KissMeData/199730/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201400,503939850,15240,15240,15240,15240,256
20230801,201300,503939850,15240,15240,15240,15240,0
20230801,201200,503939850,15240,15240,15240,15240,0
20230801,201100,503939850,15240,15240,15240,15240,0
20230801,201000,503939850,15240,15240,15240,15240,0
20230801,200900,503939850,15240,15240,15240,15240,0
20230801,200800,503939850,15240,15240,15240,15240,0
20230801,200700,503939850,15240,15240,15240,15240,0
20230801,200600,503939850,15240,15240,15240,15240,0
20230801,200500,503939850,15240,15240,15240,15240,0
20230801,200400,503939850,15240,15240,15240,15240,0
20230801,200300,503939850,15240,15240,15240,15240,0
20230801,200200,503939850,15240,15240,15240,15240,0
20230801,200100,503939850,15240,15240,15240,15240,0
20230801,200000,503939850,15240,15240,15240,15240,0
20230801,195900,503939850,15240,15240,15240,15240,0
20230801,195800,503939850,15240,15240,15240,15240,0
20230801,195700,503939850,15240,15240,15240,15240,0
20230801,195600,503939850,15240,15240,15240,15240,0
20230801,195500,503939850,15240,15240,15240,15240,0
20230801,195400,503939850,15240,15240,15240,15240,0
20230801,195300,503939850,15240,15240,15240,15240,0
20230801,195200,503939850,15240,15240,15240,15240,0
20230801,195100,503939850,15240,15240,15240,15240,0
20230801,195000,503939850,15240,15240,15240,15240,0
20230801,194900,503939850,15240,15240,15240,15240,0
20230801,194800,503939850,15240,15240,15240,15240,0
20230801,194700,503939850,15240,15240,15240,15240,0
20230801,194600,503939850,15240,15240,15240,15240,0
20230801,194500,503939850,15240,15240,15240,15240,0
20230801,194400,503939850,15240,15240,15240,15240,256
20230801,194300,503939850,15240,15240,15240,15240,0
20230801,194200,503939850,15240,15240,15240,15240,0
20230801,194100,503939850,15240,15240,15240,15240,0
20230801,194000,503939850,15240,15240,15240,15240,0
20230801,193900,503939850,15240,15240,15240,15240,0
20230801,193800,503939850,15240,15240,15240,15240,0
20230801,193700,503939850,15240,15240,15240,15240,0
20230801,193600,503939850,15240,15240,15240,15240,0
20230801,193500,503939850,15240,15240,15240,15240,0
20230801,193400,503939850,15240,15240,15240,15240,0
20230801,193300,503939850,15240,15240,15240,15240,0
20230801,193200,503939850,15240,15240,15240,15240,0
20230801,193100,503939850,15240,15240,15240,15240,0
20230801,193000,503939850,15240,15240,15240,15240,0
20230801,192900,503939850,15240,15240,15240,15240,0
20230801,192800,503939850,15240,15240,15240,15240,0
20230801,192700,503939850,15240,15240,15240,15240,0
20230801,192600,503939850,15240,15240,15240,15240,0
20230801,192500,503939850,15240,15240,15240,15240,0
20230801,192400,503939850,15240,15240,15240,15240,0
20230801,192300,503939850,15240,15240,15240,15240,0
20230801,192200,503939850,15240,15240,15240,15240,0
20230801,192100,503939850,15240,15240,15240,15240,0
20230801,192000,503939850,15240,15240,15240,15240,0
20230801,191900,503939850,15240,15240,15240,15240,0
20230801,191800,503939850,15240,15240,15240,15240,0
20230801,191700,503939850,15240,15240,15240,15240,0
20230801,191600,503939850,15240,15240,15240,15240,0
20230801,191500,503939850,15240,15240,15240,15240,0
20230801,191400,503939850,15240,15240,15240,15240,256
20230801,191300,503939850,15240,15240,15240,15240,0
20230801,191200,503939850,15240,15240,15240,15240,0
20230801,191100,503939850,15240,15240,15240,15240,0
20230801,191000,503939850,15240,15240,15240,15240,0
20230801,190900,503939850,15240,15240,15240,15240,0
20230801,190800,503939850,15240,15240,15240,15240,0
20230801,190700,503939850,15240,15240,15240,15240,0
20230801,190600,503939850,15240,15240,15240,15240,0
20230801,190500,503939850,15240,15240,15240,15240,0
20230801,190400,503939850,15240,15240,15240,15240,0
20230801,190300,503939850,15240,15240,15240,15240,0
20230801,190200,503939850,15240,15240,15240,15240,0
20230801,190100,503939850,15240,15240,15240,15240,0
20230801,190000,503939850,15240,15240,15240,15240,0
20230801,185900,503939850,15240,15240,15240,15240,0
20230801,185800,503939850,15240,15240,15240,15240,0
20230801,185700,503939850,15240,15240,15240,15240,0
20230801,185600,503939850,15240,15240,15240,15240,0
20230801,185500,503939850,15240,15240,15240,15240,0
20230801,185400,503939850,15240,15240,15240,15240,0
20230801,185300,503939850,15240,15240,15240,15240,0
20230801,185200,503939850,15240,15240,15240,15240,0
20230801,185100,503939850,15240,15240,15240,15240,0
20230801,185000,503939850,15240,15240,15240,15240,0
20230801,184900,503939850,15240,15240,15240,15240,0
20230801,184800,503939850,15240,15240,15240,15240,0
20230801,184700,503939850,15240,15240,15240,15240,0
20230801,184600,503939850,15240,15240,15240,15240,0
20230801,184500,503939850,15240,15240,15240,15240,0
20230801,184400,503939850,15240,15240,15240,15240,256
20230801,184300,503939850,15240,15240,15240,15240,0
20230801,184200,503939850,15240,15240,15240,15240,0
20230801,184100,503939850,15240,15240,15240,15240,0
20230801,184000,503939850,15240,15240,15240,15240,0
20230801,183900,503939850,15240,15240,15240,15240,0
20230801,183800,503939850,15240,15240,15240,15240,0
20230801,183700,503939850,15240,15240,15240,15240,0
20230801,183600,503939850,15240,15240,15240,15240,0
20230801,183500,503939850,15240,15240,15240,15240,0
20230801,183400,503939850,15240,15240,15240,15240,0
20230801,183300,503939850,15240,15240,15240,15240,0
20230801,183200,503939850,15240,15240,15240,15240,0
20230801,183100,503939850,15240,15240,15240,15240,0
20230801,183000,503939850,15240,15240,15240,15240,0
20230801,182900,503939850,15240,15240,15240,15240,0
20230801,182800,503939850,15240,15240,15240,15240,0
20230801,182700,503939850,15240,15240,15240,15240,0
20230801,182600,503939850,15240,15240,15240,15240,0
20230801,182500,503939850,15240,15240,15240,15240,0
20230801,182400,503939850,15240,15240,15240,15240,0
20230801,182300,503939850,15240,15240,15240,15240,0
20230801,182200,503939850,15240,15240,15240,15240,0
20230801,182100,503939850,15240,15240,15240,15240,0
20230801,182000,503939850,15240,15240,15240,15240,0
20230801,181900,503939850,15240,15240,15240,15240,0
20230801,181800,503939850,15240,15240,15240,15240,0
20230801,181700,503939850,15240,15240,15240,15240,0
20230801,181600,503939850,15240,15240,15240,15240,0
20230801,181500,503939850,15240,15240,15240,15240,0
20230801,181400,503939850,15240,15240,15240,15240,256
20230801,181300,503939850,15240,15240,15240,15240,0
20230801,181200,503939850,15240,15240,15240,15240,0
20230801,181100,503939850,15240,15240,15240,15240,0
20230801,181000,503939850,15240,15240,15240,15240,0
20230801,180900,503939850,15240,15240,15240,15240,0
20230801,180800,503939850,15240,15240,15240,15240,0
20230801,180700,503939850,15240,15240,15240,15240,0
20230801,180600,503939850,15240,15240,15240,15240,0
20230801,180500,503939850,15240,15240,15240,15240,0
20230801,180400,503939850,15240,15240,15240,15240,0
20230801,180300,503939850,15240,15240,15240,15240,0
20230801,180200,503939850,15240,15240,15240,15240,0
20230801,180100,503939850,15240,15240,15240,15240,0
20230801,180000,503939850,15240,15240,15240,15240,0
20230801,175900,503939850,15240,15240,15240,15240,0
20230801,175800,503939850,15240,15240,15240,15240,0
20230801,175700,503939850,15240,15240,15240,15240,0
20230801,175600,503939850,15240,15240,15240,15240,0
20230801,175500,503939850,15240,15240,15240,15240,0
20230801,175400,503939850,15240,15240,15240,15240,0
20230801,175300,503939850,15240,15240,15240,15240,0
20230801,175200,503939850,15240,15240,15240,15240,0
20230801,175100,503939850,15240,15240,15240,15240,0
20230801,175000,503939850,15240,15240,15240,15240,0
20230801,174900,503939850,15240,15240,15240,15240,0
20230801,174800,503939850,15240,15240,15240,15240,0
20230801,174700,503939850,15240,15240,15240,15240,0
20230801,174600,503939850,15240,15240,15240,15240,0
20230801,174500,503939850,15240,15240,15240,15240,0
20230801,174400,503939850,15240,15240,15240,15240,256
20230801,174300,503939850,15240,15240,15240,15240,0
20230801,174200,503939850,15240,15240,15240,15240,0
20230801,174100,503939850,15240,15240,15240,15240,0
20230801,174000,503939850,15240,15240,15240,15240,0
20230801,173900,503939850,15240,15240,15240,15240,0
20230801,173800,503939850,15240,15240,15240,15240,0
20230801,173700,503939850,15240,15240,15240,15240,0
20230801,173600,503939850,15240,15240,15240,15240,0
20230801,173500,503939850,15240,15240,15240,15240,0
20230801,173400,503939850,15240,15240,15240,15240,0
20230801,173300,503939850,15240,15240,15240,15240,0
20230801,173200,503939850,15240,15240,15240,15240,0
20230801,173100,503939850,15240,15240,15240,15240,0
20230801,173000,503939850,15240,15240,15240,15240,0
20230801,172900,503939850,15240,15240,15240,15240,0
20230801,172800,503939850,15240,15240,15240,15240,0
20230801,172700,503939850,15240,15240,15240,15240,0
20230801,172600,503939850,15240,15240,15240,15240,0
20230801,172500,503939850,15240,15240,15240,15240,0
20230801,172400,503939850,15240,15240,15240,15240,0
20230801,172300,503939850,15240,15240,15240,15240,0
20230801,172200,503939850,15240,15240,15240,15240,0
20230801,172100,503939850,15240,15240,15240,15240,0
20230801,172000,503939850,15240,15240,15240,15240,0
20230801,171900,503939850,15240,15240,15240,15240,0
20230801,171800,503939850,15240,15240,15240,15240,0
20230801,171700,503939850,15240,15240,15240,15240,0
20230801,171600,503939850,15240,15240,15240,15240,0
20230801,171500,503939850,15240,15240,15240,15240,0
20230801,171400,503939850,15240,15240,15240,15240,256
20230801,171300,503939850,15240,15240,15240,15240,0
20230801,171200,503939850,15240,15240,15240,15240,0
20230801,171100,503939850,15240,15240,15240,15240,0
20230801,171000,503939850,15240,15240,15240,15240,0
20230801,170900,503939850,15240,15240,15240,15240,0
20230801,170800,503939850,15240,15240,15240,15240,0
20230801,170700,503939850,15240,15240,15240,15240,0
20230801,170600,503939850,15240,15240,15240,15240,0
20230801,170500,503939850,15240,15240,15240,15240,0
20230801,170400,503939850,15240,15240,15240,15240,0
20230801,170300,503939850,15240,15240,15240,15240,0
20230801,170200,503939850,15240,15240,15240,15240,0
20230801,170100,503939850,15240,15240,15240,15240,0
20230801,170000,503939850,15240,15240,15240,15240,0
20230801,165900,503939850,15240,15240,15240,15240,0
20230801,165800,503939850,15240,15240,15240,15240,0
20230801,165700,503939850,15240,15240,15240,15240,0
20230801,165600,503939850,15240,15240,15240,15240,0
20230801,165500,503939850,15240,15240,15240,15240,0
20230801,165400,503939850,15240,15240,15240,15240,0
20230801,165300,503939850,15240,15240,15240,15240,0
20230801,165200,503939850,15240,15240,15240,15240,0
20230801,165100,503939850,15240,15240,15240,15240,0
20230801,165000,503939850,15240,15240,15240,15240,0
20230801,164900,503939850,15240,15240,15240,15240,0
20230801,164800,503939850,15240,15240,15240,15240,0
20230801,164700,503939850,15240,15240,15240,15240,0
20230801,164600,503939850,15240,15240,15240,15240,0
20230801,164500,503939850,15240,15240,15240,15240,0
20230801,164400,503939850,15240,15240,15240,15240,256
20230801,164300,503939850,15240,15240,15240,15240,0
20230801,164200,503939850,15240,15240,15240,15240,0
20230801,164100,503939850,15240,15240,15240,15240,0
20230801,164000,503939850,15240,15240,15240,15240,0
20230801,163900,503939850,15240,15240,15240,15240,0
20230801,163800,503939850,15240,15240,15240,15240,0
20230801,163700,503939850,15240,15240,15240,15240,0
20230801,163600,503939850,15240,15240,15240,15240,0
20230801,163500,503939850,15240,15240,15240,15240,0
20230801,163400,503939850,15240,15240,15240,15240,0
20230801,163300,503939850,15240,15240,15240,15240,0
20230801,163200,503939850,15240,15240,15240,15240,0
20230801,163100,503939850,15240,15240,15240,15240,0
20230801,163000,503939850,15240,15240,15240,15240,0
20230801,162900,503939850,15240,15240,15240,15240,0
20230801,162800,503939850,15240,15240,15240,15240,0
20230801,162700,503939850,15240,15240,15240,15240,0
20230801,162600,503939850,15240,15240,15240,15240,0
20230801,162500,503939850,15240,15240,15240,15240,0
20230801,162400,503939850,15240,15240,15240,15240,0
20230801,162300,503939850,15240,15240,15240,15240,0
20230801,162200,503939850,15240,15240,15240,15240,0
20230801,162100,503939850,15240,15240,15240,15240,0
20230801,162000,503939850,15240,15240,15240,15240,0
20230801,161900,503939850,15240,15240,15240,15240,0
20230801,161800,503939850,15240,15240,15240,15240,0
20230801,161700,503939850,15240,15240,15240,15240,0
20230801,161600,503939850,15240,15240,15240,15240,0
20230801,161500,503939850,15240,15240,15240,15240,0
20230801,161400,503939850,15240,15240,15240,15240,256
20230801,161300,503939850,15240,15240,15240,15240,0
20230801,161200,503939850,15240,15240,15240,15240,0
20230801,161100,503939850,15240,15240,15240,15240,0
20230801,161000,503939850,15240,15240,15240,15240,0
20230801,160900,503939850,15240,15240,15240,15240,0
20230801,160800,503939850,15240,15240,15240,15240,0
20230801,160700,503939850,15240,15240,15240,15240,0
20230801,160600,503939850,15240,15240,15240,15240,0
20230801,160500,503939850,15240,15240,15240,15240,0
20230801,160400,503939850,15240,15240,15240,15240,0
20230801,160300,503939850,15240,15240,15240,15240,0
20230801,160200,503939850,15240,15240,15240,15240,0
20230801,160100,503939850,15240,15240,15240,15240,0
20230801,160000,503939850,15240,15240,15240,15240,0
20230801,155900,503939850,15240,15240,15240,15240,0
20230801,155800,503939850,15240,15240,15240,15240,0
20230801,155700,503939850,15240,15240,15240,15240,0
20230801,155600,503939850,15240,15240,15240,15240,0
20230801,155500,503939850,15240,15240,15240,15240,0
20230801,155400,503939850,15240,15240,15240,15240,0
20230801,155300,503939850,15240,15240,15240,15240,0
20230801,155200,503939850,15240,15240,15240,15240,0
20230801,155100,503939850,15240,15240,15240,15240,0
20230801,155000,503939850,15240,15240,15240,15240,0
20230801,154900,503939850,15240,15240,15240,15240,0
20230801,154800,503939850,15240,15240,15240,15240,0
20230801,154700,503939850,15240,15240,15240,15240,0
20230801,154600,503939850,15240,15240,15240,15240,0
20230801,154500,503939850,15240,15240,15240,15240,0
20230801,154400,503939850,15240,15240,15240,15240,256
20230801,154300,503939850,15240,15240,15240,15240,0
20230801,154200,503939850,15240,15240,15240,15240,0
20230801,154100,503939850,15240,15240,15240,15240,0
20230801,154000,503939850,15240,15240,15240,15240,0
20230801,153900,503939850,15240,15240,15240,15240,0
20230801,153800,503939850,15240,15240,15240,15240,0
20230801,153700,503939850,15240,15240,15240,15240,0
20230801,153600,503939850,15240,15240,15240,15240,0
20230801,153500,503939850,15240,15240,15240,15240,0
20230801,153400,503939850,15240,15240,15240,15240,0
20230801,153300,503939850,15240,15240,15240,15240,0
20230801,153200,503939850,15240,15240,15240,15240,0
20230801,153100,503939850,15240,15240,15240,15240,0
20230801,153000,503939850,15240,15240,15240,15240,256
20230801,152900,500038410,15340,15340,15340,15340,0
20230801,152800,500038410,15340,15340,15340,15340,0
20230801,152700,500038410,15340,15340,15340,15340,0
20230801,152600,500038410,15340,15340,15340,15340,0
20230801,152500,500038410,15340,15340,15340,15340,0
20230801,152400,500038410,15340,15340,15340,15340,0
20230801,152300,500038410,15340,15340,15340,15340,0
20230801,152200,500038410,15340,15340,15340,15340,0
20230801,152100,500038410,15340,15340,15340,15340,0
20230801,152000,500038410,15340,15340,15340,15340,0
20230801,151900,500038410,15340,15340,15340,15340,0
20230801,151800,500038410,15340,15340,15340,15340,0
20230801,151700,500038410,15340,15340,15340,15340,0
20230801,151600,500038410,15340,15340,15340,15340,0
20230801,151500,500038410,15340,15340,15340,15340,4
20230801,151400,499977050,15340,15340,15340,15340,0
20230801,151300,499977050,15340,15340,15340,15340,1
20230801,151200,499961710,15280,15350,15350,15280,7
20230801,151100,499854330,15350,15300,15350,15280,15
20230801,151000,499624850,15300,15360,15360,15300,42
20230801,150900,498980950,15380,15380,15380,15380,0
20230801,150800,498980950,15380,15380,15380,15380,0
20230801,150700,498980950,15380,15380,15380,15380,0
20230801,150600,498980950,15380,15380,15380,15380,0
20230801,150500,498980950,15380,15370,15380,15370,2
20230801,150400,498950200,15380,15370,15380,15360,24
20230801,150300,498581310,15370,15370,15370,15370,7
20230801,150200,498473720,15370,15370,15370,15370,2
20230801,150100,498442980,15400,15400,15400,15400,0
20230801,150000,498442980,15400,15400,15400,15400,0
20230801,145900,498442980,15400,15400,15400,15400,0
20230801,145800,498442980,15400,15400,15400,15400,0
20230801,145700,498442980,15400,15390,15400,15390,3
20230801,145600,498396800,15290,15290,15290,15290,0
20230801,145500,498396800,15290,15290,15290,15290,56
20230801,145400,497540560,15410,15410,15410,15410,0
20230801,145300,497540560,15410,15410,15410,15410,0
20230801,145200,497540560,15410,15410,15410,15410,0
20230801,145100,497540560,15410,15400,15410,15400,12
20230801,145000,497355750,15290,15400,15400,15290,501
20230801,144900,489640460,15410,15410,15410,15410,0
20230801,144800,489640460,15410,15410,15410,15410,15
20230801,144700,489409310,15410,15410,15410,15410,0
20230801,144600,489409310,15410,15300,15410,15300,201
20230801,144500,486333900,15270,15400,15410,15270,29
20230801,144400,485890530,15400,15400,15400,15400,0
20230801,144300,485890530,15400,15400,15400,15400,100
20230801,144200,484350530,15410,15410,15410,15410,0
20230801,144100,484350530,15410,15410,15410,15410,0
20230801,144000,484350530,15410,15410,15410,15410,0
20230801,143900,484350530,15410,15410,15410,15410,0
20230801,143800,484350530,15410,15410,15410,15410,0
20230801,143700,484350530,15410,15410,15410,15410,0
20230801,143600,484350530,15410,15280,15410,15280,329
20230801,143500,479319770,15430,15430,15430,15430,0
20230801,143400,479319770,15430,15430,15430,15430,0
20230801,143300,479319770,15430,15440,15440,15430,11
20230801,143200,479150030,15170,15450,15450,15170,251
20230801,143100,475315500,15380,15390,15390,15380,22
20230801,143000,474977040,15480,15480,15490,15480,3
20230801,142900,474930590,15370,15370,15370,15370,0
20230801,142800,474930590,15370,15320,15370,15320,335
20230801,142700,469792780,15310,15310,15310,15310,0
20230801,142600,469792780,15310,15310,15310,15310,0
20230801,142500,469792780,15310,15310,15310,15310,1
20230801,142400,469777470,15320,15320,15320,15320,0
20230801,142300,469777470,15320,15310,15320,15310,2
20230801,142200,469746840,15240,15320,15320,15240,11
20230801,142100,469579120,15310,15320,15320,15300,6
20230801,142000,469487250,15310,15310,15310,15310,0
20230801,141900,469487250,15310,15310,15310,15310,1
20230801,141800,469471940,15310,15310,15310,15310,470
20230801,141700,462276240,15310,15310,15310,15310,0
20230801,141600,462276240,15310,15310,15320,15210,85
20230801,141500,460975270,15320,15310,15320,15310,9
20230801,141400,460837470,15320,15300,15320,15300,28
20230801,141300,460408980,15200,15210,15220,15200,293
20230801,141200,455952850,15320,15320,15320,15320,1
20230801,141100,455937530,15210,15230,15320,15210,503
20230801,141000,448286030,15210,15340,15340,15210,101
20230801,140900,446745890,15260,15300,15300,15260,400
20230801,140800,440634410,15340,15340,15340,15340,0
20230801,140700,440634410,15340,15310,15340,15310,13
20230801,140600,440435230,15340,15340,15340,15340,0
20230801,140500,440435230,15340,15340,15340,15340,1
20230801,140400,440419890,15310,15340,15340,15310,5
20230801,140300,440343310,15330,15330,15330,15330,1
20230801,140200,440327980,15270,15280,15340,15270,169
20230801,140100,437746220,15270,15270,15270,15270,0
20230801,140000,437746220,15270,15270,15270,15270,0
20230801,135900,437746220,15270,15270,15270,15270,1
20230801,135800,437730950,15270,15270,15270,15270,0
20230801,135700,437730950,15270,15270,15270,15270,0
20230801,135600,437730950,15270,15270,15270,15270,3
20230801,135500,437685140,15270,15270,15270,15270,23
20230801,135400,437333930,15270,15270,15270,15270,15
20230801,135300,437104880,15400,15280,15400,15270,211
20230801,135200,433882130,15440,15440,15440,15440,0
20230801,135100,433882130,15440,15440,15440,15440,0
20230801,135000,433882130,15440,15440,15440,15440,0
20230801,134900,433882130,15440,15440,15440,15440,0
20230801,134800,433882130,15440,15440,15440,15440,0
20230801,134700,433882130,15440,15440,15440,15440,0
20230801,134600,433882130,15440,15440,15440,15440,2
20230801,134500,433851250,15440,15440,15440,15440,1
20230801,134400,433835810,15330,15330,15330,15330,365
20230801,134300,428240360,15330,15350,15450,15330,75
20230801,134200,427089780,15500,15500,15500,15500,0
20230801,134100,427089780,15500,15490,15500,15490,51
20230801,134000,426299720,15410,15410,15410,15410,2
20230801,133900,426268900,15510,15510,15510,15510,0
20230801,133800,426268900,15510,15510,15510,15510,0
20230801,133700,426268900,15510,15510,15510,15510,0
20230801,133600,426268900,15510,15330,15510,15330,129
20230801,133500,424288830,15330,15300,15330,15300,94
20230801,133400,422849700,15310,15310,15310,15310,0
20230801,133300,422849700,15310,15310,15310,15310,3
20230801,133200,422803770,15310,15280,15310,15280,6
20230801,133100,422712060,15310,15310,15310,15310,5
20230801,133000,422635510,15270,15270,15270,15270,38
20230801,132900,422055250,15310,15300,15310,15260,192
20230801,132800,419125040,15300,15310,15310,15300,28
20230801,132700,418696510,15310,15310,15310,15310,0
20230801,132600,418696510,15310,15330,15330,15310,73
20230801,132500,417577580,15340,15340,15410,15340,261
20230801,132400,413573770,15350,15410,15410,15350,972
20230801,132300,398633680,15510,15510,15510,15510,0
20230801,132200,398633680,15510,15510,15510,15510,0
20230801,132100,398633680,15510,15510,15510,15510,0
20230801,132000,398633680,15510,15420,15510,15420,2
20230801,131900,398602750,15410,15420,15420,15410,103
20230801,131800,397015500,15420,15420,15420,15420,0
20230801,131700,397015500,15420,15420,15420,15420,0
20230801,131600,397015500,15420,15440,15440,15420,110
20230801,131500,395319080,15510,15510,15510,15510,0
20230801,131400,395319080,15510,15510,15510,15510,0
20230801,131300,395319080,15510,15510,15510,15510,0
20230801,131200,395319080,15510,15510,15510,15510,0
20230801,131100,395319080,15510,15510,15510,15510,0
20230801,131000,395319080,15510,15510,15510,15510,1
20230801,130900,395303570,15510,15510,15510,15510,35
20230801,130800,394760720,15510,15510,15510,15510,0
20230801,130700,394760720,15510,15510,15510,15510,0
20230801,130600,394760720,15510,15510,15510,15510,0
20230801,130500,394760720,15510,15500,15510,15500,13
20230801,130400,394559110,15500,15500,15500,15500,100
20230801,130300,393009110,15520,15520,15520,15520,0
20230801,130200,393009110,15520,15520,15520,15520,0
20230801,130100,393009110,15520,15520,15520,15520,0
20230801,130000,393009110,15520,15520,15520,15520,0
20230801,125900,393009110,15520,15520,15520,15520,0
20230801,125800,393009110,15520,15520,15520,15520,0
20230801,125700,393009110,15520,15520,15520,15520,0
20230801,125600,393009110,15520,15520,15520,15520,0
20230801,125500,393009110,15520,15520,15520,15520,0
20230801,125400,393009110,15520,15520,15520,15520,0
20230801,125300,393009110,15520,15520,15520,15520,0
20230801,125200,393009110,15520,15520,15520,15520,0
20230801,125100,393009110,15520,15520,15520,15520,0
20230801,125000,393009110,15520,15520,15520,15520,0
20230801,124900,393009110,15520,15520,15520,15520,0
20230801,124800,393009110,15520,15520,15520,15520,1
20230801,124700,392993590,15420,15420,15420,15420,1
20230801,124600,392978170,15520,15520,15520,15520,0
20230801,124500,392978170,15520,15520,15520,15520,0
20230801,124400,392978170,15520,15520,15520,15520,1
20230801,124300,392962650,15520,15520,15520,15520,1
20230801,124200,392947130,15530,15510,15530,15510,11
20230801,124100,392776500,15510,15510,15510,15510,0
20230801,124000,392776500,15510,15500,15510,15500,101
20230801,123900,391210700,15510,15500,15510,15500,100
20230801,123800,389659890,15510,15510,15510,15510,10
20230801,123700,389504790,15510,15520,15520,15410,303
20230801,123600,384833300,15410,15410,15410,15410,50
20230801,123500,384062800,15520,15520,15520,15520,1
20230801,123400,384047280,15520,15520,15520,15520,1
20230801,123300,384031760,15500,15520,15520,15500,199
20230801,123200,380945760,15520,15520,15520,15520,0
20230801,123100,380945760,15520,15420,15520,15400,320
20230801,123000,376012980,15530,15530,15530,15530,0
20230801,122900,376012980,15530,15530,15530,15530,0
20230801,122800,376012980,15530,15530,15530,15530,0
20230801,122700,376012980,15530,15530,15530,15530,0
20230801,122600,376012980,15530,15530,15530,15530,0
20230801,122500,376012980,15530,15530,15530,15530,1
20230801,122400,375997450,15430,15430,15430,15430,33
20230801,122300,375488260,15530,15530,15530,15530,0
20230801,122200,375488260,15530,15530,15530,15530,10
20230801,122100,375332960,15520,15520,15520,15520,119
20230801,122000,373486080,15510,15510,15510,15510,0
20230801,121900,373486080,15510,15490,15510,15490,42
20230801,121800,372835480,15520,15520,15520,15520,0
20230801,121700,372835480,15520,15520,15520,15520,0
20230801,121600,372835480,15520,15520,15520,15520,0
20230801,121500,372835480,15520,15520,15520,15520,0
20230801,121400,372835480,15520,15520,15520,15520,1
20230801,121300,372819960,15510,15510,15510,15510,0
20230801,121200,372819960,15510,15510,15510,15510,0
20230801,121100,372819960,15510,15510,15510,15510,105
20230801,121000,371191410,15510,15510,15510,15510,0
20230801,120900,371191410,15510,15510,15510,15510,1
20230801,120800,371175900,15420,15420,15420,15420,0
20230801,120700,371175900,15420,15420,15420,15420,15
20230801,120600,370944600,15490,15490,15490,15490,15
20230801,120500,370712250,15490,15490,15490,15490,1
20230801,120400,370696760,15520,15520,15520,15520,0
20230801,120300,370696760,15520,15520,15520,15520,0
20230801,120200,370696760,15520,15520,15520,15520,0
20230801,120100,370696760,15520,15520,15520,15520,0
20230801,120000,370696760,15520,15500,15520,15500,2
20230801,115900,370665740,15500,15500,15500,15500,0
20230801,115800,370665740,15500,15420,15500,15420,58
20230801,115700,369771300,15520,15520,15520,15520,0
20230801,115600,369771300,15520,15520,15520,15520,0
20230801,115500,369771300,15520,15520,15520,15520,0
20230801,115400,369771300,15520,15520,15520,15520,0
20230801,115300,369771300,15520,15500,15520,15500,51
20230801,115200,368980780,15520,15520,15520,15520,0
20230801,115100,368980780,15520,15520,15520,15520,0
20230801,115000,368980780,15520,15420,15520,15390,388
20230801,114900,363004740,15550,15550,15550,15550,0
20230801,114800,363004740,15550,15550,15550,15550,0
20230801,114700,363004740,15550,15540,15550,15540,2
20230801,114600,362973650,15570,15570,15570,15570,0
20230801,114500,362973650,15570,15570,15570,15570,0
20230801,114400,362973650,15570,15570,15570,15570,1
20230801,114300,362958080,15570,15570,15570,15570,2
20230801,114200,362926940,15420,15440,15440,15420,210
20230801,114100,359684560,15580,15580,15580,15580,0
20230801,114000,359684560,15580,15580,15580,15580,0
20230801,113900,359684560,15580,15460,15580,15460,119
20230801,113800,357844400,15460,15460,15460,15460,1
20230801,113700,357828940,15410,15410,15410,15410,81
20230801,113600,356580730,15430,15430,15430,15430,0
20230801,113500,356580730,15430,15430,15430,15430,0
20230801,113400,356580730,15430,15430,15430,15430,126
20230801,113300,354636550,15460,15460,15460,15460,0
20230801,113200,354636550,15460,15450,15460,15440,53
20230801,113100,353818180,15460,15450,15460,15450,21
20230801,113000,353493720,15450,15460,15460,15450,202
20230801,112900,350372000,15560,15560,15560,15560,0
20230801,112800,350372000,15560,15560,15560,15560,0
20230801,112700,350372000,15560,15560,15560,15560,0
20230801,112600,350372000,15560,15560,15560,15560,0
20230801,112500,350372000,15560,15560,15560,15560,0
20230801,112400,350372000,15560,15560,15560,15560,3
20230801,112300,350325320,15580,15580,15580,15580,0
20230801,112200,350325320,15580,15580,15580,15580,0
20230801,112100,350325320,15580,15580,15580,15580,0
20230801,112000,350325320,15580,15580,15580,15580,0
20230801,111900,350325320,15580,15580,15580,15580,0
20230801,111800,350325320,15580,15580,15580,15580,0
20230801,111700,350325320,15580,15580,15580,15580,0
20230801,111600,350325320,15580,15580,15580,15440,602
20230801,111500,341017320,15470,15510,15510,15470,10
20230801,111400,340862300,15580,15580,15580,15580,1
20230801,111300,340846720,15590,15590,15590,15590,0
20230801,111200,340846720,15590,15590,15590,15590,1
20230801,111100,340831130,15510,15510,15510,15510,0
20230801,111000,340831130,15510,15510,15510,15510,0
20230801,110900,340831130,15510,15520,15520,15510,5
20230801,110800,340753550,15590,15590,15590,15590,1
20230801,110700,340737960,15590,15580,15590,15580,3
20230801,110600,340691210,15510,15530,15530,15510,250
20230801,110500,336811030,15590,15590,15590,15590,0
20230801,110400,336811030,15590,15590,15590,15590,0
20230801,110300,336811030,15590,15590,15590,15590,1
20230801,110200,336795440,15600,15600,15600,15600,0
20230801,110100,336795440,15600,15600,15600,15600,0
20230801,110000,336795440,15600,15600,15600,15600,45
20230801,105900,336093440,15590,15550,15590,15550,289
20230801,105800,331598690,15550,15550,15550,15550,10
20230801,105700,331443190,15550,15550,15550,15550,70
20230801,105600,330354690,15550,15550,15550,15550,0
20230801,105500,330354690,15550,15550,15550,15550,1
20230801,105400,330339140,15460,15460,15460,15460,49
20230801,105300,329581600,15550,15550,15550,15550,49
20230801,105200,328819650,15550,15550,15550,15550,0
20230801,105100,328819650,15550,15550,15550,15550,0
20230801,105000,328819650,15550,15550,15550,15550,3
20230801,104900,328773000,15550,15550,15550,15550,0
20230801,104800,328773000,15550,15550,15550,15550,0
20230801,104700,328773000,15550,15460,15550,15460,135
20230801,104600,326676310,15470,15470,15470,15470,5
20230801,104500,326598960,15480,15480,15480,15480,2
20230801,104400,326568000,15550,15470,15550,15470,8
20230801,104300,326444160,15490,15490,15490,15490,8
20230801,104200,326320240,15550,15540,15550,15540,12
20230801,104100,326133720,15550,15550,15550,15550,3
20230801,104000,326087070,15590,15560,15590,15550,59
20230801,103900,325169010,15560,15560,15560,15560,10
20230801,103800,325013410,15560,15560,15560,15560,8
20230801,103700,324888930,15560,15560,15560,15560,27
20230801,103600,324468810,15560,15680,15680,15560,671
20230801,103500,313979140,15680,15680,15680,15680,0
20230801,103400,313979140,15680,15680,15680,15680,0
20230801,103300,313979140,15680,15680,15680,15680,0
20230801,103200,313979140,15680,15680,15680,15680,21
20230801,103100,313649860,15680,15680,15680,15680,229
20230801,103000,310059140,15680,15680,15680,15680,0
20230801,102900,310059140,15680,15680,15680,15680,0
20230801,102800,310059140,15680,15690,15690,15680,82
20230801,102700,308773290,15690,15690,15690,15690,1
20230801,102600,308757600,15720,15720,15720,15720,0
20230801,102500,308757600,15720,15720,15720,15720,5
20230801,102400,308679000,15730,15730,15730,15730,0
20230801,102300,308679000,15730,15730,15730,15730,3
20230801,102200,308631810,15730,15730,15730,15730,1
20230801,102100,308616080,15680,15680,15680,15680,0
20230801,102000,308616080,15680,15680,15680,15680,0
20230801,101900,308616080,15680,15680,15680,15680,1
20230801,101800,308600400,15680,15680,15680,15680,0
20230801,101700,308600400,15680,15680,15680,15680,21
20230801,101600,308271120,15680,15680,15680,15680,14
20230801,101500,308051600,15650,15650,15650,15650,0
20230801,101400,308051600,15650,15660,15660,15650,38
20230801,101300,307456820,15740,15740,15740,15740,0
20230801,101200,307456820,15740,15740,15740,15740,0
20230801,101100,307456820,15740,15740,15740,15740,2
20230801,101000,307425340,15740,15740,15740,15740,3
20230801,100900,307378120,15660,15700,15750,15660,126
20230801,100800,305401310,15660,15660,15660,15660,13
20230801,100700,305197730,15660,15660,15660,15660,0
20230801,100600,305197730,15660,15660,15660,15660,50
20230801,100500,304414730,15710,15710,15710,15710,0
20230801,100400,304414730,15710,15710,15710,15710,0
20230801,100300,304414730,15710,15710,15710,15710,0
20230801,100200,304414730,15710,15710,15710,15710,0
20230801,100100,304414730,15710,15710,15710,15710,0
20230801,100000,304414730,15710,15710,15710,15710,3
20230801,095900,304367600,15710,15710,15710,15710,8
20230801,095800,304241920,15660,15660,15660,15660,0
20230801,095700,304241920,15660,15660,15660,15660,0
20230801,095600,304241920,15660,15660,15660,15660,10
20230801,095500,304085320,15660,15660,15660,15660,0
20230801,095400,304085320,15660,15660,15660,15660,0
20230801,095300,304085320,15660,15660,15660,15660,0
20230801,095200,304085320,15660,15660,15660,15660,150
20230801,095100,301736320,15660,15660,15660,15660,0
20230801,095000,301736320,15660,15670,15670,15660,3
20230801,094900,301689330,15660,15660,15660,15660,0
20230801,094800,301689330,15660,15660,15660,15660,50
20230801,094700,300906330,15660,15660,15660,15660,0
20230801,094600,300906330,15660,15660,15660,15660,1692
20230801,094500,274409610,15660,15670,15670,15660,164
20230801,094400,271840960,15670,15670,15670,15670,0
20230801,094300,271840960,15670,15660,15670,15660,21
20230801,094200,271511900,15660,15660,15660,15660,0
20230801,094100,271511900,15660,15730,15750,15660,401
20230801,094000,265229730,15730,15730,15730,15730,79
20230801,093900,263987060,15750,15750,15750,15750,24
20230801,093800,263609060,15740,15730,15740,15730,132
20230801,093700,261531440,15670,15670,15670,15670,0
20230801,093600,261531440,15670,15670,15670,15670,1
20230801,093500,261515770,15660,15770,15770,15660,16
20230801,093400,261265100,15780,15780,15780,15780,0
20230801,093300,261265100,15780,15770,15780,15660,12
20230801,093200,261075960,15770,15770,15770,15770,0
20230801,093100,261075960,15770,15770,15770,15770,41
20230801,093000,260429390,15770,15770,15770,15770,288
20230801,092900,255887630,15770,15770,15770,15770,0
20230801,092800,255887630,15770,15670,15770,15650,665
20230801,092700,245474130,15670,15670,15670,15660,132
20230801,092600,243406190,15670,15670,15670,15670,2
20230801,092500,243374850,15680,15690,15690,15680,51
20230801,092400,242574670,15700,15690,15700,15690,14
20230801,092300,242355000,15690,15690,15690,15690,8
20230801,092200,242229480,15680,15680,15680,15680,0
20230801,092100,242229480,15680,15680,15680,15680,0
20230801,092000,242229480,15680,15680,15680,15680,9
20230801,091900,242088360,15680,15690,15690,15670,78
20230801,091800,240865330,15820,15690,15820,15690,41
20230801,091700,240221910,15830,15850,15850,15670,221
20230801,091600,236746770,15830,15860,15860,15830,6
20230801,091500,236651750,15860,15830,15860,15830,727
20230801,091400,225136660,15830,15790,15830,15790,1211
20230801,091300,205978180,15830,15830,15830,15830,0
20230801,091200,205978180,15830,15830,15830,15830,33
20230801,091100,205455790,15850,15770,15850,15770,1006
20230801,091000,189540140,15700,15700,15700,15700,23
20230801,090900,189179040,15700,15650,15700,15650,914
20230801,090800,174843370,15620,15760,15770,15620,1528
20230801,090700,150849380,15760,15780,15780,15720,97
20230801,090600,149323430,15800,15840,15840,15800,14
20230801,090500,149102190,15670,15700,15900,15570,1990
20230801,090400,117693440,15680,15610,15680,15550,1017
20230801,090300,101804460,15770,15440,15780,15420,4233
20230801,090200,35627270,15420,15280,15420,15280,1075
20230801,090100,19089680,15250,15110,15260,15110,342
20230801,090000,13882140,15020,15120,15120,15020,919