KissMeData/220100/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202000,16747737600,10850,10850,10850,10850,9797
20230801,201900,16747737600,10850,10850,10850,10850,0
20230801,201800,16747737600,10850,10850,10850,10850,0
20230801,201700,16747737600,10850,10850,10850,10850,0
20230801,201600,16747737600,10850,10850,10850,10850,0
20230801,201500,16747737600,10850,10850,10850,10850,0
20230801,201400,16747737600,10850,10850,10850,10850,0
20230801,201300,16747737600,10850,10850,10850,10850,0
20230801,201200,16747737600,10850,10850,10850,10850,0
20230801,201100,16747737600,10850,10850,10850,10850,0
20230801,201000,16747737600,10850,10850,10850,10850,0
20230801,200900,16747737600,10850,10850,10850,10850,0
20230801,200800,16747737600,10850,10850,10850,10850,0
20230801,200700,16747737600,10850,10850,10850,10850,0
20230801,200600,16747737600,10850,10850,10850,10850,0
20230801,200500,16747737600,10850,10850,10850,10850,0
20230801,200400,16747737600,10850,10850,10850,10850,0
20230801,200300,16747737600,10850,10850,10850,10850,0
20230801,200200,16747737600,10850,10850,10850,10850,0
20230801,200100,16747737600,10850,10850,10850,10850,0
20230801,200000,16747737600,10850,10850,10850,10850,0
20230801,195900,16747737600,10850,10850,10850,10850,0
20230801,195800,16747737600,10850,10850,10850,10850,0
20230801,195700,16747737600,10850,10850,10850,10850,0
20230801,195600,16747737600,10850,10850,10850,10850,0
20230801,195500,16747737600,10850,10850,10850,10850,0
20230801,195400,16747737600,10850,10850,10850,10850,0
20230801,195300,16747737600,10850,10850,10850,10850,0
20230801,195200,16747737600,10850,10850,10850,10850,0
20230801,195100,16747737600,10850,10850,10850,10850,0
20230801,195000,16747737600,10850,10850,10850,10850,9797
20230801,194900,16747737600,10850,10850,10850,10850,0
20230801,194800,16747737600,10850,10850,10850,10850,0
20230801,194700,16747737600,10850,10850,10850,10850,0
20230801,194600,16747737600,10850,10850,10850,10850,0
20230801,194500,16747737600,10850,10850,10850,10850,0
20230801,194400,16747737600,10850,10850,10850,10850,0
20230801,194300,16747737600,10850,10850,10850,10850,0
20230801,194200,16747737600,10850,10850,10850,10850,0
20230801,194100,16747737600,10850,10850,10850,10850,0
20230801,194000,16747737600,10850,10850,10850,10850,0
20230801,193900,16747737600,10850,10850,10850,10850,0
20230801,193800,16747737600,10850,10850,10850,10850,0
20230801,193700,16747737600,10850,10850,10850,10850,0
20230801,193600,16747737600,10850,10850,10850,10850,0
20230801,193500,16747737600,10850,10850,10850,10850,0
20230801,193400,16747737600,10850,10850,10850,10850,0
20230801,193300,16747737600,10850,10850,10850,10850,0
20230801,193200,16747737600,10850,10850,10850,10850,0
20230801,193100,16747737600,10850,10850,10850,10850,0
20230801,193000,16747737600,10850,10850,10850,10850,0
20230801,192900,16747737600,10850,10850,10850,10850,0
20230801,192800,16747737600,10850,10850,10850,10850,0
20230801,192700,16747737600,10850,10850,10850,10850,0
20230801,192600,16747737600,10850,10850,10850,10850,0
20230801,192500,16747737600,10850,10850,10850,10850,0
20230801,192400,16747737600,10850,10850,10850,10850,0
20230801,192300,16747737600,10850,10850,10850,10850,0
20230801,192200,16747737600,10850,10850,10850,10850,0
20230801,192100,16747737600,10850,10850,10850,10850,0
20230801,192000,16747737600,10850,10850,10850,10850,9797
20230801,191900,16747737600,10850,10850,10850,10850,0
20230801,191800,16747737600,10850,10850,10850,10850,0
20230801,191700,16747737600,10850,10850,10850,10850,0
20230801,191600,16747737600,10850,10850,10850,10850,0
20230801,191500,16747737600,10850,10850,10850,10850,0
20230801,191400,16747737600,10850,10850,10850,10850,0
20230801,191300,16747737600,10850,10850,10850,10850,0
20230801,191200,16747737600,10850,10850,10850,10850,0
20230801,191100,16747737600,10850,10850,10850,10850,0
20230801,191000,16747737600,10850,10850,10850,10850,0
20230801,190900,16747737600,10850,10850,10850,10850,0
20230801,190800,16747737600,10850,10850,10850,10850,0
20230801,190700,16747737600,10850,10850,10850,10850,0
20230801,190600,16747737600,10850,10850,10850,10850,0
20230801,190500,16747737600,10850,10850,10850,10850,0
20230801,190400,16747737600,10850,10850,10850,10850,0
20230801,190300,16747737600,10850,10850,10850,10850,0
20230801,190200,16747737600,10850,10850,10850,10850,0
20230801,190100,16747737600,10850,10850,10850,10850,0
20230801,190000,16747737600,10850,10850,10850,10850,0
20230801,185900,16747737600,10850,10850,10850,10850,0
20230801,185800,16747737600,10850,10850,10850,10850,0
20230801,185700,16747737600,10850,10850,10850,10850,0
20230801,185600,16747737600,10850,10850,10850,10850,0
20230801,185500,16747737600,10850,10850,10850,10850,0
20230801,185400,16747737600,10850,10850,10850,10850,0
20230801,185300,16747737600,10850,10850,10850,10850,0
20230801,185200,16747737600,10850,10850,10850,10850,0
20230801,185100,16747737600,10850,10850,10850,10850,0
20230801,185000,16747737600,10850,10850,10850,10850,9797
20230801,184900,16747737600,10850,10850,10850,10850,0
20230801,184800,16747737600,10850,10850,10850,10850,0
20230801,184700,16747737600,10850,10850,10850,10850,0
20230801,184600,16747737600,10850,10850,10850,10850,0
20230801,184500,16747737600,10850,10850,10850,10850,0
20230801,184400,16747737600,10850,10850,10850,10850,0
20230801,184300,16747737600,10850,10850,10850,10850,0
20230801,184200,16747737600,10850,10850,10850,10850,0
20230801,184100,16747737600,10850,10850,10850,10850,0
20230801,184000,16747737600,10850,10850,10850,10850,0
20230801,183900,16747737600,10850,10850,10850,10850,0
20230801,183800,16747737600,10850,10850,10850,10850,0
20230801,183700,16747737600,10850,10850,10850,10850,0
20230801,183600,16747737600,10850,10850,10850,10850,0
20230801,183500,16747737600,10850,10850,10850,10850,0
20230801,183400,16747737600,10850,10850,10850,10850,0
20230801,183300,16747737600,10850,10850,10850,10850,0
20230801,183200,16747737600,10850,10850,10850,10850,0
20230801,183100,16747737600,10850,10850,10850,10850,0
20230801,183000,16747737600,10850,10850,10850,10850,0
20230801,182900,16747737600,10850,10850,10850,10850,0
20230801,182800,16747737600,10850,10850,10850,10850,0
20230801,182700,16747737600,10850,10850,10850,10850,0
20230801,182600,16747737600,10850,10850,10850,10850,0
20230801,182500,16747737600,10850,10850,10850,10850,0
20230801,182400,16747737600,10850,10850,10850,10850,0
20230801,182300,16747737600,10850,10850,10850,10850,0
20230801,182200,16747737600,10850,10850,10850,10850,0
20230801,182100,16747737600,10850,10850,10850,10850,0
20230801,182000,16747737600,10850,10850,10850,10850,9797
20230801,181900,16747737600,10850,10850,10850,10850,0
20230801,181800,16747737600,10850,10850,10850,10850,0
20230801,181700,16747737600,10850,10850,10850,10850,0
20230801,181600,16747737600,10850,10850,10850,10850,0
20230801,181500,16747737600,10850,10850,10850,10850,0
20230801,181400,16747737600,10850,10850,10850,10850,0
20230801,181300,16747737600,10850,10850,10850,10850,0
20230801,181200,16747737600,10850,10850,10850,10850,0
20230801,181100,16747737600,10850,10850,10850,10850,0
20230801,181000,16747737600,10850,10850,10850,10850,0
20230801,180900,16747737600,10850,10850,10850,10850,0
20230801,180800,16747737600,10850,10850,10850,10850,0
20230801,180700,16747737600,10850,10850,10850,10850,0
20230801,180600,16747737600,10850,10850,10850,10850,0
20230801,180500,16747737600,10850,10850,10850,10850,0
20230801,180400,16747737600,10850,10850,10850,10850,0
20230801,180300,16747737600,10850,10850,10850,10850,0
20230801,180200,16747737600,10850,10850,10850,10850,0
20230801,180100,16747737600,10850,10850,10850,10850,0
20230801,180000,16747737600,10850,10850,10850,10850,0
20230801,175900,16747737600,10850,10850,10850,10850,0
20230801,175800,16747737600,10850,10850,10850,10850,0
20230801,175700,16747737600,10850,10850,10850,10850,0
20230801,175600,16747737600,10850,10850,10850,10850,0
20230801,175500,16747737600,10850,10850,10850,10850,0
20230801,175400,16747737600,10850,10850,10850,10850,0
20230801,175300,16747737600,10850,10850,10850,10850,0
20230801,175200,16747737600,10850,10850,10850,10850,0
20230801,175100,16747737600,10850,10850,10850,10850,0
20230801,175000,16747737600,10850,10850,10850,10850,9797
20230801,174900,16747737600,10850,10850,10850,10850,0
20230801,174800,16747737600,10850,10850,10850,10850,0
20230801,174700,16747737600,10850,10850,10850,10850,0
20230801,174600,16747737600,10850,10850,10850,10850,0
20230801,174500,16747737600,10850,10850,10850,10850,0
20230801,174400,16747737600,10850,10850,10850,10850,0
20230801,174300,16747737600,10850,10850,10850,10850,0
20230801,174200,16747737600,10850,10850,10850,10850,0
20230801,174100,16747737600,10850,10850,10850,10850,0
20230801,174000,16747737600,10850,10850,10850,10850,0
20230801,173900,16747737600,10850,10850,10850,10850,0
20230801,173800,16747737600,10850,10850,10850,10850,0
20230801,173700,16747737600,10850,10850,10850,10850,0
20230801,173600,16747737600,10850,10850,10850,10850,0
20230801,173500,16747737600,10850,10850,10850,10850,0
20230801,173400,16747737600,10850,10850,10850,10850,0
20230801,173300,16747737600,10850,10850,10850,10850,0
20230801,173200,16747737600,10850,10850,10850,10850,0
20230801,173100,16747737600,10850,10850,10850,10850,0
20230801,173000,16747737600,10850,10850,10850,10850,0
20230801,172900,16747737600,10850,10850,10850,10850,0
20230801,172800,16747737600,10850,10850,10850,10850,0
20230801,172700,16747737600,10850,10850,10850,10850,0
20230801,172600,16747737600,10850,10850,10850,10850,0
20230801,172500,16747737600,10850,10850,10850,10850,0
20230801,172400,16747737600,10850,10850,10850,10850,0
20230801,172300,16747737600,10850,10850,10850,10850,0
20230801,172200,16747737600,10850,10850,10850,10850,0
20230801,172100,16747737600,10850,10850,10850,10850,0
20230801,172000,16747737600,10850,10850,10850,10850,9797
20230801,171900,16747737600,10850,10850,10850,10850,0
20230801,171800,16747737600,10850,10850,10850,10850,0
20230801,171700,16747737600,10850,10850,10850,10850,0
20230801,171600,16747737600,10850,10850,10850,10850,0
20230801,171500,16747737600,10850,10850,10850,10850,0
20230801,171400,16747737600,10850,10850,10850,10850,0
20230801,171300,16747737600,10850,10850,10850,10850,0
20230801,171200,16747737600,10850,10850,10850,10850,0
20230801,171100,16747737600,10850,10850,10850,10850,0
20230801,171000,16747737600,10850,10850,10850,10850,0
20230801,170900,16747737600,10850,10850,10850,10850,0
20230801,170800,16747737600,10850,10850,10850,10850,0
20230801,170700,16747737600,10850,10850,10850,10850,0
20230801,170600,16747737600,10850,10850,10850,10850,0
20230801,170500,16747737600,10850,10850,10850,10850,0
20230801,170400,16747737600,10850,10850,10850,10850,0
20230801,170300,16747737600,10850,10850,10850,10850,0
20230801,170200,16747737600,10850,10850,10850,10850,0
20230801,170100,16747737600,10850,10850,10850,10850,0
20230801,170000,16747737600,10850,10850,10850,10850,0
20230801,165900,16747737600,10850,10850,10850,10850,0
20230801,165800,16747737600,10850,10850,10850,10850,0
20230801,165700,16747737600,10850,10850,10850,10850,0
20230801,165600,16747737600,10850,10850,10850,10850,0
20230801,165500,16747737600,10850,10850,10850,10850,0
20230801,165400,16747737600,10850,10850,10850,10850,0
20230801,165300,16747737600,10850,10850,10850,10850,0
20230801,165200,16747737600,10850,10850,10850,10850,0
20230801,165100,16747737600,10850,10850,10850,10850,0
20230801,165000,16747737600,10850,10850,10850,10850,9797
20230801,164900,16747737600,10850,10850,10850,10850,0
20230801,164800,16747737600,10850,10850,10850,10850,0
20230801,164700,16747737600,10850,10850,10850,10850,0
20230801,164600,16747737600,10850,10850,10850,10850,0
20230801,164500,16747737600,10850,10850,10850,10850,0
20230801,164400,16747737600,10850,10850,10850,10850,0
20230801,164300,16747737600,10850,10850,10850,10850,0
20230801,164200,16747737600,10850,10850,10850,10850,0
20230801,164100,16747737600,10850,10850,10850,10850,0
20230801,164000,16747737600,10850,10850,10850,10850,0
20230801,163900,16747737600,10850,10850,10850,10850,0
20230801,163800,16747737600,10850,10850,10850,10850,0
20230801,163700,16747737600,10850,10850,10850,10850,0
20230801,163600,16747737600,10850,10850,10850,10850,0
20230801,163500,16747737600,10850,10850,10850,10850,0
20230801,163400,16747737600,10850,10850,10850,10850,0
20230801,163300,16747737600,10850,10850,10850,10850,0
20230801,163200,16747737600,10850,10850,10850,10850,0
20230801,163100,16747737600,10850,10850,10850,10850,0
20230801,163000,16747737600,10850,10850,10850,10850,0
20230801,162900,16747737600,10850,10850,10850,10850,0
20230801,162800,16747737600,10850,10850,10850,10850,0
20230801,162700,16747737600,10850,10850,10850,10850,0
20230801,162600,16747737600,10850,10850,10850,10850,0
20230801,162500,16747737600,10850,10850,10850,10850,0
20230801,162400,16747737600,10850,10850,10850,10850,0
20230801,162300,16747737600,10850,10850,10850,10850,0
20230801,162200,16747737600,10850,10850,10850,10850,0
20230801,162100,16747737600,10850,10850,10850,10850,0
20230801,162000,16747737600,10850,10850,10850,10850,9797
20230801,161900,16747737600,10850,10850,10850,10850,0
20230801,161800,16747737600,10850,10850,10850,10850,0
20230801,161700,16747737600,10850,10850,10850,10850,0
20230801,161600,16747737600,10850,10850,10850,10850,0
20230801,161500,16747737600,10850,10850,10850,10850,0
20230801,161400,16747737600,10850,10850,10850,10850,0
20230801,161300,16747737600,10850,10850,10850,10850,0
20230801,161200,16747737600,10850,10850,10850,10850,0
20230801,161100,16747737600,10850,10850,10850,10850,0
20230801,161000,16747737600,10850,10850,10850,10850,0
20230801,160900,16747737600,10850,10850,10850,10850,0
20230801,160800,16747737600,10850,10850,10850,10850,0
20230801,160700,16747737600,10850,10850,10850,10850,0
20230801,160600,16747737600,10850,10850,10850,10850,0
20230801,160500,16747737600,10850,10850,10850,10850,0
20230801,160400,16747737600,10850,10850,10850,10850,0
20230801,160300,16747737600,10850,10850,10850,10850,0
20230801,160200,16747737600,10850,10850,10850,10850,0
20230801,160100,16747737600,10850,10850,10850,10850,0
20230801,160000,16747737600,10850,10850,10850,10850,0
20230801,155900,16747737600,10850,10850,10850,10850,0
20230801,155800,16747737600,10850,10850,10850,10850,0
20230801,155700,16747737600,10850,10850,10850,10850,0
20230801,155600,16747737600,10850,10850,10850,10850,0
20230801,155500,16747737600,10850,10850,10850,10850,0
20230801,155400,16747737600,10850,10850,10850,10850,0
20230801,155300,16747737600,10850,10850,10850,10850,0
20230801,155200,16747737600,10850,10850,10850,10850,0
20230801,155100,16747737600,10850,10850,10850,10850,0
20230801,155000,16747737600,10850,10850,10850,10850,9797
20230801,154900,16747737600,10850,10850,10850,10850,0
20230801,154800,16747737600,10850,10850,10850,10850,0
20230801,154700,16747737600,10850,10850,10850,10850,0
20230801,154600,16747737600,10850,10850,10850,10850,0
20230801,154500,16747737600,10850,10850,10850,10850,0
20230801,154400,16747737600,10850,10850,10850,10850,0
20230801,154300,16747737600,10850,10850,10850,10850,0
20230801,154200,16747737600,10850,10850,10850,10850,0
20230801,154100,16747737600,10850,10850,10850,10850,0
20230801,154000,16747737600,10850,10850,10850,10850,0
20230801,153900,16747737600,10850,10850,10850,10850,0
20230801,153800,16747737600,10850,10850,10850,10850,0
20230801,153700,16747737600,10850,10850,10850,10850,0
20230801,153600,16747737600,10850,10850,10850,10850,0
20230801,153500,16747737600,10850,10850,10850,10850,0
20230801,153400,16747737600,10850,10850,10850,10850,0
20230801,153300,16747737600,10850,10850,10850,10850,0
20230801,153200,16747737600,10850,10850,10850,10850,0
20230801,153100,16747737600,10850,10850,10850,10850,0
20230801,153000,16747737600,10850,10850,10850,10850,9797
20230801,152900,16641440150,10910,10910,10910,10910,0
20230801,152800,16641440150,10910,10910,10910,10910,0
20230801,152700,16641440150,10910,10910,10910,10910,0
20230801,152600,16641440150,10910,10910,10910,10910,0
20230801,152500,16641440150,10910,10910,10910,10910,0
20230801,152400,16641440150,10910,10910,10910,10910,0
20230801,152300,16641440150,10910,10910,10910,10910,0
20230801,152200,16641440150,10910,10910,10910,10910,0
20230801,152100,16641440150,10910,10910,10910,10910,0
20230801,152000,16641440150,10910,10910,10910,10910,0
20230801,151900,16641440150,10910,10850,10960,10850,1879
20230801,151800,16620987340,10850,10860,10900,10850,2595
20230801,151700,16592796270,10860,10920,10930,10840,2335
20230801,151600,16567389430,10920,10910,10920,10910,976
20230801,151500,16556736980,10910,10910,10920,10900,2610
20230801,151400,16528271890,10910,10930,10930,10900,397
20230801,151300,16523937430,10940,10930,10950,10930,1203
20230801,151200,16510781490,10930,10940,10940,10900,674
20230801,151100,16503425380,10960,10930,10960,10900,2527
20230801,151000,16475804640,10930,10960,10970,10930,1395
20230801,150900,16460517380,10950,10890,10950,10880,2587
20230801,150800,16432288150,10850,10870,10910,10780,7683
20230801,150700,16348908200,10870,10900,10900,10870,2218
20230801,150600,16324774710,10900,10880,10900,10870,1109
20230801,150500,16312701060,10880,10890,10900,10880,1600
20230801,150400,16295287110,10900,10890,10900,10870,1015
20230801,150300,16284243160,10890,10910,10920,10890,3395
20230801,150200,16247242790,10920,10930,10930,10920,889
20230801,150100,16237530940,10930,10920,10930,10920,723
20230801,150000,16229635770,10910,10930,10960,10910,1597
20230801,145900,16212159560,10930,10920,10930,10910,2923
20230801,145800,16180254870,10920,10920,10950,10900,1324
20230801,145700,16165790670,10920,10960,10970,10920,3166
20230801,145600,16131173890,10960,10960,10960,10930,1329
20230801,145500,16116630300,10970,10970,10970,10940,759
20230801,145400,16108317240,10970,10950,10970,10950,785
20230801,145300,16099716090,10960,10950,10970,10940,917
20230801,145200,16089671450,10970,10950,10970,10930,1126
20230801,145100,16077340670,10950,10970,10970,10940,1298
20230801,145000,16063131050,10950,10990,10990,10950,859
20230801,144900,16053712630,10970,11030,11040,10970,2353
20230801,144800,16027833230,11010,11020,11040,11000,824
20230801,144700,16018748980,11050,11020,11050,10980,1134
20230801,144600,16006269720,11010,11040,11070,11010,2491
20230801,144500,15978751120,11040,11040,11070,11040,822
20230801,144400,15969662290,11040,11080,11080,11040,3679
20230801,144300,15929005000,11050,11080,11100,11050,2374
20230801,144200,15902677740,11080,11040,11080,11030,2722
20230801,144100,15872613110,11030,11040,11080,11030,4227
20230801,144000,15825918080,11050,11050,11050,11030,652
20230801,143900,15818718690,11050,11100,11100,11030,4243
20230801,143800,15771874900,11050,11050,11100,11050,2286
20230801,143700,15746513490,11050,11100,11110,11050,3975
20230801,143600,15702579300,11120,11130,11130,11050,928
20230801,143500,15692297260,11130,11120,11130,11110,1660
20230801,143400,15673828530,11110,11070,11110,11070,777
20230801,143300,15665226840,11070,11100,11100,11070,2108
20230801,143200,15641859380,11140,11110,11140,11110,737
20230801,143100,15633653350,11100,11100,11100,11090,797
20230801,143000,15624814210,11100,11100,11110,11090,926
20230801,142900,15614534580,11100,11150,11160,11100,1701
20230801,142800,15595635690,11150,11130,11150,11130,2081
20230801,142700,15572458090,11110,11110,11130,11100,1095
20230801,142600,15560284340,11110,11080,11110,11080,1036
20230801,142500,15548791900,11050,11070,11080,11050,750
20230801,142400,15540489400,11070,11090,11090,11070,659
20230801,142300,15533188890,11070,11100,11100,11070,1172
20230801,142200,15520206240,11080,11010,11080,11010,3491
20230801,142100,15481613630,11010,11010,11030,10990,1461
20230801,142000,15465517310,10960,11000,11040,10960,4985
20230801,141900,15410692010,11000,11000,11000,10990,412
20230801,141800,15406163030,10980,11010,11020,10940,3250
20230801,141700,15370531250,10960,11010,11020,10960,4433
20230801,141600,15321800410,11000,10980,11050,10960,5920
20230801,141500,15256818550,10990,10990,10990,10970,3570
20230801,141400,15217639650,10990,11000,11000,10960,1536
20230801,141300,15200770790,11000,11060,11060,10990,5741
20230801,141200,15137552340,11050,11060,11060,11050,421
20230801,141100,15132896620,11060,11070,11080,11060,1107
20230801,141000,15120641250,11050,11070,11090,11050,503
20230801,140900,15115070620,11070,11110,11110,11070,472
20230801,140800,15109839430,11110,11120,11120,11060,2386
20230801,140700,15083381390,11120,11140,11140,11100,1249
20230801,140600,15069492720,11120,11130,11150,11120,1410
20230801,140500,15053780130,11130,11130,11130,11130,256
20230801,140400,15050930850,11130,11090,11150,11090,5335
20230801,140300,14991592110,11090,11060,11090,11060,984
20230801,140200,14980695800,11060,11040,11060,11020,749
20230801,140100,14972430770,11050,11090,11090,11050,895
20230801,140000,14962531400,11090,11100,11100,11070,673
20230801,135900,14955071090,11090,11100,11100,11070,905
20230801,135800,14945030920,11100,11110,11110,11060,565
20230801,135700,14938761870,11110,11080,11110,11080,1415
20230801,135600,14923050700,11060,11050,11080,11050,608
20230801,135500,14916322620,11050,11050,11050,11050,311
20230801,135400,14912886070,11050,11100,11100,11050,1668
20230801,135300,14894399210,11100,11070,11100,11070,808
20230801,135200,14885439750,11070,11100,11100,11060,962
20230801,135100,14874773790,11100,11140,11140,11070,847
20230801,135000,14865357760,11140,11160,11180,11140,989
20230801,134900,14854313900,11160,11170,11190,11160,1164
20230801,134800,14841319410,11190,11100,11190,11100,3704
20230801,134700,14799985490,11140,11080,11140,10960,2586
20230801,134600,14771436100,11070,11010,11070,11010,3742
20230801,134500,14730155850,11000,11030,11030,10960,5340
20230801,134400,14671539120,11040,11100,11100,10950,5425
20230801,134300,14611666060,11100,11150,11150,11100,2937
20230801,134200,14579003450,11150,11190,11190,11150,1230
20230801,134100,14565266160,11190,11220,11220,11190,703
20230801,134000,14557395280,11220,11190,11220,11190,1524
20230801,133900,14540323440,11190,11180,11220,11180,1710
20230801,133800,14521172350,11160,11120,11190,11120,1167
20230801,133700,14508144880,11110,11120,11120,11100,1541
20230801,133600,14491033280,11120,11140,11150,11120,811
20230801,133500,14482002030,11100,11120,11150,11100,3051
20230801,133400,14448089410,11100,11130,11160,11090,2040
20230801,133300,14425398840,11120,11100,11150,11100,1605
20230801,133200,14407537850,11100,11120,11130,11090,1370
20230801,133100,14392321080,11120,11120,11160,11120,1167
20230801,133000,14379315750,11120,11060,11130,11050,2279
20230801,132900,14354015730,11050,11000,11050,10990,3553
20230801,132800,14314871810,11040,10970,11040,10950,8163
20230801,132700,14225142600,11000,10960,11000,10940,6402
20230801,132600,14154938950,10960,10990,11030,10960,5267
20230801,132500,14097040460,10990,11010,11040,10950,5646
20230801,132400,14035020910,11020,11200,11200,11020,13451
20230801,132300,13885423540,11200,11240,11240,11200,2521
20230801,132200,13857129100,11240,11240,11250,11230,630
20230801,132100,13850048230,11240,11270,11270,11230,1557
20230801,132000,13832546490,11270,11270,11280,11230,1608
20230801,131900,13814462700,11280,11270,11280,11220,1098
20230801,131800,13802107280,11270,11260,11280,11230,1202
20230801,131700,13788595240,11260,11250,11270,11250,463
20230801,131600,13783377550,11250,11270,11270,11240,759
20230801,131500,13774835690,11270,11260,11270,11260,785
20230801,131400,13765992920,11230,11260,11260,11230,321
20230801,131300,13762378520,11220,11280,11280,11220,2880
20230801,131200,13729963460,11280,11220,11280,11220,2354
20230801,131100,13703495070,11220,11210,11220,11210,161
20230801,131000,13701690030,11210,11250,11250,11210,1558
20230801,130900,13684182060,11250,11200,11250,11190,3877
20230801,130800,13640716800,11190,11150,11190,11150,1337
20230801,130700,13625778880,11150,11160,11200,11130,4581
20230801,130600,13574753890,11160,11180,11200,11160,3139
20230801,130500,13539662050,11170,11180,11200,11170,1954
20230801,130400,13517814770,11200,11200,11220,11180,2324
20230801,130300,13491781130,11210,11220,11230,11210,3280
20230801,130200,13454989970,11220,11240,11240,11220,1680
20230801,130100,13436125520,11230,11230,11230,11230,1794
20230801,130000,13415978900,11230,11230,11270,11230,1664
20230801,125900,13397275990,11240,11240,11240,11230,463
20230801,125800,13392072880,11270,11280,11290,11230,717
20230801,125700,13384008060,11290,11300,11320,11290,1812
20230801,125600,13363526310,11300,11300,11330,11250,690
20230801,125500,13355741000,11310,11250,11310,11240,4038
20230801,125400,13310173120,11240,11250,11290,11240,670
20230801,125300,13302611000,11270,11270,11290,11240,1347
20230801,125200,13287430500,11270,11240,11270,11240,715
20230801,125100,13279386570,11240,11280,11280,11240,498
20230801,125000,13273785140,11280,11250,11280,11230,1328
20230801,124900,13258851220,11280,11250,11290,11240,1236
20230801,124800,13244937350,11250,11280,11280,11250,106
20230801,124700,13243742500,11280,11280,11280,11250,2205
20230801,124600,13218924770,11250,11260,11290,11250,839
20230801,124500,13209474840,11250,11280,11280,11250,1515
20230801,124400,13192414740,11290,11290,11290,11290,246
20230801,124300,13189637400,11290,11270,11300,11260,1515
20230801,124200,13172563870,11270,11290,11290,11270,2618
20230801,124100,13143032910,11290,11280,11290,11280,463
20230801,124000,13137807140,11280,11290,11300,11280,1912
20230801,123900,13116222880,11300,11290,11310,11290,2757
20230801,123800,13085075340,11300,11270,11300,11270,1168
20230801,123700,13071900910,11270,11310,11310,11270,1681
20230801,123600,13052931790,11310,11270,11310,11270,912
20230801,123500,13042632150,11300,11300,11310,11280,1081
20230801,123400,13030431950,11310,11260,11310,11260,306
20230801,123300,13026971290,11310,11260,11310,11260,903
20230801,123200,13016772340,11260,11270,11270,11250,4696
20230801,123100,12963895330,11270,11320,11320,11270,2891
20230801,123000,12931217160,11350,11350,11350,11310,796
20230801,122900,12922190520,11350,11340,11350,11340,869
20230801,122800,12912334450,11340,11310,11370,11310,751
20230801,122700,12903818260,11370,11350,11370,11310,647
20230801,122600,12896477580,11350,11340,11350,11340,535
20230801,122500,12890410480,11310,11330,11330,11300,2865
20230801,122400,12858006840,11330,11370,11370,11330,3712
20230801,122300,12815860320,11380,11410,11410,11380,1940
20230801,122200,12793767250,11390,11400,11410,11390,265
20230801,122100,12790746030,11390,11400,11400,11390,1195
20230801,122000,12777125890,11390,11390,11400,11390,940
20230801,121900,12766414660,11400,11390,11400,11390,312
20230801,121800,12762858630,11390,11380,11390,11380,1179
20230801,121700,12749435050,11380,11400,11400,11380,1113
20230801,121600,12736761510,11400,11390,11400,11390,1247
20230801,121500,12722553660,11380,11390,11390,11380,558
20230801,121400,12716201040,11390,11380,11390,11380,1138
20230801,121300,12703245540,11390,11390,11390,11380,956
20230801,121200,12692358370,11390,11380,11390,11370,1048
20230801,121100,12680427780,11380,11380,11380,11370,671
20230801,121000,12672794730,11380,11350,11380,11350,448
20230801,120900,12667702200,11360,11370,11380,11360,675
20230801,120800,12660024630,11360,11370,11370,11360,52
20230801,120700,12659433900,11360,11340,11370,11340,755
20230801,120600,12650857930,11380,11320,11380,11300,2824
20230801,120500,12618933360,11350,11350,11350,11300,3677
20230801,120400,12577320410,11350,11390,11400,11350,3526
20230801,120300,12537196020,11390,11400,11400,11390,691
20230801,120200,12529320990,11400,11400,11400,11390,1546
20230801,120100,12511705380,11400,11380,11400,11380,960
20230801,120000,12500777750,11380,11390,11400,11370,277
20230801,115900,12497623620,11400,11390,11400,11360,1713
20230801,115800,12478128780,11390,11400,11400,11370,823
20230801,115700,12468759720,11360,11360,11410,11350,4367
20230801,115600,12419092370,11360,11380,11400,11350,2134
20230801,115500,12394818530,11380,11410,11430,11300,4586
20230801,115400,12342726770,11400,11470,11480,11400,5431
20230801,115300,12280577910,11470,11410,11470,11410,10561
20230801,115200,12159734450,11410,11410,11410,11400,1821
20230801,115100,12138956920,11420,11390,11420,11390,3096
20230801,115000,12103661620,11370,11380,11390,11370,2072
20230801,114900,12080079110,11380,11380,11380,11350,1692
20230801,114800,12060860440,11400,11400,11420,11360,4406
20230801,114700,12010698800,11400,11400,11420,11400,1720
20230801,114600,11991083040,11400,11400,11400,11380,542
20230801,114500,11984907310,11400,11410,11420,11380,4759
20230801,114400,11930663020,11420,11420,11440,11410,3259
20230801,114300,11893432090,11400,11390,11400,11380,3206
20230801,114200,11856901530,11390,11410,11420,11380,3984
20230801,114100,11811485040,11420,11410,11430,11400,2845
20230801,114000,11778998090,11410,11380,11420,11370,3965
20230801,113900,11733813070,11380,11400,11400,11370,2210
20230801,113800,11708631430,11390,11400,11420,11360,2246
20230801,113700,11683060170,11400,11420,11420,11360,2991
20230801,113600,11648991870,11420,11410,11420,11400,3581
20230801,113500,11608129240,11410,11420,11430,11380,7402
20230801,113400,11523682420,11420,11380,11420,11340,9326
20230801,113300,11417375370,11370,11410,11410,11340,2954
20230801,113200,11383773100,11410,11400,11410,11380,10273
20230801,113100,11266674610,11400,11350,11400,11340,9964
20230801,113000,11153229940,11340,11350,11350,11330,4452
20230801,112900,11102725150,11350,11340,11350,11330,8956
20230801,112800,11001083500,11340,11320,11350,11320,4739
20230801,112700,10947357410,11320,11320,11330,11300,1652
20230801,112600,10928655400,11290,11310,11320,11280,356
20230801,112500,10924630590,11320,11300,11330,11260,1142
20230801,112400,10911713830,11300,11260,11300,11250,3192
20230801,112300,10875737860,11260,11300,11300,11250,1602
20230801,112200,10857671160,11310,11340,11340,11230,1219
20230801,112100,10843895950,11340,11300,11340,11300,2648
20230801,112000,10813918680,11340,11340,11340,11300,751
20230801,111900,10805403100,11350,11350,11350,11270,1957
20230801,111800,10783235570,11350,11250,11350,11250,8270
20230801,111700,10689973780,11250,11220,11260,11220,1799
20230801,111600,10669748210,11220,11220,11220,11110,3047
20230801,111500,10635690040,11220,11160,11220,11140,2354
20230801,111400,10609342770,11180,11160,11180,11100,1842
20230801,111300,10588843990,11160,11220,11220,11100,3357
20230801,111200,10551435820,11220,11250,11250,11200,980
20230801,111100,10540429280,11250,11220,11270,11140,2270
20230801,111000,10514958120,11220,11220,11220,11210,1422
20230801,110900,10499006300,11260,11270,11290,11220,2001
20230801,110800,10476471400,11290,11150,11290,11140,5884
20230801,110700,10410549760,11130,11200,11200,11110,6382
20230801,110600,10339456560,11160,11210,11210,11140,5323
20230801,110500,10280022340,11170,11160,11230,11140,2710
20230801,110400,10249758370,11240,11210,11260,11150,2461
20230801,110300,10222202430,11200,11320,11340,11200,5702
20230801,110200,10157955460,11360,11350,11380,11300,1948
20230801,110100,10135872740,11350,11370,11390,11300,5578
20230801,110000,10072496620,11380,11360,11380,11320,2237
20230801,105900,10047121890,11370,11340,11380,11340,5912
20230801,105800,9979978220,11340,11340,11350,11330,2310
20230801,105700,9953774560,11340,11330,11340,11330,2771
20230801,105600,9922362910,11330,11330,11330,11320,2053
20230801,105500,9899105110,11330,11350,11360,11320,2459
20230801,105400,9871223920,11310,11320,11330,11300,1971
20230801,105300,9848899660,11330,11360,11390,11310,4931
20230801,105200,9792894150,11360,11320,11360,11300,9867
20230801,105100,9681023420,11300,11270,11300,11270,4670
20230801,105000,9628274430,11270,11340,11340,11270,3287
20230801,104900,9591146210,11340,11370,11390,11210,8090
20230801,104800,9499456240,11370,11230,11380,11230,27108
20230801,104700,9193313290,11230,11200,11230,11200,5787
20230801,104600,9128409680,11190,11210,11230,11190,2979
20230801,104500,9095019010,11210,11190,11220,11160,7213
20230801,104400,9014239350,11150,11190,11200,11150,1457
20230801,104300,8997935320,11210,11180,11220,11180,3317
20230801,104200,8960784250,11180,11200,11200,11140,2267
20230801,104100,8935425060,11200,11200,11220,11150,5046
20230801,104000,8878928000,11200,11190,11200,11150,1794
20230801,103900,8858874300,11200,11170,11230,11150,9846
20230801,103800,8748670330,11170,11170,11170,11100,1724
20230801,103700,8729445530,11170,11120,11170,11100,2324
20230801,103600,8703610480,11120,11160,11160,11100,7771
20230801,103500,8617202890,11170,11170,11190,11130,5566
20230801,103400,8555010140,11170,11110,11180,11090,1508
20230801,103300,8538213880,11090,11160,11180,11070,4755
20230801,103200,8485167860,11150,11160,11160,11140,1609
20230801,103100,8467228430,11190,11190,11200,11150,6973
20230801,103000,8389305380,11190,11180,11200,11150,8195
20230801,102900,8297721900,11170,11160,11170,11100,5387
20230801,102800,8237645290,11160,11160,11160,11070,5074
20230801,102700,8181220400,11160,11150,11170,11050,2416
20230801,102600,8154305810,11150,11100,11170,11100,9307
20230801,102500,8050523290,11100,11040,11100,11030,6097
20230801,102400,7982987520,11030,11080,11080,10940,3830
20230801,102300,7940851990,11080,10980,11090,10980,4722
20230801,102200,7888621820,11000,10930,11000,10920,9793
20230801,102100,7781218650,10930,11080,11090,10920,6652
20230801,102000,7708156530,11100,11090,11160,11070,4279
20230801,101900,7660687970,11080,11190,11190,11080,3744
20230801,101800,7618976310,11190,11180,11200,11170,15042
20230801,101700,7450630980,11180,11090,11190,11050,7895
20230801,101600,7362556620,11100,11100,11100,10950,11111
20230801,101500,7239945480,11100,11160,11190,11100,5177
20230801,101400,7182241380,11200,11180,11200,11120,8468
20230801,101300,7087775760,11150,11160,11200,11140,10715
20230801,101200,6967997280,11160,10960,11170,10950,9542
20230801,101100,6862499710,11020,11100,11240,10950,35656
20230801,101000,6466069210,11110,11060,11280,11060,52252
20230801,100900,5884201680,11020,11020,11020,11020,0
20230801,100800,5884201680,11020,11000,11020,11000,9074
20230801,100700,5784309100,11000,10970,11000,10960,21816
20230801,100600,5544505310,10980,10950,10980,10940,15517
20230801,100500,5374289810,10950,10970,10970,10950,3209
20230801,100400,5339118290,10960,10880,10970,10860,2261
20230801,100300,5314436190,10850,10950,10970,10850,3575
20230801,100200,5275389340,10960,10870,10960,10870,1746
20230801,100100,5256330600,10860,10900,10970,10850,3886
20230801,100000,5213946550,10870,10830,10900,10830,2169
20230801,095900,5190399540,10850,10970,10970,10800,7423
20230801,095800,5109686440,10970,10950,10980,10910,2772
20230801,095700,5079344610,10950,10980,10980,10940,2942
20230801,095600,5047050110,10950,11000,11000,10920,9495
20230801,095500,4942904710,11000,10980,11000,10950,13722
20230801,095400,4792213230,10980,10850,11000,10850,33838
20230801,095300,4420737660,10900,10930,10960,10840,11504
20230801,095200,4295068640,10940,10720,10940,10720,22828
20230801,095100,4047000830,10720,10780,10800,10720,3854
20230801,095000,4005476580,10790,10720,10790,10700,4043
20230801,094900,3962102950,10720,10790,10790,10720,614
20230801,094800,3955510510,10790,10760,10790,10720,2203
20230801,094700,3931866620,10760,10790,10810,10760,1089
20230801,094600,3920109480,10790,10790,10800,10790,2320
20230801,094500,3895056230,10810,10810,10810,10800,718
20230801,094400,3887300740,10820,10700,10820,10700,4442
20230801,094300,3839502950,10700,10760,10760,10700,4240
20230801,094200,3793939600,10770,10820,10820,10770,4138
20230801,094100,3749257140,10820,10800,10830,10800,4862
20230801,094000,3696669480,10800,10790,10830,10750,9242
20230801,093900,3596898550,10790,10730,10790,10730,4329
20230801,093800,3550322930,10730,10740,10750,10720,1317
20230801,093700,3536188610,10750,10690,10770,10690,3467
20230801,093600,3498946190,10740,10670,10740,10670,5764
20230801,093500,3437260500,10670,10700,10740,10670,4055
20230801,093400,3393897070,10690,10740,10750,10690,5093
20230801,093300,3339325570,10700,10740,10740,10700,2256
20230801,093200,3315141210,10740,10800,10800,10700,3210
20230801,093100,3280673030,10800,10690,10820,10690,7985
20230801,093000,3194730220,10670,10800,10820,10670,4509
20230801,092900,3146285920,10790,10840,10840,10730,7544
20230801,092800,3064860290,10830,10880,10900,10830,5995
20230801,092700,2999809000,10890,10750,10900,10680,12697
20230801,092600,2862912440,10750,10850,10860,10740,8688
20230801,092500,2768998430,10850,10960,10960,10820,15110
20230801,092400,2604198290,10960,10860,10980,10830,25942
20230801,092300,2321410060,10880,10730,10880,10700,18630
20230801,092200,2120653820,10730,10630,10790,10600,21558
20230801,092100,1890242110,10630,10530,10640,10530,17471
20230801,092000,1705354780,10530,10510,10550,10500,3353
20230801,091900,1670043850,10520,10480,10530,10480,13316
20230801,091800,1530211510,10480,10440,10480,10440,4112
20230801,091700,1487207910,10440,10400,10450,10380,1354
20230801,091600,1473091060,10430,10370,10430,10350,4169
20230801,091500,1429741220,10400,10390,10400,10340,4501
20230801,091400,1383084280,10400,10440,10450,10390,3052
20230801,091300,1351304950,10440,10490,10500,10420,2424
20230801,091200,1326002310,10490,10500,10530,10470,13887
20230801,091100,1180222140,10500,10450,10500,10430,23023
20230801,091000,938794310,10430,10340,10450,10310,20650
20230801,090900,724279410,10340,10320,10340,10240,5761
20230801,090800,664832140,10240,10320,10350,10200,11425
20230801,090700,547213440,10310,10140,10320,10140,13744
20230801,090600,406497210,10140,9990,10150,9990,5755
20230801,090500,348449230,9990,9930,9990,9930,657
20230801,090400,341899960,9950,9960,9980,9920,923
20230801,090300,332723530,9950,10070,10070,9950,10762
20230801,090200,224934870,10090,10190,10190,10080,6608
20230801,090100,157953250,10190,10050,10230,10050,11874
20230801,090000,37491400,10050,10020,10050,10010,3740