KissMeData/002140/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183500,625924300,3825,3825,3825,3825,3974
20230801,183400,625924300,3825,3825,3825,3825,0
20230801,183300,625924300,3825,3825,3825,3825,0
20230801,183200,625924300,3825,3825,3825,3825,0
20230801,183100,625924300,3825,3825,3825,3825,0
20230801,183000,625924300,3825,3825,3825,3825,0
20230801,182900,625924300,3825,3825,3825,3825,0
20230801,182800,625924300,3825,3825,3825,3825,0
20230801,182700,625924300,3825,3825,3825,3825,0
20230801,182600,625924300,3825,3825,3825,3825,0
20230801,182500,625924300,3825,3825,3825,3825,0
20230801,182400,625924300,3825,3825,3825,3825,0
20230801,182300,625924300,3825,3825,3825,3825,0
20230801,182200,625924300,3825,3825,3825,3825,0
20230801,182100,625924300,3825,3825,3825,3825,0
20230801,182000,625924300,3825,3825,3825,3825,0
20230801,181900,625924300,3825,3825,3825,3825,0
20230801,181800,625924300,3825,3825,3825,3825,0
20230801,181700,625924300,3825,3825,3825,3825,0
20230801,181600,625924300,3825,3825,3825,3825,0
20230801,181500,625924300,3825,3825,3825,3825,0
20230801,181400,625924300,3825,3825,3825,3825,0
20230801,181300,625924300,3825,3825,3825,3825,0
20230801,181200,625924300,3825,3825,3825,3825,0
20230801,181100,625924300,3825,3825,3825,3825,0
20230801,181000,625924300,3825,3825,3825,3825,0
20230801,180900,625924300,3825,3825,3825,3825,0
20230801,180800,625924300,3825,3825,3825,3825,0
20230801,180700,625924300,3825,3825,3825,3825,0
20230801,180600,625924300,3825,3825,3825,3825,0
20230801,180500,625924300,3825,3825,3825,3825,3974
20230801,180400,625924300,3825,3825,3825,3825,0
20230801,180300,625924300,3825,3825,3825,3825,0
20230801,180200,625924300,3825,3825,3825,3825,0
20230801,180100,625924300,3825,3825,3825,3825,0
20230801,180000,625924300,3825,3825,3825,3825,0
20230801,175900,625924300,3825,3825,3825,3825,0
20230801,175800,625924300,3825,3825,3825,3825,0
20230801,175700,625924300,3825,3825,3825,3825,0
20230801,175600,625924300,3825,3825,3825,3825,0
20230801,175500,625924300,3825,3825,3825,3825,0
20230801,175400,625924300,3825,3825,3825,3825,0
20230801,175300,625924300,3825,3825,3825,3825,0
20230801,175200,625924300,3825,3825,3825,3825,0
20230801,175100,625924300,3825,3825,3825,3825,0
20230801,175000,625924300,3825,3825,3825,3825,0
20230801,174900,625924300,3825,3825,3825,3825,0
20230801,174800,625924300,3825,3825,3825,3825,0
20230801,174700,625924300,3825,3825,3825,3825,0
20230801,174600,625924300,3825,3825,3825,3825,0
20230801,174500,625924300,3825,3825,3825,3825,0
20230801,174400,625924300,3825,3825,3825,3825,0
20230801,174300,625924300,3825,3825,3825,3825,0
20230801,174200,625924300,3825,3825,3825,3825,0
20230801,174100,625924300,3825,3825,3825,3825,0
20230801,174000,625924300,3825,3825,3825,3825,0
20230801,173900,625924300,3825,3825,3825,3825,0
20230801,173800,625924300,3825,3825,3825,3825,0
20230801,173700,625924300,3825,3825,3825,3825,0
20230801,173600,625924300,3825,3825,3825,3825,0
20230801,173500,625924300,3825,3825,3825,3825,3974
20230801,173400,625924300,3825,3825,3825,3825,0
20230801,173300,625924300,3825,3825,3825,3825,0
20230801,173200,625924300,3825,3825,3825,3825,0
20230801,173100,625924300,3825,3825,3825,3825,0
20230801,173000,625924300,3825,3825,3825,3825,0
20230801,172900,625924300,3825,3825,3825,3825,0
20230801,172800,625924300,3825,3825,3825,3825,0
20230801,172700,625924300,3825,3825,3825,3825,0
20230801,172600,625924300,3825,3825,3825,3825,0
20230801,172500,625924300,3825,3825,3825,3825,0
20230801,172400,625924300,3825,3825,3825,3825,0
20230801,172300,625924300,3825,3825,3825,3825,0
20230801,172200,625924300,3825,3825,3825,3825,0
20230801,172100,625924300,3825,3825,3825,3825,0
20230801,172000,625924300,3825,3825,3825,3825,0
20230801,171900,625924300,3825,3825,3825,3825,0
20230801,171800,625924300,3825,3825,3825,3825,0
20230801,171700,625924300,3825,3825,3825,3825,0
20230801,171600,625924300,3825,3825,3825,3825,0
20230801,171500,625924300,3825,3825,3825,3825,0
20230801,171400,625924300,3825,3825,3825,3825,0
20230801,171300,625924300,3825,3825,3825,3825,0
20230801,171200,625924300,3825,3825,3825,3825,0
20230801,171100,625924300,3825,3825,3825,3825,0
20230801,171000,625924300,3825,3825,3825,3825,0
20230801,170900,625924300,3825,3825,3825,3825,0
20230801,170800,625924300,3825,3825,3825,3825,0
20230801,170700,625924300,3825,3825,3825,3825,0
20230801,170600,625924300,3825,3825,3825,3825,0
20230801,170500,625924300,3825,3825,3825,3825,3974
20230801,170400,625924300,3825,3825,3825,3825,0
20230801,170300,625924300,3825,3825,3825,3825,0
20230801,170200,625924300,3825,3825,3825,3825,0
20230801,170100,625924300,3825,3825,3825,3825,0
20230801,170000,625924300,3825,3825,3825,3825,0
20230801,165900,625924300,3825,3825,3825,3825,0
20230801,165800,625924300,3825,3825,3825,3825,0
20230801,165700,625924300,3825,3825,3825,3825,0
20230801,165600,625924300,3825,3825,3825,3825,0
20230801,165500,625924300,3825,3825,3825,3825,0
20230801,165400,625924300,3825,3825,3825,3825,0
20230801,165300,625924300,3825,3825,3825,3825,0
20230801,165200,625924300,3825,3825,3825,3825,0
20230801,165100,625924300,3825,3825,3825,3825,0
20230801,165000,625924300,3825,3825,3825,3825,0
20230801,164900,625924300,3825,3825,3825,3825,0
20230801,164800,625924300,3825,3825,3825,3825,0
20230801,164700,625924300,3825,3825,3825,3825,0
20230801,164600,625924300,3825,3825,3825,3825,0
20230801,164500,625924300,3825,3825,3825,3825,0
20230801,164400,625924300,3825,3825,3825,3825,0
20230801,164300,625924300,3825,3825,3825,3825,0
20230801,164200,625924300,3825,3825,3825,3825,0
20230801,164100,625924300,3825,3825,3825,3825,0
20230801,164000,625924300,3825,3825,3825,3825,0
20230801,163900,625924300,3825,3825,3825,3825,0
20230801,163800,625924300,3825,3825,3825,3825,0
20230801,163700,625924300,3825,3825,3825,3825,0
20230801,163600,625924300,3825,3825,3825,3825,0
20230801,163500,625924300,3825,3825,3825,3825,3974
20230801,163400,625924300,3825,3825,3825,3825,0
20230801,163300,625924300,3825,3825,3825,3825,0
20230801,163200,625924300,3825,3825,3825,3825,0
20230801,163100,625924300,3825,3825,3825,3825,0
20230801,163000,625924300,3825,3825,3825,3825,0
20230801,162900,625924300,3825,3825,3825,3825,0
20230801,162800,625924300,3825,3825,3825,3825,0
20230801,162700,625924300,3825,3825,3825,3825,0
20230801,162600,625924300,3825,3825,3825,3825,0
20230801,162500,625924300,3825,3825,3825,3825,0
20230801,162400,625924300,3825,3825,3825,3825,0
20230801,162300,625924300,3825,3825,3825,3825,0
20230801,162200,625924300,3825,3825,3825,3825,0
20230801,162100,625924300,3825,3825,3825,3825,0
20230801,162000,625924300,3825,3825,3825,3825,0
20230801,161900,625924300,3825,3825,3825,3825,0
20230801,161800,625924300,3825,3825,3825,3825,0
20230801,161700,625924300,3825,3825,3825,3825,0
20230801,161600,625924300,3825,3825,3825,3825,0
20230801,161500,625924300,3825,3825,3825,3825,0
20230801,161400,625924300,3825,3825,3825,3825,0
20230801,161300,625924300,3825,3825,3825,3825,0
20230801,161200,625924300,3825,3825,3825,3825,0
20230801,161100,625924300,3825,3825,3825,3825,0
20230801,161000,625924300,3825,3825,3825,3825,0
20230801,160900,625924300,3825,3825,3825,3825,0
20230801,160800,625924300,3825,3825,3825,3825,0
20230801,160700,625924300,3825,3825,3825,3825,0
20230801,160600,625924300,3825,3825,3825,3825,0
20230801,160500,625924300,3825,3825,3825,3825,3974
20230801,160400,625924300,3825,3825,3825,3825,0
20230801,160300,625924300,3825,3825,3825,3825,0
20230801,160200,625924300,3825,3825,3825,3825,0
20230801,160100,625924300,3825,3825,3825,3825,0
20230801,160000,625924300,3825,3825,3825,3825,0
20230801,155900,625924300,3825,3825,3825,3825,0
20230801,155800,625924300,3825,3825,3825,3825,0
20230801,155700,625924300,3825,3825,3825,3825,0
20230801,155600,625924300,3825,3825,3825,3825,0
20230801,155500,625924300,3825,3825,3825,3825,0
20230801,155400,625924300,3825,3825,3825,3825,0
20230801,155300,625924300,3825,3825,3825,3825,0
20230801,155200,625924300,3825,3825,3825,3825,0
20230801,155100,625924300,3825,3825,3825,3825,0
20230801,155000,625924300,3825,3825,3825,3825,0
20230801,154900,625924300,3825,3825,3825,3825,0
20230801,154800,625924300,3825,3825,3825,3825,0
20230801,154700,625924300,3825,3825,3825,3825,0
20230801,154600,625924300,3825,3825,3825,3825,0
20230801,154500,625924300,3825,3825,3825,3825,0
20230801,154400,625924300,3825,3825,3825,3825,0
20230801,154300,625924300,3825,3825,3825,3825,0
20230801,154200,625924300,3825,3825,3825,3825,0
20230801,154100,625924300,3825,3825,3825,3825,0
20230801,154000,625924300,3825,3825,3825,3825,0
20230801,153900,625924300,3825,3825,3825,3825,0
20230801,153800,625924300,3825,3825,3825,3825,0
20230801,153700,625924300,3825,3825,3825,3825,0
20230801,153600,625924300,3825,3825,3825,3825,0
20230801,153500,625924300,3825,3825,3825,3825,3974
20230801,153400,625924300,3825,3825,3825,3825,0
20230801,153300,625924300,3825,3825,3825,3825,0
20230801,153200,625924300,3825,3825,3825,3825,0
20230801,153100,625924300,3825,3825,3825,3825,0
20230801,153000,625924300,3825,3825,3825,3825,3974
20230801,152900,610723750,3835,3835,3835,3835,0
20230801,152800,610723750,3835,3835,3835,3835,0
20230801,152700,610723750,3835,3835,3835,3835,0
20230801,152600,610723750,3835,3835,3835,3835,0
20230801,152500,610723750,3835,3835,3835,3835,0
20230801,152400,610723750,3835,3835,3835,3835,0
20230801,152300,610723750,3835,3835,3835,3835,0
20230801,152200,610723750,3835,3835,3835,3835,0
20230801,152100,610723750,3835,3835,3835,3835,0
20230801,152000,610723750,3835,3835,3835,3835,0
20230801,151900,610723750,3835,3840,3840,3835,216
20230801,151800,609894880,3840,3835,3840,3835,730
20230801,151700,607094685,3825,3825,3825,3825,0
20230801,151600,607094685,3825,3825,3830,3825,259
20230801,151500,606103985,3825,3825,3825,3825,55
20230801,151400,605893610,3825,3840,3840,3825,50
20230801,151300,605702285,3845,3845,3845,3845,0
20230801,151200,605702285,3845,3845,3845,3845,3
20230801,151100,605690750,3845,3820,3845,3820,25
20230801,151000,605594750,3845,3830,3845,3830,314
20230801,150900,604387435,3825,3830,3830,3825,1470
20230801,150800,598757340,3850,3825,3850,3825,1227
20230801,150700,594046120,3825,3820,3825,3820,396
20230801,150600,592533305,3820,3820,3820,3820,1168
20230801,150500,588071545,3820,3815,3820,3815,443
20230801,150400,586381380,3815,3815,3815,3815,0
20230801,150300,586381380,3815,3810,3815,3810,771
20230801,150200,583441155,3810,3810,3810,3810,8
20230801,150100,583410675,3810,3810,3810,3810,474
20230801,150000,581604735,3810,3800,3810,3800,813
20230801,145900,578507230,3800,3800,3800,3800,48
20230801,145800,578324830,3795,3800,3800,3795,104
20230801,145700,577930145,3800,3805,3805,3800,162
20230801,145600,577313750,3805,3805,3805,3805,0
20230801,145500,577313750,3805,3805,3805,3805,1
20230801,145400,577309945,3805,3805,3805,3805,107
20230801,145300,576902810,3805,3805,3805,3805,0
20230801,145200,576902810,3805,3805,3805,3805,0
20230801,145100,576902810,3805,3805,3805,3805,1
20230801,145000,576899005,3805,3805,3805,3805,50
20230801,144900,576708755,3805,3805,3805,3805,0
20230801,144800,576708755,3805,3805,3805,3805,3
20230801,144700,576697340,3805,3805,3805,3805,7
20230801,144600,576670705,3800,3800,3800,3800,0
20230801,144500,576670705,3800,3800,3800,3800,0
20230801,144400,576670705,3800,3800,3800,3800,89
20230801,144300,576332505,3800,3800,3800,3800,11
20230801,144200,576290705,3800,3800,3800,3800,5
20230801,144100,576271705,3800,3800,3800,3800,0
20230801,144000,576271705,3800,3795,3800,3795,500
20230801,143900,574372705,3795,3795,3795,3795,324
20230801,143800,573143125,3790,3800,3800,3790,328
20230801,143700,571898515,3800,3800,3800,3800,1
20230801,143600,571894715,3800,3800,3800,3800,0
20230801,143500,571894715,3800,3800,3800,3800,50
20230801,143400,571704715,3800,3800,3800,3790,1054
20230801,143300,567705510,3800,3800,3800,3795,232
20230801,143200,566824815,3800,3800,3800,3800,0
20230801,143100,566824815,3800,3800,3800,3800,0
20230801,143000,566824815,3800,3800,3800,3800,0
20230801,142900,566824815,3800,3800,3800,3800,0
20230801,142800,566824815,3800,3800,3805,3800,284
20230801,142700,565745590,3805,3805,3805,3805,1
20230801,142600,565741785,3800,3800,3800,3800,100
20230801,142500,565361785,3800,3800,3800,3800,0
20230801,142400,565361785,3800,3800,3800,3800,90
20230801,142300,565019785,3800,3800,3800,3800,10
20230801,142200,564981785,3800,3795,3800,3795,140
20230801,142100,564450245,3790,3790,3790,3790,0
20230801,142000,564450245,3790,3790,3790,3790,0
20230801,141900,564450245,3790,3790,3790,3790,0
20230801,141800,564450245,3790,3795,3795,3790,92
20230801,141700,564101460,3795,3795,3795,3795,0
20230801,141600,564101460,3795,3795,3795,3795,37
20230801,141500,563961045,3790,3790,3790,3790,972
20230801,141400,560277165,3790,3790,3790,3790,30
20230801,141300,560163465,3790,3790,3790,3790,10
20230801,141200,560125565,3790,3790,3790,3790,51
20230801,141100,559932275,3790,3790,3790,3790,70
20230801,141000,559666975,3790,3790,3790,3790,305
20230801,140900,558511025,3790,3790,3790,3790,0
20230801,140800,558511025,3790,3790,3790,3790,11
20230801,140700,558469335,3790,3790,3790,3790,0
20230801,140600,558469335,3790,3790,3790,3790,18
20230801,140500,558401115,3785,3785,3785,3785,436
20230801,140400,556750855,3785,3785,3785,3785,435
20230801,140300,555104380,3790,3790,3790,3790,83
20230801,140200,554789810,3790,3790,3790,3790,200
20230801,140100,554031810,3790,3790,3790,3790,0
20230801,140000,554031810,3790,3790,3790,3790,200
20230801,135900,553273810,3790,3790,3790,3790,0
20230801,135800,553273810,3790,3795,3795,3790,11
20230801,135700,553232090,3795,3785,3795,3785,41
20230801,135600,553076635,3785,3785,3785,3785,0
20230801,135500,553076635,3785,3785,3785,3785,50
20230801,135400,552887385,3785,3785,3785,3785,1028
20230801,135300,548996405,3785,3780,3785,3780,116
20230801,135200,548557845,3780,3785,3785,3780,28
20230801,135100,548452000,3780,3775,3780,3775,191
20230801,135000,547730220,3780,3780,3780,3780,50
20230801,134900,547541220,3780,3780,3780,3780,7
20230801,134800,547514760,3780,3780,3780,3780,1
20230801,134700,547510980,3775,3775,3775,3775,110
20230801,134600,547095730,3785,3785,3785,3785,1000
20230801,134500,543310730,3775,3770,3775,3770,490
20230801,134400,541462430,3770,3770,3770,3770,58
20230801,134300,541243770,3770,3780,3780,3770,4614
20230801,134200,523804950,3785,3785,3785,3785,3
20230801,134100,523793595,3785,3785,3785,3785,110
20230801,134000,523377245,3785,3785,3785,3785,7
20230801,133900,523350750,3785,3790,3790,3785,42
20230801,133800,523191655,3790,3790,3790,3790,1
20230801,133700,523187865,3790,3790,3790,3790,2
20230801,133600,523180285,3790,3790,3790,3790,0
20230801,133500,523180285,3790,3790,3790,3790,1
20230801,133400,523176495,3780,3790,3795,3780,1869
20230801,133300,516100430,3790,3790,3790,3790,0
20230801,133200,516100430,3790,3790,3790,3790,60
20230801,133100,515873030,3790,3790,3790,3790,0
20230801,133000,515873030,3790,3790,3790,3790,350
20230801,132900,514546530,3785,3785,3785,3785,52
20230801,132800,514349710,3785,3780,3785,3780,304
20230801,132700,513200500,3785,3785,3785,3785,30
20230801,132600,513086950,3790,3795,3795,3785,3162
20230801,132500,501115050,3805,3805,3805,3805,0
20230801,132400,501115050,3805,3805,3805,3805,0
20230801,132300,501115050,3805,3805,3805,3805,0
20230801,132200,501115050,3805,3805,3805,3790,5200
20230801,132100,481370570,3825,3825,3825,3825,0
20230801,132000,481370570,3825,3825,3825,3825,10
20230801,131900,481332320,3825,3825,3825,3825,0
20230801,131800,481332320,3825,3810,3825,3810,5200
20230801,131700,461467835,3805,3805,3805,3805,0
20230801,131600,461467835,3805,3810,3810,3805,10
20230801,131500,461429780,3805,3805,3805,3805,0
20230801,131400,461429780,3805,3810,3810,3805,1200
20230801,131300,456861280,3805,3810,3810,3805,9
20230801,131200,456827030,3805,3805,3805,3805,294
20230801,131100,455708360,3810,3810,3810,3810,0
20230801,131000,455708360,3810,3810,3810,3810,264
20230801,130900,454702520,3810,3815,3815,3810,1561
20230801,130800,448754610,3815,3815,3815,3815,0
20230801,130700,448754610,3815,3815,3815,3815,5
20230801,130600,448735535,3810,3810,3810,3810,0
20230801,130500,448735535,3810,3815,3815,3810,251
20230801,130400,447779220,3815,3815,3815,3815,16
20230801,130300,447718180,3815,3815,3815,3815,0
20230801,130200,447718180,3815,3815,3815,3815,2
20230801,130100,447710550,3815,3820,3820,3815,25
20230801,130000,447615055,3820,3815,3820,3815,800
20230801,125900,444562980,3820,3820,3820,3820,200
20230801,125800,443798980,3815,3815,3815,3815,101
20230801,125700,443413665,3820,3820,3820,3820,60
20230801,125600,443184465,3820,3825,3825,3820,1060
20230801,125500,439135260,3825,3820,3825,3820,528
20230801,125400,437118290,3825,3825,3825,3825,10
20230801,125300,437080040,3825,3825,3825,3825,262
20230801,125200,436077890,3825,3825,3825,3825,5
20230801,125100,436058765,3825,3825,3825,3825,0
20230801,125000,436058765,3825,3825,3825,3825,513
20230801,124900,434096540,3830,3830,3830,3830,39
20230801,124800,433947170,3825,3825,3825,3825,0
20230801,124700,433947170,3825,3830,3830,3825,101
20230801,124600,433560840,3830,3830,3830,3830,5
20230801,124500,433541690,3830,3830,3830,3830,1
20230801,124400,433537860,3830,3830,3830,3830,0
20230801,124300,433537860,3830,3830,3830,3830,0
20230801,124200,433537860,3830,3830,3830,3830,0
20230801,124100,433537860,3830,3830,3830,3830,3
20230801,124000,433526370,3840,3840,3840,3840,1
20230801,123900,433522530,3835,3835,3835,3835,0
20230801,123800,433522530,3835,3835,3835,3835,201
20230801,123700,432751695,3835,3835,3835,3835,1
20230801,123600,432747860,3835,3835,3835,3835,1
20230801,123500,432744025,3825,3825,3825,3825,0
20230801,123400,432744025,3825,3835,3835,3825,1001
20230801,123300,428915190,3825,3830,3830,3825,693
20230801,123200,426263465,3825,3825,3825,3825,150
20230801,123100,425689715,3830,3830,3830,3830,0
20230801,123000,425689715,3830,3830,3830,3830,10
20230801,122900,425651415,3830,3830,3830,3830,50
20230801,122800,425459915,3830,3830,3830,3830,2066
20230801,122700,417547135,3830,3830,3830,3830,395
20230801,122600,416034285,3835,3835,3835,3835,1
20230801,122500,416030450,3835,3830,3835,3830,25
20230801,122400,415934650,3835,3830,3835,3830,501
20230801,122300,414015815,3835,3830,3835,3830,551
20230801,122200,411905230,3835,3835,3835,3835,0
20230801,122100,411905230,3835,3835,3835,3835,213
20230801,122000,411088375,3835,3835,3835,3835,1966
20230801,121900,403548765,3840,3840,3840,3840,0
20230801,121800,403548765,3840,3840,3840,3840,466
20230801,121700,401759325,3840,3840,3840,3840,0
20230801,121600,401759325,3840,3840,3840,3840,1
20230801,121500,401755485,3840,3840,3840,3840,0
20230801,121400,401755485,3840,3840,3840,3840,1
20230801,121300,401751645,3840,3840,3840,3840,309
20230801,121200,400565085,3840,3840,3840,3840,492
20230801,121100,398675805,3840,3840,3840,3840,1
20230801,121000,398671965,3835,3835,3835,3835,0
20230801,120900,398671965,3835,3835,3835,3835,0
20230801,120800,398671965,3835,3835,3835,3835,243
20230801,120700,397740060,3835,3835,3835,3835,0
20230801,120600,397740060,3835,3835,3835,3835,0
20230801,120500,397740060,3835,3835,3835,3835,500
20230801,120400,395822560,3840,3840,3840,3840,1165
20230801,120300,391348960,3845,3845,3845,3845,50
20230801,120200,391156710,3845,3845,3845,3845,0
20230801,120100,391156710,3845,3845,3845,3845,1
20230801,120000,391152865,3845,3845,3845,3845,0
20230801,115900,391152865,3845,3845,3845,3845,0
20230801,115800,391152865,3845,3850,3850,3845,18
20230801,115700,391083610,3850,3850,3850,3850,9
20230801,115600,391048960,3850,3845,3850,3845,2462
20230801,115500,381570720,3845,3845,3845,3845,19
20230801,115400,381497665,3845,3845,3845,3845,2019
20230801,115300,373734610,3845,3845,3845,3840,158
20230801,115200,373127225,3845,3845,3845,3845,19
20230801,115100,373054170,3845,3845,3845,3845,9
20230801,115000,373019565,3845,3845,3845,3845,18
20230801,114900,372950355,3845,3840,3845,3840,618
20230801,114800,370577145,3845,3845,3845,3845,18
20230801,114700,370507935,3845,3845,3845,3845,18
20230801,114600,370438725,3845,3845,3845,3840,800
20230801,114500,367366635,3845,3845,3845,3845,9
20230801,114400,367332030,3835,3845,3845,3835,1009
20230801,114300,363461080,3845,3840,3845,3840,109
20230801,114200,363042475,3845,3845,3845,3845,22
20230801,114100,362957885,3845,3845,3845,3845,28
20230801,114000,362850225,3845,3850,3850,3845,71
20230801,113900,362577140,3850,3850,3850,3850,28
20230801,113800,362469340,3850,3850,3850,3850,50
20230801,113700,362276840,3850,3850,3850,3845,2370
20230801,113600,353158545,3850,3850,3850,3845,555
20230801,113500,351023645,3850,3840,3850,3840,3449
20230801,113400,337764650,3840,3835,3840,3835,2053
20230801,113300,329884615,3835,3835,3835,3835,1513
20230801,113200,324082260,3835,3835,3835,3830,20
20230801,113100,324005565,3835,3830,3835,3830,406
20230801,113000,322450540,3830,3835,3835,3830,240
20230801,112900,321530205,3835,3835,3835,3835,18
20230801,112800,321461175,3825,3835,3835,3825,44
20230801,112700,321292630,3835,3835,3835,3835,20
20230801,112600,321215930,3835,3835,3835,3835,18
20230801,112500,321146900,3835,3835,3835,3835,36
20230801,112400,321008840,3835,3835,3835,3835,20
20230801,112300,320932140,3835,3835,3835,3830,13
20230801,112200,320882290,3830,3830,3835,3830,252
20230801,112100,319917035,3835,3835,3835,3835,27
20230801,112000,319813490,3835,3835,3835,3835,555
20230801,111900,317685065,3835,3835,3835,3835,48
20230801,111800,317500985,3835,3835,3835,3835,1322
20230801,111700,312431115,3835,3835,3835,3835,9
20230801,111600,312396600,3835,3835,3835,3835,46
20230801,111500,312220190,3835,3835,3835,3830,133
20230801,111400,311710210,3835,3835,3835,3835,18
20230801,111300,311641180,3830,3835,3835,3830,58
20230801,111200,311418945,3835,3835,3835,3830,24
20230801,111100,311326910,3835,3835,3835,3835,82
20230801,111000,311012440,3835,3835,3835,3835,9
20230801,110900,310977925,3835,3835,3835,3835,18
20230801,110800,310908895,3835,3835,3835,3830,218
20230801,110700,310073865,3835,3835,3835,3835,20
20230801,110600,309997165,3835,3835,3835,3835,20
20230801,110500,309920465,3830,3835,3835,3830,317
20230801,110400,308704870,3835,3835,3835,3835,148
20230801,110300,308137290,3835,3830,3835,3830,259
20230801,110200,307144775,3835,3835,3835,3835,20
20230801,110100,307068075,3835,3835,3835,3835,20
20230801,110000,306991375,3835,3835,3835,3835,37
20230801,105900,306849480,3830,3835,3835,3830,31
20230801,105800,306730600,3835,3835,3835,3835,11
20230801,105700,306688415,3835,3835,3835,3835,12
20230801,105600,306642395,3830,3835,3835,3830,27
20230801,105500,306538885,3835,3830,3835,3830,11
20230801,105400,306496705,3825,3825,3835,3825,5345
20230801,105300,286020315,3825,3825,3825,3825,55
20230801,105200,285809940,3825,3825,3825,3825,21
20230801,105100,285729615,3825,3825,3825,3825,37
20230801,105000,285588090,3825,3825,3825,3825,22
20230801,104900,285503940,3825,3825,3825,3825,21
20230801,104800,285423615,3825,3825,3825,3825,20
20230801,104700,285347115,3825,3825,3825,3825,21
20230801,104600,285266790,3825,3830,3830,3820,134
20230801,104500,284754655,3830,3830,3830,3830,50
20230801,104400,284563155,3830,3830,3830,3830,10
20230801,104300,284524855,3825,3825,3825,3825,1125
20230801,104200,280221730,3825,3825,3825,3825,20
20230801,104100,280145230,3825,3825,3825,3825,20
20230801,104000,280068730,3825,3820,3825,3820,478
20230801,103900,278242730,3820,3820,3820,3820,20
20230801,103800,278166330,3820,3820,3825,3820,431
20230801,103700,276517910,3820,3820,3820,3820,23
20230801,103600,276430050,3820,3820,3820,3820,10
20230801,103500,276391850,3820,3820,3820,3820,20
20230801,103400,276315450,3820,3820,3820,3820,1927
20230801,103300,268954310,3825,3820,3825,3820,135
20230801,103200,268438495,3825,3825,3825,3820,21
20230801,103100,268358175,3825,3825,3825,3825,20
20230801,103000,268281675,3825,3825,3825,3825,20
20230801,102900,268205175,3820,3825,3825,3820,1558
20230801,102800,262253325,3825,3825,3825,3825,568
20230801,102700,260080725,3825,3830,3830,3825,386
20230801,102600,258604225,3830,3825,3830,3825,1417
20230801,102500,253184150,3825,3825,3825,3825,421
20230801,102400,251573825,3825,3825,3825,3820,106
20230801,102300,251168775,3825,3825,3825,3825,20
20230801,102200,251092275,3825,3820,3825,3820,694
20230801,102100,248441140,3820,3820,3820,3820,20
20230801,102000,248364740,3820,3820,3820,3820,20
20230801,101900,248288340,3820,3820,3820,3820,20
20230801,101800,248211940,3820,3820,3820,3820,20
20230801,101700,248135540,3820,3820,3820,3815,527
20230801,101600,246124900,3820,3820,3820,3820,40
20230801,101500,245972100,3820,3820,3820,3820,20
20230801,101400,245895700,3820,3825,3825,3820,3333
20230801,101300,233147340,3830,3830,3830,3830,20
20230801,101200,233070740,3825,3830,3830,3825,1673
20230801,101100,226671150,3830,3825,3830,3825,54
20230801,101000,226464500,3830,3830,3830,3830,21
20230801,100900,226384070,3830,3830,3830,3830,11
20230801,100800,226341940,3830,3830,3830,3830,48
20230801,100700,226158100,3830,3830,3830,3830,23
20230801,100600,226070010,3825,3830,3830,3825,435
20230801,100500,224405460,3830,3830,3830,3830,21
20230801,100400,224325030,3830,3825,3830,3825,944
20230801,100300,220714130,3820,3820,3820,3820,192
20230801,100200,219980690,3820,3820,3820,3820,58
20230801,100100,219759130,3820,3820,3825,3820,12
20230801,100000,219713285,3820,3825,3825,3820,1022
20230801,095900,215809145,3825,3825,3825,3820,40
20230801,095800,215656245,3825,3825,3825,3825,20
20230801,095700,215579745,3825,3825,3825,3825,30
20230801,095600,215464995,3825,3825,3825,3825,20
20230801,095500,215388495,3820,3820,3820,3820,0
20230801,095400,215388495,3820,3820,3825,3820,23
20230801,095300,215300620,3820,3825,3825,3815,6505
20230801,095200,190451470,3825,3830,3830,3825,512
20230801,095100,188492970,3830,3830,3830,3830,60
20230801,095000,188263170,3830,3830,3830,3830,20
20230801,094900,188186570,3830,3825,3830,3825,40
20230801,094800,188033520,3820,3820,3820,3820,50
20230801,094700,187842520,3820,3830,3830,3820,221
20230801,094600,186998135,3830,3830,3830,3830,10
20230801,094500,186959835,3825,3825,3825,3825,966
20230801,094400,183264885,3830,3830,3830,3830,10
20230801,094300,183226585,3830,3825,3830,3820,564
20230801,094200,181069250,3825,3830,3830,3825,72
20230801,094100,180793540,3825,3835,3835,3825,30
20230801,094000,180678640,3835,3835,3835,3835,0
20230801,093900,180678640,3835,3830,3835,3815,1342
20230801,093800,175550190,3830,3830,3830,3820,112
20230801,093700,175122180,3820,3820,3820,3820,1
20230801,093600,175118360,3815,3815,3815,3815,0
20230801,093500,175118360,3815,3810,3815,3810,548
20230801,093400,173029735,3810,3810,3810,3795,5280
20230801,093300,152979470,3810,3810,3810,3810,4
20230801,093200,152964230,3815,3815,3815,3815,101
20230801,093100,152578915,3820,3810,3820,3790,2002
20230801,093000,144990725,3795,3795,3795,3795,0
20230801,092900,144990725,3795,3805,3805,3795,2500
20230801,092800,135503060,3800,3800,3800,3800,0
20230801,092700,135503060,3800,3805,3805,3800,4929
20230801,092600,116772810,3800,3810,3810,3800,503
20230801,092500,114860990,3820,3815,3820,3815,2030
20230801,092400,107115735,3815,3815,3820,3815,688
20230801,092300,104489295,3810,3815,3815,3810,30
20230801,092200,104374945,3810,3815,3815,3810,20
20230801,092100,104298695,3810,3810,3810,3810,10
20230801,092000,104260595,3810,3820,3820,3810,29
20230801,091900,104149915,3820,3820,3820,3820,53
20230801,091800,103947455,3820,3815,3820,3800,1854
20230801,091700,96886915,3840,3805,3840,3800,1550
20230801,091600,90987880,3795,3795,3795,3795,0
20230801,091500,90987880,3795,3800,3800,3795,604
20230801,091400,88695550,3795,3795,3795,3795,0
20230801,091300,88695550,3795,3795,3795,3785,2586
20230801,091200,78903180,3790,3815,3815,3790,2199
20230801,091100,70556330,3815,3815,3815,3815,151
20230801,091000,69980265,3815,3840,3840,3815,584
20230801,090900,67748020,3830,3840,3840,3830,32
20230801,090800,67625245,3835,3835,3860,3835,315
20230801,090700,66411945,3835,3825,3835,3825,3576
20230801,090600,52715855,3830,3830,3830,3830,205
20230801,090500,51930705,3830,3800,3830,3800,2277
20230801,090400,43251195,3815,3815,3815,3800,1474
20230801,090300,37649760,3815,3795,3815,3795,102
20230801,090200,37262630,3795,3795,3820,3790,145
20230801,090100,36709775,3790,3820,3820,3790,3772
20230801,090000,22356275,3820,3795,3820,3795,5663