100,501853870,10400,10400,10400,10400,0
20230801,173000,501853870,10400,10400,10400,10400,0
20230801,172900,501853870,10400,10400,10400,10400,0
20230801,172800,501853870,10400,10400,10400,10400,0
20230801,172700,501853870,10400,10400,10400,10400,0
20230801,172600,501853870,10400,10400,10400,10400,0
20230801,172500,501853870,10400,10400,10400,10400,0
20230801,172400,501853870,10400,10400,10400,10400,0
20230801,172300,501853870,10400,10400,10400,10400,0
20230801,172200,501853870,10400,10400,10400,10400,0
20230801,172100,501853870,10400,10400,10400,10400,75
20230801,172000,501853870,10400,10400,10400,10400,0
20230801,171900,501853870,10400,10400,10400,10400,0
20230801,171800,501853870,10400,10400,10400,10400,0
20230801,171700,501853870,10400,10400,10400,10400,0
20230801,171600,501853870,10400,10400,10400,10400,0
20230801,171500,501853870,10400,10400,10400,10400,0
20230801,171400,501853870,10400,10400,10400,10400,0
20230801,171300,501853870,10400,10400,10400,10400,0
20230801,171200,501853870,10400,10400,10400,10400,0
20230801,171100,501853870,10400,10400,10400,10400,0
20230801,171000,501853870,10400,10400,10400,10400,0
20230801,170900,501853870,10400,10400,10400,10400,0
20230801,170800,501853870,10400,10400,10400,10400,0
20230801,170700,501853870,10400,10400,10400,10400,0
20230801,170600,501853870,10400,10400,10400,10400,0
20230801,170500,501853870,10400,10400,10400,10400,0
20230801,170400,501853870,10400,10400,10400,10400,0
20230801,170300,501853870,10400,10400,10400,10400,0
20230801,170200,501853870,10400,10400,10400,10400,0
20230801,170100,501853870,10400,10400,10400,10400,0
20230801,170000,501853870,10400,10400,10400,10400,0
20230801,165900,501853870,10400,10400,10400,10400,0
20230801,165800,501853870,10400,10400,10400,10400,0
20230801,165700,501853870,10400,10400,10400,10400,0
20230801,165600,501853870,10400,10400,10400,10400,0
20230801,165500,501853870,10400,10400,10400,10400,0
20230801,165400,501853870,10400,10400,10400,10400,0
20230801,165300,501853870,10400,10400,10400,10400,0
20230801,165200,501853870,10400,10400,10400,10400,0
20230801,165100,501853870,10400,10400,10400,10400,75
20230801,165000,501853870,10400,10400,10400,10400,0
20230801,164900,501853870,10400,10400,10400,10400,0
20230801,164800,501853870,10400,10400,10400,10400,0
20230801,164700,501853870,10400,10400,10400,10400,0
20230801,164600,501853870,10400,10400,10400,10400,0
20230801,164500,501853870,10400,10400,10400,10400,0
20230801,164400,501853870,10400,10400,10400,10400,0
20230801,164300,501853870,10400,10400,10400,10400,0
20230801,164200,501853870,10400,10400,10400,10400,0
20230801,164100,501853870,10400,10400,10400,10400,0
20230801,164000,501853870,10400,10400,10400,10400,0
20230801,163900,501853870,10400,10400,10400,10400,0
20230801,163800,501853870,10400,10400,10400,10400,0
20230801,163700,501853870,10400,10400,10400,10400,0
20230801,163600,501853870,10400,10400,10400,10400,0
20230801,163500,501853870,10400,10400,10400,10400,0
20230801,163400,501853870,10400,10400,10400,10400,0
20230801,163300,501853870,10400,10400,10400,10400,0
20230801,163200,501853870,10400,10400,10400,10400,0
20230801,163100,501853870,10400,10400,10400,10400,0
20230801,163000,501853870,10400,10400,10400,10400,0
20230801,162900,501853870,10400,10400,10400,10400,0
20230801,162800,501853870,10400,10400,10400,10400,0
20230801,162700,501853870,10400,10400,10400,10400,0
20230801,162600,501853870,10400,10400,10400,10400,0
20230801,162500,501853870,10400,10400,10400,10400,0
20230801,162400,501853870,10400,10400,10400,10400,0
20230801,162300,501853870,10400,10400,10400,10400,0
20230801,162200,501853870,10400,10400,10400,10400,0
20230801,162100,501853870,10400,10400,10400,10400,75
20230801,162000,501853870,10400,10400,10400,10400,0
20230801,161900,501853870,10400,10400,10400,10400,0
20230801,161800,501853870,10400,10400,10400,10400,0
20230801,161700,501853870,10400,10400,10400,10400,0
20230801,161600,501853870,10400,10400,10400,10400,0
20230801,161500,501853870,10400,10400,10400,10400,0
20230801,161400,501853870,10400,10400,10400,10400,0
20230801,161300,501853870,10400,10400,10400,10400,0
20230801,161200,501853870,10400,10400,10400,10400,0
20230801,161100,501853870,10400,10400,10400,10400,0
20230801,161000,501853870,10400,10400,10400,10400,0
20230801,160900,501853870,10400,10400,10400,10400,0
20230801,160800,501853870,10400,10400,10400,10400,0
20230801,160700,501853870,10400,10400,10400,10400,0
20230801,160600,501853870,10400,10400,10400,10400,0
20230801,160500,501853870,10400,10400,10400,10400,0
20230801,160400,501853870,10400,10400,10400,10400,0
20230801,160300,501853870,10400,10400,10400,10400,0
20230801,160200,501853870,10400,10400,10400,10400,0
20230801,160100,501853870,10400,10400,10400,10400,0
20230801,160000,501853870,10400,10400,10400,10400,0
20230801,155900,501853870,10400,10400,10400,10400,0
20230801,155800,501853870,10400,10400,10400,10400,0
20230801,155700,501853870,10400,10400,10400,10400,0
20230801,155600,501853870,10400,10400,10400,10400,0
20230801,155500,501853870,10400,10400,10400,10400,0
20230801,155400,501853870,10400,10400,10400,10400,0
20230801,155300,501853870,10400,10400,10400,10400,0
20230801,155200,501853870,10400,10400,10400,10400,0
20230801,155100,501853870,10400,10400,10400,10400,75
20230801,155000,501853870,10400,10400,10400,10400,0
20230801,154900,501853870,10400,10400,10400,10400,0
20230801,154800,501853870,10400,10400,10400,10400,0
20230801,154700,501853870,10400,10400,10400,10400,0
20230801,154600,501853870,10400,10400,10400,10400,0
20230801,154500,501853870,10400,10400,10400,10400,0
20230801,154400,501853870,10400,10400,10400,10400,0
20230801,154300,501853870,10400,10400,10400,10400,0
20230801,154200,501853870,10400,10400,10400,10400,0
20230801,154100,501853870,10400,10400,10400,10400,0
20230801,154000,501853870,10400,10400,10400,10400,0
20230801,153900,501853870,10400,10400,10400,10400,0
20230801,153800,501853870,10400,10400,10400,10400,0
20230801,153700,501853870,10400,10400,10400,10400,0
20230801,153600,501853870,10400,10400,10400,10400,0
20230801,153500,501853870,10400,10400,10400,10400,0
20230801,153400,501853870,10400,10400,10400,10400,0
20230801,153300,501853870,10400,10400,10400,10400,0
20230801,153200,501853870,10400,10400,10400,10400,0
20230801,153100,501853870,10400,10400,10400,10400,0
20230801,153000,501853870,10400,10400,10400,10400,75
20230801,152900,501073870,10430,10430,10430,10430,0
20230801,152800,501073870,10430,10430,10430,10430,0
20230801,152700,501073870,10430,10430,10430,10430,0
20230801,152600,501073870,10430,10430,10430,10430,0
20230801,152500,501073870,10430,10430,10430,10430,0
20230801,152400,501073870,10430,10430,10430,10430,0
20230801,152300,501073870,10430,10430,10430,10430,0
20230801,152200,501073870,10430,10430,10430,10430,0
20230801,152100,501073870,10430,10430,10430,10430,0
20230801,152000,501073870,10430,10430,10430,10430,0
20230801,151900,501073870,10430,10300,10430,10290,152
20230801,151800,499499220,10300,10300,10300,10300,0
20230801,151700,499499220,10300,10300,10300,10300,0
20230801,151600,499499220,10300,10300,10300,10300,1
20230801,151500,499488920,10270,10260,10270,10260,204
20230801,151400,497394880,10260,10260,10260,10260,23
20230801,151300,497158900,10250,10250,10250,10250,0
20230801,151200,497158900,10250,10250,10250,10250,0
20230801,151100,497158900,10250,10250,10250,10250,48
20230801,151000,496666900,10260,10260,10260,10260,0
20230801,150900,496666900,10260,10260,10260,10260,0
20230801,150800,496666900,10260,10260,10260,10260,0
20230801,150700,496666900,10260,10250,10260,10250,2
20230801,150600,496646390,10250,10240,10250,10240,3
20230801,150500,496615650,10230,10240,10240,10230,26
20230801,150400,496349660,10250,10260,10260,10250,6
20230801,150300,496288140,10270,10270,10270,10270,4
20230801,150200,496247060,10300,10300,10300,10300,0
20230801,150100,496247060,10300,10300,10300,10300,0
20230801,150000,496247060,10300,10300,10300,10300,0
20230801,145900,496247060,10300,10300,10300,10300,0
20230801,145800,496247060,10300,10300,10300,10300,0
20230801,145700,496247060,10300,10300,10300,10300,0
20230801,145600,496247060,10300,10290,10300,10290,21
20230801,145500,496030920,10300,10300,10300,10300,0
20230801,145400,496030920,10300,10280,10300,10280,80
20230801,145300,495208120,10280,10280,10280,10280,1
20230801,145200,495197840,10280,10280,10280,10280,151
20230801,145100,493645560,10310,10310,10310,10310,2
20230801,145000,493624940,10310,10310,10310,10310,20
20230801,144900,493418740,10310,10310,10310,10310,2
20230801,144800,493398120,10320,10300,10320,10300,63
20230801,144700,492748820,10300,10300,10300,10300,14
20230801,144600,492604620,10300,10300,10300,10300,19
20230801,144500,492408920,10310,10290,10310,10290,55
20230801,144400,491842310,10280,10290,10290,10280,11
20230801,144300,491729220,10290,10290,10290,10290,0
20230801,144200,491729220,10290,10290,10290,10290,27
20230801,144100,491451390,10290,10300,10300,10290,21
20230801,144000,491235100,10300,10310,10320,10290,31
20230801,143900,490915780,10300,10300,10300,10300,0
20230801,143800,490915780,10300,10300,10300,10300,24
20230801,143700,490668580,10330,10350,10350,10240,55
20230801,143600,490103310,10350,10340,10350,10340,24
20230801,143500,489854930,10350,10350,10350,10340,12
20230801,143400,489730750,10350,10350,10350,10350,27
20230801,143300,489451300,10270,10290,10340,10270,26
20230801,143200,489183740,10290,10210,10290,10210,312
20230801,143100,485997090,10210,10210,10210,10210,650
20230801,143000,479360590,10210,10150,10210,10150,340
20230801,142900,475891590,10150,10150,10150,10150,4
20230801,142800,475850990,10190,10150,10190,10150,23
20230801,142700,475616710,10180,10170,10180,10140,6
20230801,142600,475555800,10160,10140,10160,10140,408
20230801,142500,471418630,10130,10140,10150,10130,21
20230801,142400,471205710,10140,10130,10140,10130,18
20230801,142300,471023250,10130,10130,10130,10130,12
20230801,142200,470901690,10150,10130,10160,10130,76
20230801,142100,470130210,10140,10140,10140,10140,0
20230801,142000,470130210,10140,10130,10140,10130,23
20230801,141900,469897010,10130,10130,10130,10130,42
20230801,141800,469471550,10130,10130,10140,10130,31
20230801,141700,469157310,10130,10120,10140,10120,56
20230801,141600,468589750,10130,10100,10130,10100,8
20230801,141500,468508840,10090,10090,10090,10090,4
20230801,141400,468468480,10090,10090,10120,10050,84
20230801,141300,467619200,10090,10090,10090,10090,3
20230801,141200,467588930,10120,10110,10120,10110,74
20230801,141100,466840090,10120,10060,10120,10060,14
20230801,141000,466699030,10100,10040,10100,10040,501
20230801,140900,461639170,10040,10050,10050,10040,4
20230801,140800,461599000,10040,10090,10100,10040,97
20230801,140700,460620170,10090,10090,10090,10090,24
20230801,140600,460378010,10090,10090,10090,10090,20
20230801,140500,460176210,10040,10040,10040,10040,12
20230801,140400,460055730,10040,10040,10040,10040,0
20230801,140300,460055730,10040,10060,10120,10040,17
20230801,140200,459884320,10040,10020,10040,10010,1228
20230801,140100,447555560,10020,10020,10020,10020,3
20230801,140000,447525500,10030,10040,10040,10030,23
20230801,135900,447294600,10040,10050,10050,10040,13
20230801,135800,447164070,10040,10070,10070,10040,30
20230801,135700,446862270,10060,10060,10060,10060,10
20230801,135600,446761670,10060,10040,10060,10040,13
20230801,135500,446630930,10030,10050,10050,10030,12
20230801,135400,446510530,10040,10050,10050,10020,25
20230801,135300,446259400,10010,10020,10020,10010,17
20230801,135200,446089210,10020,10030,10040,10020,47
20230801,135100,445617860,10010,10020,10020,10010,24
20230801,135000,445377410,10010,9990,10010,9990,163
20230801,134900,443748720,9990,10020,10020,9990,41
20230801,134800,443338260,10020,10020,10030,10020,8
20230801,134700,443258090,10020,10030,10030,10020,13
20230801,134600,443127820,10020,10030,10040,10020,31
20230801,134500,442816900,10020,10020,10020,10020,4
20230801,134400,442776820,10030,9990,10030,9980,89
20230801,134300,441887860,9990,10000,10000,9990,517
20230801,134200,436718780,10000,10050,10050,10000,22
20230801,134100,436497830,10040,10040,10040,10040,4
20230801,134000,436457670,10060,10060,10060,10000,183
20230801,133900,434626470,10050,10000,10050,10000,6
20230801,133800,434566320,10000,10030,10030,10000,761
20230801,133700,426946430,10030,10050,10050,10030,756
20230801,133600,419362400,10060,10040,10060,10040,171
20230801,133500,417642360,10050,10050,10050,10050,333
20230801,133400,414295710,10050,10050,10050,10050,166
20230801,133300,412627410,10060,10050,10060,10050,22
20230801,133200,412406120,10060,10050,10060,10050,134
20230801,133100,411058120,10060,10060,10060,10050,23
20230801,133000,410826760,10060,10050,10060,10050,14
20230801,132900,410686050,10050,10150,10150,10050,151
20230801,132800,409166930,10150,10060,10150,10060,74
20230801,132700,408422040,10060,10070,10070,10050,706
20230801,132600,401319760,10070,10070,10070,10070,21
20230801,132500,401108290,10060,10080,10080,10060,88
20230801,132400,400222150,10090,10080,10090,10070,25
20230801,132300,399970150,10130,10090,10130,10080,131
20230801,132200,398648710,10150,10150,10150,10080,5
20230801,132100,398598100,10150,10090,10150,10080,122
20230801,132000,397367240,10080,10080,10080,10080,3
20230801,131900,397337000,10100,10090,10100,10080,211
20230801,131800,395208880,10100,10110,10110,10090,430
20230801,131700,390865100,10110,10120,10120,10100,65
20230801,131600,390207970,10190,10110,10190,10110,76
20230801,131500,389439530,10110,10170,10200,10110,1118
20230801,131400,378123970,10110,10100,10110,10100,996
20230801,131300,368064340,10100,10100,10180,10100,29
20230801,131200,367769840,10180,10100,10180,10090,1015
20230801,131100,357518290,10110,10110,10120,10110,2002
20230801,131000,337277750,10110,10140,10200,10110,1401
20230801,130900,323079320,10100,10090,10140,10090,49
20230801,130800,322583130,10090,10160,10160,10090,602
20230801,130700,316500320,10160,10110,10160,10110,272
20230801,130600,313750100,10110,10110,10160,10110,18
20230801,130500,313567920,10110,10110,10110,10110,2
20230801,130400,313547700,10110,10130,10130,10110,503
20230801,130300,308460270,10110,10140,10160,10110,740
20230801,130200,300950850,10140,10160,10160,10140,69
20230801,130100,300250010,10210,10100,10210,10100,128
20230801,130000,298949230,10090,10170,10170,10090,1203
20230801,125900,286795390,10170,10130,10170,10130,19
20230801,125800,286602280,10180,10160,10180,10100,956
20230801,125700,276910150,10160,10130,10170,10130,11
20230801,125600,276798470,10130,10200,10200,10130,523
20230801,125500,271477960,10210,10200,10210,10200,22
20230801,125400,271253380,10210,10230,10230,10210,112
20230801,125300,270109760,10240,10240,10250,10240,28
20230801,125200,269822860,10240,10240,10240,10240,3
20230801,125100,269792140,10250,10240,10250,10240,7
20230801,125000,269720430,10230,10230,10230,10230,14
20230801,124900,269577210,10230,10250,10250,10230,176
20230801,124800,267776160,10240,10250,10250,10240,56
20230801,124700,267202220,10250,10240,10250,10240,30
20230801,124600,266894830,10240,10250,10250,10240,13
20230801,124500,266761600,10250,10230,10250,10230,259
20230801,124400,264106920,10230,10230,10240,10230,16
20230801,124300,263943180,10250,10250,10250,10250,147
20230801,124200,262436430,10250,10250,10250,10250,3
20230801,124100,262405680,10230,10250,10250,10200,305
20230801,124000,259279780,10250,10320,10320,10250,315
20230801,123900,256047830,10330,10340,10350,10330,107
20230801,123800,254941430,10350,10360,10360,10350,6
20230801,123700,254879280,10370,10400,10400,10370,170
20230801,123600,253115600,10380,10380,10380,10380,3
20230801,123500,253084460,10380,10380,10380,10370,9
20230801,123400,252991080,10380,10400,10410,10380,41
20230801,123300,252564650,10390,10370,10390,10370,24
20230801,123200,252315380,10370,10370,10370,10370,0
20230801,123100,252315380,10370,10380,10380,10370,29
20230801,123000,252014480,10370,10370,10370,10370,5
20230801,122900,251962630,10370,10380,10380,10370,21
20230801,122800,251744680,10370,10370,10370,10370,12
20230801,122700,251620240,10370,10370,10370,10370,1
20230801,122600,251609870,10360,10390,10390,10360,99
20230801,122500,250583850,10390,10390,10390,10390,16
20230801,122400,250417610,10370,10370,10370,10370,0
20230801,122300,250417610,10370,10400,10400,10370,20
20230801,122200,250209700,10390,10390,10390,10390,34
20230801,122100,249856440,10390,10400,10400,10390,89
20230801,122000,248930870,10390,10390,10390,10390,3
20230801,121900,248899700,10400,10390,10400,10390,310
20230801,121800,245675920,10370,10370,10370,10370,0
20230801,121700,245675920,10370,10380,10380,10370,132
20230801,121600,244306910,10370,10360,10370,10360,12
20230801,121500,244182540,10370,10370,10370,10370,4
20230801,121400,244141060,10370,10360,10370,10360,18
20230801,121300,243954430,10360,10380,10380,10360,11
20230801,121200,243840450,10400,10360,10400,10360,28
20230801,121100,243549420,10360,10360,10360,10360,3
20230801,121000,243518340,10410,10370,10410,10370,70
20230801,120900,242791720,10370,10370,10370,10370,2
20230801,120800,242770980,10410,10380,10410,10370,92
20230801,120700,241816180,10380,10380,10380,10380,5
20230801,120600,241764280,10380,10380,10420,10380,24
20230801,120500,241514480,10390,10420,10420,10390,24
20230801,120400,241264670,10420,10420,10420,10390,99
20230801,120300,240235940,10420,10420,10420,10420,13
20230801,120200,240100480,10420,10380,10420,10380,6
20230801,120100,240038080,10430,10430,10430,10430,2
20230801,120000,240017220,10420,10380,10420,10380,30
20230801,115900,239705100,10380,10380,10380,10380,3
20230801,115800,239673960,10430,10430,10430,10430,17
20230801,115700,239496650,10390,10390,10390,10390,16
20230801,115600,239330410,10430,10430,10430,10430,27
20230801,115500,239048800,10440,10440,10440,10440,0
20230801,115400,239048800,10440,10430,10440,10430,104
20230801,115300,237963910,10430,10430,10430,10430,47
20230801,115200,237473700,10430,10430,10430,10430,18
20230801,115100,237285960,10430,10430,10430,10430,0
20230801,115000,237285960,10430,10430,10430,10430,19
20230801,114900,237087790,10430,10430,10430,10430,1
20230801,114800,237077360,10430,10430,10430,10430,17
20230801,114700,236900050,10390,10390,10390,10390,10
20230801,114600,236796150,10430,10430,10430,10430,18
20230801,114500,236608410,10420,10420,10420,10420,50
20230801,114400,236087410,10430,10430,10430,10430,37
20230801,114300,235701500,10440,10440,10440,10440,3
20230801,114200,235670180,10440,10440,10440,10440,18
20230801,114100,235482260,10440,10440,10440,10440,0
20230801,114000,235482260,10440,10440,10440,10440,18
20230801,113900,235294340,10440,10440,10440,10440,2
20230801,113800,235273460,10360,10360,10360,10360,2
20230801,113700,235252740,10440,10430,10440,10430,20
20230801,113600,235044060,10430,10410,10430,10400,95
20230801,113500,234055480,10420,10420,10420,10420,28
20230801,113400,233763720,10450,10450,10450,10450,18
20230801,113300,233575620,10430,10430,10430,10430,2
20230801,113200,233554760,10430,10430,10430,10430,15
20230801,113100,233398310,10430,10430,10430,10430,0
20230801,113000,233398310,10430,10420,10430,10420,24
20230801,112900,233148160,10420,10410,10420,10410,11
20230801,112800,233033550,10420,10410,10420,10410,30
20230801,112700,232721050,10400,10400,10400,10400,0
20230801,112600,232721050,10400,10400,10400,10400,55
20230801,112500,232149050,10360,10360,10360,10360,393
20230801,112400,228077570,10360,10360,10360,10360,18
20230801,112300,227891090,10340,10350,10350,10340,524
20230801,112200,222467800,10350,10360,10360,10350,23
20230801,112100,222229580,10350,10360,10360,10350,310
20230801,112000,219019980,10360,10390,10390,10360,468
20230801,111900,214166360,10390,10390,10390,10390,7
20230801,111800,214093630,10350,10390,10390,10350,163
20230801,111700,212405130,10350,10350,10350,10350,0
20230801,111600,212405130,10350,10350,10350,10340,146
20230801,111500,210894640,10350,10350,10350,10350,124
20230801,111400,209611240,10360,10360,10360,10360,453
20230801,111300,204918160,10380,10390,10490,10380,146
20230801,111200,203402120,10390,10370,10390,10350,527
20230801,111100,197942790,10360,10510,10510,10350,1075
20230801,111000,186789660,10570,10500,10570,10500,18
20230801,110900,186599610,10510,10570,10570,10510,400
20230801,110800,182372870,10590,10530,10600,10530,1214
20230801,110700,169521760,10500,10480,10500,10480,534
20230801,110600,163914880,10500,10500,10500,10440,156
20230801,110500,162283360,10490,10390,10490,10390,1082
20230801,110400,151028750,10400,10340,10400,10340,1130
20230801,110300,139307350,10350,10330,10350,10330,4
20230801,110200,139266010,10320,10290,10330,10290,4847
20230801,110100,89330330,10280,10280,10280,10280,35
20230801,110000,88970530,10270,10280,10280,10270,21
20230801,105900,88754700,10280,10280,10280,10280,10
20230801,105800,88651900,10280,10290,10290,10280,29
20230801,105700,88353540,10290,10290,10290,10290,1
20230801,105600,88343250,10290,10290,10290,10290,17
20230801,105500,88168320,10270,10290,10290,10270,54
20230801,105400,87613640,10290,10290,10290,10290,5
20230801,105300,87562190,10290,10290,10290,10290,8
20230801,105200,87479870,10290,10290,10290,10290,8
20230801,105100,87397550,10280,10280,10280,10280,15
20230801,105000,87243350,10300,10300,10300,10300,0
20230801,104900,87243350,10300,10290,10300,10290,566
20230801,104800,81417380,10290,10290,10290,10290,289
20230801,104700,78443570,10290,10290,10290,10290,0
20230801,104600,78443570,10290,10290,10290,10290,0
20230801,104500,78443570,10290,10290,10290,10290,100
20230801,104400,77414570,10260,10260,10260,10260,1
20230801,104300,77404310,10260,10260,10260,10260,6
20230801,104200,77342750,10260,10260,10260,10260,20
20230801,104100,77137550,10290,10290,10290,10290,1
20230801,104000,77127260,10290,10290,10290,10290,0
20230801,103900,77127260,10290,10290,10290,10290,7
20230801,103800,77055230,10290,10290,10290,10290,17
20230801,103700,76880300,10290,10290,10290,10290,122
20230801,103600,75624920,10290,10290,10290,10290,0
20230801,103500,75624920,10290,10290,10290,10290,224
20230801,103400,73319960,10300,10290,10300,10290,268
20230801,103300,70562170,10290,10280,10290,10280,166
20230801,103200,68854820,10280,10280,10280,10280,34
20230801,103100,68505300,10220,10200,10220,10200,311
20230801,103000,65330100,10200,10200,10200,10200,0
20230801,102900,65330100,10200,10200,10200,10200,0
20230801,102800,65330100,10200,10200,10200,10200,0
20230801,102700,65330100,10200,10200,10200,10200,43
20230801,102600,64891500,10200,10200,10200,10200,1
20230801,102500,64881300,10190,10190,10190,10190,5
20230801,102400,64830350,10190,10190,10190,10190,0
20230801,102300,64830350,10190,10190,10190,10190,83
20230801,102200,63984580,10190,10190,10190,10190,20
20230801,102100,63780780,10190,10190,10190,10190,0
20230801,102000,63780780,10190,10190,10190,10190,1
20230801,101900,63770590,10140,10140,10140,10140,437
20230801,101800,59339410,10140,10140,10140,10140,120
20230801,101700,58122610,10150,10150,10150,10150,28
20230801,101600,57838410,10180,10150,10180,10150,12
20230801,101500,57716570,10160,10160,10160,10160,9
20230801,101400,57625130,10160,10160,10160,10160,52
20230801,101300,57096810,10180,10180,10180,10180,23
20230801,101200,56862670,10180,10180,10180,10180,177
20230801,101100,55060810,10180,10180,10180,10180,22
20230801,101000,54836850,10180,10180,10180,10180,55
20230801,100900,54276950,10180,10180,10180,10180,49
20230801,100800,53778130,10180,10180,10180,10180,151
20230801,100700,52240950,10160,10160,10160,10160,0
20230801,100600,52240950,10160,10160,10160,10160,0
20230801,100500,52240950,10160,10160,10160,10160,0
20230801,100400,52240950,10160,10150,10160,10150,404
20230801,100300,48140130,10140,10130,10140,10130,77
20230801,100200,47359390,10140,10150,10150,10140,19
20230801,100100,47166700,10160,10160,10160,10160,18
20230801,100000,46983820,10150,10150,10150,10150,0
20230801,095900,46983820,10150,10150,10150,10150,0
20230801,095800,46983820,10150,10150,10150,10150,5
20230801,095700,46933070,10130,10130,10130,10130,0
20230801,095600,46933070,10130,10120,10150,10120,66
20230801,095500,46264970,10120,10150,10150,10120,5
20230801,095400,46214280,10150,10170,10180,10150,99
20230801,095300,45209300,10180,10180,10180,10180,0
20230801,095200,45209300,10180,10180,10180,10180,30
20230801,095100,44903900,10180,10180,10180,10180,3
20230801,095000,44873360,10180,10180,10180,10180,0
20230801,094900,44873360,10180,10180,10180,10180,858
20230801,094800,36138920,10200,10200,10200,10200,0
20230801,094700,36138920,10200,10210,10210,10200,464
20230801,094600,31405100,10220,10270,10270,10220,109
20230801,094500,30290720,10290,10290,10290,10290,0
20230801,094400,30290720,10290,10290,10290,10290,3
20230801,094300,30259850,10290,10290,10290,10290,0
20230801,094200,30259850,10290,10280,10300,10280,201
20230801,094100,28191310,10280,10280,10280,10280,0
20230801,094000,28191310,10280,10280,10280,10280,1
20230801,093900,28181030,10280,10280,10280,10280,10
20230801,093800,28078230,10200,10200,10200,10200,0
20230801,093700,28078230,10200,10200,10200,10200,1
20230801,093600,28068030,10300,10220,10300,10220,400
20230801,093500,23949190,10220,10220,10220,10220,1
20230801,093400,23938970,10180,10180,10180,10180,79
20230801,093300,23134750,10180,10180,10180,10180,119
20230801,093200,21923330,10160,10130,10160,10130,276
20230801,093100,19123310,10140,10140,10140,10140,30
20230801,093000,18819110,10140,10140,10140,10140,1
20230801,092900,18808970,10100,10100,10100,10100,0
20230801,092800,18808970,10100,10100,10100,10100,113
20230801,092700,17667670,10100,10100,10100,10100,40
20230801,092600,17263670,10100,10100,10100,10100,10
20230801,092500,17162670,10100,10100,10100,10100,0
20230801,092400,17162670,10100,10100,10100,10100,0
20230801,092300,17162670,10100,10100,10100,10100,10
20230801,092200,17061670,10100,10100,10100,10100,1
20230801,092100,17051570,10160,10160,10160,10160,1
20230801,092000,17041410,10160,10160,10160,10160,130
20230801,091900,15720610,10180,10180,10180,10180,0
20230801,091800,15720610,10180,10140,10180,10140,96
20230801,091700,14744640,10170,10130,10170,10130,94
20230801,091600,13788720,10160,10160,10160,10160,9
20230801,091500,13697280,10160,10160,10160,10160,1
20230801,091400,13687120,10100,10070,10100,10070,108
20230801,091300,12596470,10090,10090,10090,10090,1
20230801,091200,12586380,10060,10060,10060,10060,0
20230801,091100,12586380,10060,10050,10060,10030,101
20230801,091000,11572930,10050,10050,10050,10050,44
20230801,090900,11130730,10050,10050,10050,10050,0
20230801,090800,11130730,10050,10050,10050,10050,22
20230801,090700,10909630,10050,10130,10130,10050,156
20230801,090600,9340400,10050,10050,10050,10050,15
20230801,090500,9189650,10050,10060,10060,10050,10
20230801,090400,9089060,10030,10030,10030,10030,0
20230801,090300,9089060,10030,10030,10030,10030,0
20230801,090200,9089060,10030,10170,10170,10030,289
20230801,090100,6188890,10220,10130,10300,10050,500
20230801,090000,1101720,10090,10090,10200,10090,109