KissMeData/036620/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191200,2133517830,4055,4055,4055,4055,6907
20230801,191100,2133517830,4055,4055,4055,4055,0
20230801,191000,2133517830,4055,4055,4055,4055,0
20230801,190900,2133517830,4055,4055,4055,4055,0
20230801,190800,2133517830,4055,4055,4055,4055,0
20230801,190700,2133517830,4055,4055,4055,4055,0
20230801,190600,2133517830,4055,4055,4055,4055,0
20230801,190500,2133517830,4055,4055,4055,4055,0
20230801,190400,2133517830,4055,4055,4055,4055,0
20230801,190300,2133517830,4055,4055,4055,4055,0
20230801,190200,2133517830,4055,4055,4055,4055,0
20230801,190100,2133517830,4055,4055,4055,4055,0
20230801,190000,2133517830,4055,4055,4055,4055,0
20230801,185900,2133517830,4055,4055,4055,4055,0
20230801,185800,2133517830,4055,4055,4055,4055,0
20230801,185700,2133517830,4055,4055,4055,4055,0
20230801,185600,2133517830,4055,4055,4055,4055,0
20230801,185500,2133517830,4055,4055,4055,4055,0
20230801,185400,2133517830,4055,4055,4055,4055,0
20230801,185300,2133517830,4055,4055,4055,4055,0
20230801,185200,2133517830,4055,4055,4055,4055,0
20230801,185100,2133517830,4055,4055,4055,4055,0
20230801,185000,2133517830,4055,4055,4055,4055,0
20230801,184900,2133517830,4055,4055,4055,4055,0
20230801,184800,2133517830,4055,4055,4055,4055,0
20230801,184700,2133517830,4055,4055,4055,4055,0
20230801,184600,2133517830,4055,4055,4055,4055,0
20230801,184500,2133517830,4055,4055,4055,4055,0
20230801,184400,2133517830,4055,4055,4055,4055,0
20230801,184300,2133517830,4055,4055,4055,4055,0
20230801,184200,2133517830,4055,4055,4055,4055,6907
20230801,184100,2133517830,4055,4055,4055,4055,0
20230801,184000,2133517830,4055,4055,4055,4055,0
20230801,183900,2133517830,4055,4055,4055,4055,0
20230801,183800,2133517830,4055,4055,4055,4055,0
20230801,183700,2133517830,4055,4055,4055,4055,0
20230801,183600,2133517830,4055,4055,4055,4055,0
20230801,183500,2133517830,4055,4055,4055,4055,0
20230801,183400,2133517830,4055,4055,4055,4055,0
20230801,183300,2133517830,4055,4055,4055,4055,0
20230801,183200,2133517830,4055,4055,4055,4055,0
20230801,183100,2133517830,4055,4055,4055,4055,0
20230801,183000,2133517830,4055,4055,4055,4055,0
20230801,182900,2133517830,4055,4055,4055,4055,0
20230801,182800,2133517830,4055,4055,4055,4055,0
20230801,182700,2133517830,4055,4055,4055,4055,0
20230801,182600,2133517830,4055,4055,4055,4055,0
20230801,182500,2133517830,4055,4055,4055,4055,0
20230801,182400,2133517830,4055,4055,4055,4055,0
20230801,182300,2133517830,4055,4055,4055,4055,0
20230801,182200,2133517830,4055,4055,4055,4055,0
20230801,182100,2133517830,4055,4055,4055,4055,0
20230801,182000,2133517830,4055,4055,4055,4055,0
20230801,181900,2133517830,4055,4055,4055,4055,0
20230801,181800,2133517830,4055,4055,4055,4055,0
20230801,181700,2133517830,4055,4055,4055,4055,0
20230801,181600,2133517830,4055,4055,4055,4055,0
20230801,181500,2133517830,4055,4055,4055,4055,0
20230801,181400,2133517830,4055,4055,4055,4055,0
20230801,181300,2133517830,4055,4055,4055,4055,0
20230801,181200,2133517830,4055,4055,4055,4055,6907
20230801,181100,2133517830,4055,4055,4055,4055,0
20230801,181000,2133517830,4055,4055,4055,4055,0
20230801,180900,2133517830,4055,4055,4055,4055,0
20230801,180800,2133517830,4055,4055,4055,4055,0
20230801,180700,2133517830,4055,4055,4055,4055,0
20230801,180600,2133517830,4055,4055,4055,4055,0
20230801,180500,2133517830,4055,4055,4055,4055,0
20230801,180400,2133517830,4055,4055,4055,4055,0
20230801,180300,2133517830,4055,4055,4055,4055,0
20230801,180200,2133517830,4055,4055,4055,4055,0
20230801,180100,2133517830,4055,4055,4055,4055,0
20230801,180000,2133517830,4055,4055,4055,4055,0
20230801,175900,2133517830,4055,4055,4055,4055,0
20230801,175800,2133517830,4055,4055,4055,4055,0
20230801,175700,2133517830,4055,4055,4055,4055,0
20230801,175600,2133517830,4055,4055,4055,4055,0
20230801,175500,2133517830,4055,4055,4055,4055,0
20230801,175400,2133517830,4055,4055,4055,4055,0
20230801,175300,2133517830,4055,4055,4055,4055,0
20230801,175200,2133517830,4055,4055,4055,4055,0
20230801,175100,2133517830,4055,4055,4055,4055,0
20230801,175000,2133517830,4055,4055,4055,4055,0
20230801,174900,2133517830,4055,4055,4055,4055,0
20230801,174800,2133517830,4055,4055,4055,4055,0
20230801,174700,2133517830,4055,4055,4055,4055,0
20230801,174600,2133517830,4055,4055,4055,4055,0
20230801,174500,2133517830,4055,4055,4055,4055,0
20230801,174400,2133517830,4055,4055,4055,4055,0
20230801,174300,2133517830,4055,4055,4055,4055,0
20230801,174200,2133517830,4055,4055,4055,4055,6907
20230801,174100,2133517830,4055,4055,4055,4055,0
20230801,174000,2133517830,4055,4055,4055,4055,0
20230801,173900,2133517830,4055,4055,4055,4055,0
20230801,173800,2133517830,4055,4055,4055,4055,0
20230801,173700,2133517830,4055,4055,4055,4055,0
20230801,173600,2133517830,4055,4055,4055,4055,0
20230801,173500,2133517830,4055,4055,4055,4055,0
20230801,173400,2133517830,4055,4055,4055,4055,0
20230801,173300,2133517830,4055,4055,4055,4055,0
20230801,173200,2133517830,4055,4055,4055,4055,0
20230801,173100,2133517830,4055,4055,4055,4055,0
20230801,173000,2133517830,4055,4055,4055,4055,0
20230801,172900,2133517830,4055,4055,4055,4055,0
20230801,172800,2133517830,4055,4055,4055,4055,0
20230801,172700,2133517830,4055,4055,4055,4055,0
20230801,172600,2133517830,4055,4055,4055,4055,0
20230801,172500,2133517830,4055,4055,4055,4055,0
20230801,172400,2133517830,4055,4055,4055,4055,0
20230801,172300,2133517830,4055,4055,4055,4055,0
20230801,172200,2133517830,4055,4055,4055,4055,0
20230801,172100,2133517830,4055,4055,4055,4055,0
20230801,172000,2133517830,4055,4055,4055,4055,0
20230801,171900,2133517830,4055,4055,4055,4055,0
20230801,171800,2133517830,4055,4055,4055,4055,0
20230801,171700,2133517830,4055,4055,4055,4055,0
20230801,171600,2133517830,4055,4055,4055,4055,0
20230801,171500,2133517830,4055,4055,4055,4055,0
20230801,171400,2133517830,4055,4055,4055,4055,0
20230801,171300,2133517830,4055,4055,4055,4055,0
20230801,171200,2133517830,4055,4055,4055,4055,6907
20230801,171100,2133517830,4055,4055,4055,4055,0
20230801,171000,2133517830,4055,4055,4055,4055,0
20230801,170900,2133517830,4055,4055,4055,4055,0
20230801,170800,2133517830,4055,4055,4055,4055,0
20230801,170700,2133517830,4055,4055,4055,4055,0
20230801,170600,2133517830,4055,4055,4055,4055,0
20230801,170500,2133517830,4055,4055,4055,4055,0
20230801,170400,2133517830,4055,4055,4055,4055,0
20230801,170300,2133517830,4055,4055,4055,4055,0
20230801,170200,2133517830,4055,4055,4055,4055,0
20230801,170100,2133517830,4055,4055,4055,4055,0
20230801,170000,2133517830,4055,4055,4055,4055,0
20230801,165900,2133517830,4055,4055,4055,4055,0
20230801,165800,2133517830,4055,4055,4055,4055,0
20230801,165700,2133517830,4055,4055,4055,4055,0
20230801,165600,2133517830,4055,4055,4055,4055,0
20230801,165500,2133517830,4055,4055,4055,4055,0
20230801,165400,2133517830,4055,4055,4055,4055,0
20230801,165300,2133517830,4055,4055,4055,4055,0
20230801,165200,2133517830,4055,4055,4055,4055,0
20230801,165100,2133517830,4055,4055,4055,4055,0
20230801,165000,2133517830,4055,4055,4055,4055,0
20230801,164900,2133517830,4055,4055,4055,4055,0
20230801,164800,2133517830,4055,4055,4055,4055,0
20230801,164700,2133517830,4055,4055,4055,4055,0
20230801,164600,2133517830,4055,4055,4055,4055,0
20230801,164500,2133517830,4055,4055,4055,4055,0
20230801,164400,2133517830,4055,4055,4055,4055,0
20230801,164300,2133517830,4055,4055,4055,4055,0
20230801,164200,2133517830,4055,4055,4055,4055,6907
20230801,164100,2133517830,4055,4055,4055,4055,0
20230801,164000,2133517830,4055,4055,4055,4055,0
20230801,163900,2133517830,4055,4055,4055,4055,0
20230801,163800,2133517830,4055,4055,4055,4055,0
20230801,163700,2133517830,4055,4055,4055,4055,0
20230801,163600,2133517830,4055,4055,4055,4055,0
20230801,163500,2133517830,4055,4055,4055,4055,0
20230801,163400,2133517830,4055,4055,4055,4055,0
20230801,163300,2133517830,4055,4055,4055,4055,0
20230801,163200,2133517830,4055,4055,4055,4055,0
20230801,163100,2133517830,4055,4055,4055,4055,0
20230801,163000,2133517830,4055,4055,4055,4055,0
20230801,162900,2133517830,4055,4055,4055,4055,0
20230801,162800,2133517830,4055,4055,4055,4055,0
20230801,162700,2133517830,4055,4055,4055,4055,0
20230801,162600,2133517830,4055,4055,4055,4055,0
20230801,162500,2133517830,4055,4055,4055,4055,0
20230801,162400,2133517830,4055,4055,4055,4055,0
20230801,162300,2133517830,4055,4055,4055,4055,0
20230801,162200,2133517830,4055,4055,4055,4055,0
20230801,162100,2133517830,4055,4055,4055,4055,0
20230801,162000,2133517830,4055,4055,4055,4055,0
20230801,161900,2133517830,4055,4055,4055,4055,0
20230801,161800,2133517830,4055,4055,4055,4055,0
20230801,161700,2133517830,4055,4055,4055,4055,0
20230801,161600,2133517830,4055,4055,4055,4055,0
20230801,161500,2133517830,4055,4055,4055,4055,0
20230801,161400,2133517830,4055,4055,4055,4055,0
20230801,161300,2133517830,4055,4055,4055,4055,0
20230801,161200,2133517830,4055,4055,4055,4055,6907
20230801,161100,2133517830,4055,4055,4055,4055,0
20230801,161000,2133517830,4055,4055,4055,4055,0
20230801,160900,2133517830,4055,4055,4055,4055,0
20230801,160800,2133517830,4055,4055,4055,4055,0
20230801,160700,2133517830,4055,4055,4055,4055,0
20230801,160600,2133517830,4055,4055,4055,4055,0
20230801,160500,2133517830,4055,4055,4055,4055,0
20230801,160400,2133517830,4055,4055,4055,4055,0
20230801,160300,2133517830,4055,4055,4055,4055,0
20230801,160200,2133517830,4055,4055,4055,4055,0
20230801,160100,2133517830,4055,4055,4055,4055,0
20230801,160000,2133517830,4055,4055,4055,4055,0
20230801,155900,2133517830,4055,4055,4055,4055,0
20230801,155800,2133517830,4055,4055,4055,4055,0
20230801,155700,2133517830,4055,4055,4055,4055,0
20230801,155600,2133517830,4055,4055,4055,4055,0
20230801,155500,2133517830,4055,4055,4055,4055,0
20230801,155400,2133517830,4055,4055,4055,4055,0
20230801,155300,2133517830,4055,4055,4055,4055,0
20230801,155200,2133517830,4055,4055,4055,4055,0
20230801,155100,2133517830,4055,4055,4055,4055,0
20230801,155000,2133517830,4055,4055,4055,4055,0
20230801,154900,2133517830,4055,4055,4055,4055,0
20230801,154800,2133517830,4055,4055,4055,4055,0
20230801,154700,2133517830,4055,4055,4055,4055,0
20230801,154600,2133517830,4055,4055,4055,4055,0
20230801,154500,2133517830,4055,4055,4055,4055,0
20230801,154400,2133517830,4055,4055,4055,4055,0
20230801,154300,2133517830,4055,4055,4055,4055,0
20230801,154200,2133517830,4055,4055,4055,4055,6907
20230801,154100,2133517830,4055,4055,4055,4055,0
20230801,154000,2133517830,4055,4055,4055,4055,0
20230801,153900,2133517830,4055,4055,4055,4055,0
20230801,153800,2133517830,4055,4055,4055,4055,0
20230801,153700,2133517830,4055,4055,4055,4055,0
20230801,153600,2133517830,4055,4055,4055,4055,0
20230801,153500,2133517830,4055,4055,4055,4055,0
20230801,153400,2133517830,4055,4055,4055,4055,0
20230801,153300,2133517830,4055,4055,4055,4055,0
20230801,153200,2133517830,4055,4055,4055,4055,0
20230801,153100,2133517830,4055,4055,4055,4055,0
20230801,153000,2133517830,4055,4055,4055,4055,6907
20230801,152900,2105509945,4060,4060,4060,4060,0
20230801,152800,2105509945,4060,4060,4060,4060,0
20230801,152700,2105509945,4060,4060,4060,4060,0
20230801,152600,2105509945,4060,4060,4060,4060,0
20230801,152500,2105509945,4060,4060,4060,4060,0
20230801,152400,2105509945,4060,4060,4060,4060,0
20230801,152300,2105509945,4060,4060,4060,4060,0
20230801,152200,2105509945,4060,4060,4060,4060,0
20230801,152100,2105509945,4060,4060,4060,4060,0
20230801,152000,2105509945,4060,4060,4060,4060,0
20230801,151900,2105509945,4060,4060,4060,4060,1287
20230801,151800,2100284725,4060,4060,4060,4055,1433
20230801,151700,2094471745,4060,4060,4060,4060,577
20230801,151600,2092129125,4050,4055,4055,4050,1000
20230801,151500,2088078395,4045,4060,4065,4045,2224
20230801,151400,2079073565,4065,4060,4065,4060,1301
20230801,151300,2073791490,4065,4065,4070,4060,1459
20230801,151200,2067861825,4065,4070,4070,4065,134
20230801,151100,2067316550,4070,4070,4070,4070,160
20230801,151000,2066665350,4070,4065,4070,4065,599
20230801,150900,2064230145,4065,4065,4065,4065,2555
20230801,150800,2053844070,4070,4060,4070,4060,1461
20230801,150700,2047909460,4060,4065,4070,4060,972
20230801,150600,2043961600,4065,4065,4065,4065,400
20230801,150500,2042335600,4065,4060,4065,4060,3801
20230801,150400,2026891015,4060,4055,4060,4040,2868
20230801,150300,2015275945,4055,4060,4060,4035,3660
20230801,150200,2000445830,4060,4060,4060,4060,861
20230801,150100,1996950170,4060,4055,4065,4055,2033
20230801,150000,1988705795,4055,4060,4065,4055,11967
20230801,145900,1940123935,4065,4065,4065,4065,57
20230801,145800,1939892230,4065,4060,4065,4060,229
20230801,145700,1938961990,4065,4060,4070,4060,302
20230801,145600,1937735005,4060,4065,4065,4060,114
20230801,145500,1937272095,4060,4065,4065,4060,2253
20230801,145400,1928123075,4065,4060,4070,4060,181
20230801,145300,1927387735,4065,4060,4065,4060,981
20230801,145200,1923400470,4065,4065,4065,4065,196
20230801,145100,1922603730,4060,4065,4065,4060,309
20230801,145000,1921348145,4060,4060,4060,4060,446
20230801,144900,1919537385,4060,4065,4065,4060,253
20230801,144800,1918509440,4065,4065,4065,4065,14
20230801,144700,1918452530,4070,4070,4070,4065,740
20230801,144600,1915441225,4070,4065,4075,4060,1337
20230801,144500,1910000810,4065,4060,4065,4060,1109
20230801,144400,1905498225,4065,4065,4065,4065,14
20230801,144300,1905441315,4065,4065,4065,4065,769
20230801,144200,1902315330,4065,4060,4065,4060,134
20230801,144100,1901771170,4060,4065,4065,4060,794
20230801,144000,1898546560,4060,4065,4065,4060,6395
20230801,143900,1872578280,4070,4065,4070,4065,1165
20230801,143800,1867842485,4070,4065,4070,4065,248
20230801,143700,1866833625,4065,4065,4065,4065,144
20230801,143600,1866248265,4065,4065,4065,4065,654
20230801,143500,1863589755,4065,4065,4065,4065,450
20230801,143400,1861760505,4065,4065,4065,4065,99
20230801,143300,1861358070,4060,4070,4070,4060,626
20230801,143200,1858815470,4070,4060,4070,4060,2359
20230801,143100,1849226100,4065,4060,4065,4060,133
20230801,143000,1848685950,4060,4060,4065,4055,2021
20230801,142900,1840481000,4060,4060,4060,4060,26
20230801,142800,1840375440,4060,4060,4065,4060,484
20230801,142700,1838410330,4060,4065,4065,4060,249
20230801,142600,1837398640,4060,4060,4065,4060,724
20230801,142500,1834459080,4055,4060,4060,4055,2451
20230801,142400,1824508025,4060,4055,4060,4055,789
20230801,142300,1821306525,4055,4050,4055,4050,499
20230801,142200,1819283580,4055,4060,4060,4055,1422
20230801,142100,1813515840,4060,4060,4060,4060,3800
20230801,142000,1798087840,4060,4060,4065,4060,442
20230801,141900,1796293250,4060,4065,4065,4060,268
20230801,141800,1795204330,4065,4065,4065,4060,2637
20230801,141700,1784497925,4060,4065,4065,4060,347
20230801,141600,1783089035,4065,4060,4065,4060,223
20230801,141500,1782183040,4060,4060,4065,4060,2009
20230801,141400,1774026380,4065,4060,4065,4060,137
20230801,141300,1773469970,4065,4060,4065,4060,161
20230801,141200,1772815555,4060,4065,4065,4060,114
20230801,141100,1772352645,4060,4055,4060,4055,786
20230801,141000,1769163505,4055,4060,4060,4055,814
20230801,140900,1765859935,4060,4065,4065,4060,1102
20230801,140800,1761385745,4065,4060,4065,4060,4058
20230801,140700,1744910175,4060,4060,4065,4060,214
20230801,140600,1744041265,4060,4060,4065,4060,234
20230801,140500,1743091155,4065,4065,4065,4060,621
20230801,140400,1740568090,4070,4070,4070,4070,320
20230801,140300,1739265690,4065,4065,4065,4065,100
20230801,140200,1738859190,4065,4060,4065,4060,2286
20230801,140100,1729575555,4060,4060,4060,4055,1366
20230801,140000,1724030585,4060,4060,4060,4055,703
20230801,135900,1721177345,4060,4060,4060,4045,1017
20230801,135800,1717051960,4060,4060,4060,4060,496
20230801,135700,1715038200,4065,4050,4065,4050,5220
20230801,135600,1693859625,4050,4050,4055,4050,2134
20230801,135500,1685213110,4050,4045,4050,4045,745
20230801,135400,1682196405,4050,4050,4050,4040,2028
20230801,135300,1673996405,4050,4045,4050,4040,1314
20230801,135200,1668680310,4050,4045,4050,4040,850
20230801,135100,1665241910,4045,4035,4055,4030,11694
20230801,135000,1617995860,4035,4025,4035,4020,2653
20230801,134900,1607309920,4025,4010,4030,4010,854
20230801,134800,1603875195,4010,4005,4010,4000,6025
20230801,134700,1579764890,4000,4000,4000,4000,4226
20230801,134600,1562860890,4005,4005,4010,4000,1294
20230801,134500,1557683870,4005,4015,4015,4000,1399
20230801,134400,1552084425,4000,4015,4015,4000,1787
20230801,134300,1544935015,4015,4005,4015,4000,2664
20230801,134200,1534260170,4005,4005,4005,4005,223
20230801,134100,1533367055,4010,4005,4010,4005,268
20230801,134000,1532293645,4005,4005,4005,4000,325
20230801,133900,1530992520,4005,4005,4005,4000,3318
20230801,133800,1517713355,4000,4005,4005,4000,1519
20230801,133700,1511635090,4000,4005,4005,4000,259
20230801,133600,1510598400,4005,4000,4005,4000,375
20230801,133500,1509097025,4000,4000,4005,4000,1310
20230801,133400,1503856040,4000,4000,4000,4000,1455
20230801,133300,1498036040,4000,4005,4005,4000,414
20230801,133200,1496378470,4005,4000,4005,4000,346
20230801,133100,1494993740,4005,4005,4005,4005,439
20230801,133000,1493235545,4005,4005,4005,4005,202
20230801,132900,1492426535,4000,4005,4005,4000,1416
20230801,132800,1486761985,4010,4005,4010,4000,1338
20230801,132700,1481402215,4005,4000,4010,4000,7850
20230801,132600,1449996500,4005,4005,4010,4005,202
20230801,132500,1449187040,4010,4000,4010,4000,1607
20230801,132400,1442758900,4005,4015,4015,4005,6612
20230801,132300,1416273545,4010,4015,4015,4010,4910
20230801,132200,1396584320,4015,4020,4020,4015,16971
20230801,132100,1328391570,4025,4025,4025,4025,203
20230801,132000,1327574495,4025,4025,4030,4020,1080
20230801,131900,1323226945,4030,4025,4030,4025,63
20230801,131800,1322973300,4025,4025,4025,4025,2443
20230801,131700,1313140225,4025,4030,4030,4025,114
20230801,131600,1312681305,4025,4030,4030,4025,300
20230801,131500,1311473055,4030,4025,4030,4025,508
20230801,131400,1309428300,4025,4030,4030,4025,1027
20230801,131300,1305293780,4030,4025,4030,4025,109
20230801,131200,1304855010,4030,4035,4040,4030,142
20230801,131100,1304281850,4035,4030,4035,4025,1102
20230801,131000,1299841650,4025,4020,4025,4020,270
20230801,130900,1298754905,4020,4025,4025,4020,124
20230801,130800,1298256355,4025,4030,4030,4025,727
20230801,130700,1295329490,4030,4030,4030,4025,1840
20230801,130600,1287915160,4030,4035,4035,4025,2160
20230801,130500,1279212825,4040,4040,4040,4040,400
20230801,130400,1277596825,4030,4025,4040,4025,12883
20230801,130300,1225572855,4025,4030,4040,4025,16746
20230801,130200,1158140590,4035,4035,4035,4035,2850
20230801,130100,1146640840,4035,4035,4035,4035,65
20230801,130000,1146378565,4030,4030,4030,4030,314
20230801,125900,1145113145,4035,4030,4035,4025,1822
20230801,125800,1137776060,4035,4030,4035,4030,15
20230801,125700,1137715540,4030,4030,4030,4025,344
20230801,125600,1136329240,4035,4030,4035,4030,353
20230801,125500,1134905770,4030,4040,4040,4030,5700
20230801,125400,1111927040,4040,4040,4040,4040,129
20230801,125300,1111405880,4040,4035,4040,4035,205
20230801,125200,1110578595,4040,4040,4040,4040,0
20230801,125100,1110578595,4040,4040,4040,4040,213
20230801,125000,1109718075,4035,4040,4040,4035,202
20230801,124900,1108902935,4035,4035,4035,4035,19
20230801,124800,1108826270,4035,4035,4035,4030,1798
20230801,124700,1101572250,4035,4035,4035,4035,99
20230801,124600,1101172785,4030,4030,4030,4030,182
20230801,124500,1100439325,4035,4035,4035,4030,281
20230801,124400,1099305990,4030,4030,4030,4030,347
20230801,124300,1097907580,4035,4040,4040,4035,182
20230801,124200,1097172995,4035,4045,4045,4035,5665
20230801,124100,1074301515,4040,4045,4045,4040,792
20230801,124000,1071098785,4045,4045,4045,4045,223
20230801,123900,1070196750,4040,4040,4045,4040,672
20230801,123800,1067481750,4040,4040,4040,4040,14
20230801,123700,1067425190,4035,4030,4035,4030,3016
20230801,123600,1055257820,4035,4035,4035,4035,1
20230801,123500,1055253785,4035,4035,4035,4035,52
20230801,123400,1055043965,4035,4035,4040,4030,1404
20230801,123300,1049379900,4035,4035,4035,4035,0
20230801,123200,1049379900,4035,4040,4040,4035,409
20230801,123100,1047728455,4040,4040,4040,4040,4
20230801,123000,1047712295,4040,4040,4040,4035,807
20230801,122900,1044454185,4040,4040,4040,4040,174
20230801,122800,1043751225,4040,4035,4040,4035,234
20230801,122700,1042806785,4040,4040,4040,4040,44
20230801,122600,1042629025,4040,4040,4040,4035,245
20230801,122500,1041639725,4035,4040,4040,4035,224
20230801,122400,1040735685,4035,4040,4040,4035,24
20230801,122300,1040638775,4035,4035,4035,4030,524
20230801,122200,1038524560,4040,4040,4040,4040,25
20230801,122100,1038423560,4035,4040,4040,4035,199
20230801,122000,1037620525,4040,4040,4040,4040,98
20230801,121900,1037224605,4040,4035,4040,4035,69
20230801,121800,1036946120,4035,4040,4040,4035,329
20230801,121700,1035617610,4030,4030,4030,4030,0
20230801,121600,1035617610,4030,4040,4040,4030,212
20230801,121500,1034762980,4035,4035,4035,4035,117
20230801,121400,1034290885,4035,4030,4035,4030,200
20230801,121300,1033484815,4035,4035,4035,4035,33
20230801,121200,1033351660,4025,4025,4025,4025,186
20230801,121100,1032603010,4030,4040,4040,4030,3987
20230801,121000,1016535260,4035,4035,4035,4035,2358
20230801,120900,1007020730,4035,4035,4035,4030,488
20230801,120800,1005052580,4035,4035,4035,4035,361
20230801,120700,1003595945,4030,4035,4035,4030,384
20230801,120600,1002047435,4040,4040,4040,4040,14
20230801,120500,1001990875,4030,4040,4040,4030,199
20230801,120400,1001188775,4035,4035,4035,4035,112
20230801,120300,1000736855,4030,4035,4040,4030,8290
20230801,120200,967326740,4030,4040,4040,4030,377
20230801,120100,965805140,4040,4035,4040,4035,1015
20230801,120000,961709545,4035,4040,4040,4035,379
20230801,115900,960180060,4040,4040,4040,4040,114
20230801,115800,959719500,4040,4035,4040,4035,201
20230801,115700,958908390,4030,4040,4040,4030,6522
20230801,115600,932592500,4040,4035,4045,4035,431
20230801,115500,930851560,4045,4045,4045,4035,105
20230801,115400,930427635,4040,4040,4040,4040,1723
20230801,115300,923466715,4035,4040,4040,4035,481
20230801,115200,921524405,4035,4040,4040,4035,351
20230801,115100,920107950,4040,4040,4040,4040,374
20230801,115000,918596990,4045,4040,4045,4035,212
20230801,114900,917740460,4045,4045,4045,4040,5219
20230801,114800,896655535,4045,4040,4045,4040,630
20230801,114700,894109685,4040,4045,4045,4040,202
20230801,114600,893293530,4045,4045,4045,4045,53
20230801,114500,893079145,4045,4045,4045,4040,291
20230801,114400,891902550,4040,4045,4045,4040,439
20230801,114300,890127060,4045,4045,4045,4045,53
20230801,114200,889912675,4045,4040,4045,4040,332
20230801,114100,888570665,4040,4040,4040,4040,1785
20230801,114000,881359265,4045,4040,4045,4040,447
20230801,113900,879552585,4045,4040,4045,4040,340
20230801,113800,878178285,4045,4040,4045,4040,305
20230801,113700,876945560,4045,4040,4050,4040,263
20230801,113600,875882150,4040,4045,4050,4040,129
20230801,113500,875360755,4045,4045,4045,4045,173
20230801,113400,874660970,4050,4050,4050,4050,15
20230801,113300,874600220,4050,4045,4050,4040,693
20230801,113200,871799405,4050,4050,4050,4045,162
20230801,113100,871143805,4050,4045,4050,4040,2093
20230801,113000,862677380,4050,4050,4050,4050,3
20230801,112900,862665230,4050,4045,4050,4045,161
20230801,112800,862013185,4045,4050,4050,4040,400
20230801,112700,860395310,4050,4050,4050,4050,0
20230801,112600,860395310,4050,4045,4055,4045,166
20230801,112500,859722950,4045,4055,4055,4045,221
20230801,112400,858828005,4055,4050,4055,4045,3104
20230801,112300,846271685,4050,4050,4050,4045,401
20230801,112200,844648070,4050,4050,4050,4045,289
20230801,112100,843477910,4055,4055,4055,4055,14
20230801,112000,843421140,4055,4050,4055,4050,1771
20230801,111900,836248540,4055,4050,4055,4050,203
20230801,111800,835426320,4055,4050,4055,4050,287
20230801,111700,834263035,4050,4055,4055,4050,297
20230801,111600,833059655,4060,4060,4060,4060,114
20230801,111500,832596815,4060,4060,4060,4055,1352
20230801,111400,827113650,4060,4060,4060,4060,0
20230801,111300,827113650,4060,4060,4060,4060,295
20230801,111200,825915950,4055,4055,4060,4055,548
20230801,111100,823693025,4060,4060,4060,4055,152
20230801,111000,823076405,4060,4055,4060,4050,3067
20230801,110900,810637955,4050,4050,4050,4050,200
20230801,110800,809827955,4050,4050,4055,4040,4983
20230801,110700,789670740,4050,4055,4055,4050,2508
20230801,110600,779512525,4055,4055,4055,4055,937
20230801,110500,775712990,4060,4060,4060,4060,33
20230801,110400,775579010,4060,4060,4060,4060,146
20230801,110300,774986250,4060,4055,4060,4055,233
20230801,110200,774041365,4060,4060,4060,4060,410
20230801,110100,772376765,4060,4050,4060,4050,372
20230801,110000,770868455,4060,4050,4060,4050,34
20230801,105900,770730515,4050,4055,4060,4050,2286
20230801,105800,761470000,4055,4060,4060,4055,842
20230801,105700,758055595,4060,4060,4060,4055,590
20230801,105600,755662695,4055,4060,4060,4055,314
20230801,105500,754387880,4065,4065,4065,4055,1087
20230801,105400,749976020,4070,4065,4070,4060,1706
20230801,105300,743042015,4050,4050,4050,4045,676
20230801,105200,740305320,4045,4050,4050,4045,416
20230801,105100,738621905,4055,4050,4055,4050,382
20230801,105000,737073750,4055,4055,4055,4045,2843
20230801,104900,725560455,4055,4055,4055,4055,1691
20230801,104800,718703450,4060,4060,4065,4060,1504
20230801,104700,712596680,4065,4065,4070,4065,1096
20230801,104600,708141370,4065,4065,4070,4065,162
20230801,104500,707482270,4065,4065,4070,4065,355
20230801,104400,706038465,4065,4065,4070,4065,56
20230801,104300,705810660,4065,4065,4065,4060,730
20230801,104200,702843325,4065,4065,4065,4065,489
20230801,104100,700855540,4065,4070,4070,4065,511
20230801,104000,698777295,4070,4070,4070,4065,79
20230801,103900,698455815,4070,4065,4070,4065,78
20230801,103800,698138720,4075,4080,4085,4065,243
20230801,103700,697148215,4080,4110,4110,4080,508
20230801,103600,695075485,4095,4070,4110,4065,10027
20230801,103500,653952455,4080,4080,4080,4075,13
20230801,103400,653899435,4070,4075,4075,4070,203
20230801,103300,653073220,4070,4070,4070,4070,14
20230801,103200,653016240,4070,4065,4070,4065,6
20230801,103100,652991845,4065,4060,4070,4060,1652
20230801,103000,646275480,4055,4060,4060,4055,9
20230801,102900,646238970,4060,4060,4070,4060,581
20230801,102800,643877310,4060,4055,4060,4055,9
20230801,102700,643840800,4060,4055,4060,4055,266
20230801,102600,642761810,4055,4060,4060,4055,29
20230801,102500,642644115,4055,4055,4055,4055,214
20230801,102400,641776345,4060,4055,4060,4055,209
20230801,102300,640928830,4060,4050,4065,4050,2607
20230801,102200,630343620,4045,4045,4045,4045,203
20230801,102100,629522485,4045,4045,4045,4045,17
20230801,102000,629453720,4045,4045,4045,4045,207
20230801,101900,628616405,4045,4045,4045,4040,259
20230801,101800,627569970,4045,4045,4045,4040,204
20230801,101700,626745760,4045,4045,4045,4040,724
20230801,101600,623820015,4045,4045,4045,4045,9
20230801,101500,623783610,4050,4040,4055,4035,7787
20230801,101400,592301795,4040,4040,4040,4040,214
20230801,101300,591437235,4040,4040,4040,4035,204
20230801,101200,590613100,4040,4045,4045,4035,2146
20230801,101100,581948590,4045,4045,4045,4045,378
20230801,101000,580419580,4045,4045,4050,4035,3443
20230801,100900,566506970,4045,4045,4045,4045,194
20230801,100800,565722240,4045,4045,4045,4045,76
20230801,100700,565414820,4045,4045,4045,4045,99
20230801,100600,565014365,4045,4045,4050,4045,299
20230801,100500,563804885,4040,4050,4050,4040,29
20230801,100400,563687605,4040,4040,4040,4040,2956
20230801,100300,551745365,4040,4040,4040,4040,130
20230801,100200,551220165,4035,4040,4040,4035,2475
20230801,100100,541221180,4045,4050,4050,4045,1312
20230801,100000,535914135,4045,4050,4050,4045,3153
20230801,095900,523159945,4050,4050,4050,4050,112
20230801,095800,522706345,4050,4050,4050,4050,684
20230801,095700,519936145,4045,4055,4055,4045,629
20230801,095600,517387510,4045,4045,4045,4045,0
20230801,095500,517387510,4045,4055,4055,4045,718
20230801,095400,514479550,4055,4040,4055,4040,1500
20230801,095300,508404550,4040,4040,4040,4040,284
20230801,095200,507257190,4050,4050,4050,4045,2603
20230801,095100,496722195,4045,4045,4045,4045,112
20230801,095000,496269155,4045,4045,4050,4045,357
20230801,094900,494824590,4045,4040,4045,4040,1020
20230801,094800,490703290,4035,4050,4050,4035,6799
20230801,094700,463206855,4055,4070,4070,4055,7994
20230801,094600,430789525,4060,4070,4070,4060,9103
20230801,094500,393812860,4075,4075,4075,4075,50
20230801,094400,393609110,4075,4070,4075,4070,6050
20230801,094300,368985605,4080,4075,4080,4075,534
20230801,094200,366809545,4080,4080,4080,4070,4498
20230801,094100,348467510,4095,4095,4095,4080,210
20230801,094000,347610515,4095,4095,4095,4095,3
20230801,093900,347598230,4090,4095,4095,4090,238
20230801,093800,346624605,4095,4095,4095,4095,12
20230801,093700,346575465,4095,4080,4095,4075,2131
20230801,093600,337881940,4085,4095,4095,4085,2006
20230801,093500,329687295,4095,4085,4095,4085,101
20230801,093400,329274700,4085,4105,4105,4085,5253
20230801,093300,307765320,4095,4105,4105,4095,8203
20230801,093200,274107620,4120,4105,4120,4105,699
20230801,093100,271238210,4105,4110,4110,4105,1330
20230801,093000,265775980,4120,4105,4120,4105,599
20230801,092900,263311070,4115,4105,4115,4105,453
20230801,092800,261449675,4105,4115,4115,4100,6671
20230801,092700,234035710,4115,4120,4120,4115,350
20230801,092600,232595455,4120,4125,4125,4120,3977
20230801,092500,216210080,4125,4115,4125,4115,1400
20230801,092400,210440375,4110,4100,4130,4100,2325
20230801,092300,200900250,4100,4135,4145,4100,3816
20230801,092200,185156920,4135,4135,4140,4130,2648
20230801,092100,174198530,4120,4120,4120,4120,300
20230801,092000,172962530,4120,4090,4130,4080,13297
20230801,091900,118420885,4080,4080,4080,4075,522
20230801,091800,116291140,4075,4080,4080,4075,2322
20230801,091700,106820235,4080,4080,4080,4080,201
20230801,091600,106000155,4080,4085,4090,4080,1214
20230801,091500,101046525,4085,4090,4090,4085,4321
20230801,091400,83394255,4090,4080,4095,4080,1835
20230801,091300,75898805,4085,4090,4090,4080,2613
20230801,091200,65224035,4085,4085,4085,4085,311
20230801,091100,63953600,4085,4085,4085,4085,200
20230801,091000,63136600,4085,4085,4085,4085,0
20230801,090900,63136600,4085,4085,4085,4080,609
20230801,090800,60651655,4080,4080,4080,4080,1942
20230801,090700,52728295,4080,4080,4080,4080,788
20230801,090600,49513255,4080,4100,4100,4080,239
20230801,090500,48538115,4095,4095,4095,4095,2149
20230801,090400,39737960,4090,4095,4105,4080,4696
20230801,090300,20508335,4095,4090,4095,4090,465
20230801,090200,18605220,4095,4095,4095,4090,431
20230801,090100,16840375,4095,4095,4095,4095,2100
20230801,090000,8240875,4055,4090,4090,4055,2020