KissMeData/009160/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184800,465101680,4720,4720,4720,4720,781
20230801,184700,465101680,4720,4720,4720,4720,0
20230801,184600,465101680,4720,4720,4720,4720,0
20230801,184500,465101680,4720,4720,4720,4720,0
20230801,184400,465101680,4720,4720,4720,4720,0
20230801,184300,465101680,4720,4720,4720,4720,0
20230801,184200,465101680,4720,4720,4720,4720,0
20230801,184100,465101680,4720,4720,4720,4720,0
20230801,184000,465101680,4720,4720,4720,4720,0
20230801,183900,465101680,4720,4720,4720,4720,0
20230801,183800,465101680,4720,4720,4720,4720,0
20230801,183700,465101680,4720,4720,4720,4720,0
20230801,183600,465101680,4720,4720,4720,4720,0
20230801,183500,465101680,4720,4720,4720,4720,0
20230801,183400,465101680,4720,4720,4720,4720,0
20230801,183300,465101680,4720,4720,4720,4720,0
20230801,183200,465101680,4720,4720,4720,4720,0
20230801,183100,465101680,4720,4720,4720,4720,0
20230801,183000,465101680,4720,4720,4720,4720,0
20230801,182900,465101680,4720,4720,4720,4720,0
20230801,182800,465101680,4720,4720,4720,4720,0
20230801,182700,465101680,4720,4720,4720,4720,0
20230801,182600,465101680,4720,4720,4720,4720,0
20230801,182500,465101680,4720,4720,4720,4720,0
20230801,182400,465101680,4720,4720,4720,4720,0
20230801,182300,465101680,4720,4720,4720,4720,0
20230801,182200,465101680,4720,4720,4720,4720,0
20230801,182100,465101680,4720,4720,4720,4720,0
20230801,182000,465101680,4720,4720,4720,4720,0
20230801,181900,465101680,4720,4720,4720,4720,0
20230801,181800,465101680,4720,4720,4720,4720,781
20230801,181700,465101680,4720,4720,4720,4720,0
20230801,181600,465101680,4720,4720,4720,4720,0
20230801,181500,465101680,4720,4720,4720,4720,0
20230801,181400,465101680,4720,4720,4720,4720,0
20230801,181300,465101680,4720,4720,4720,4720,0
20230801,181200,465101680,4720,4720,4720,4720,0
20230801,181100,465101680,4720,4720,4720,4720,0
20230801,181000,465101680,4720,4720,4720,4720,0
20230801,180900,465101680,4720,4720,4720,4720,0
20230801,180800,465101680,4720,4720,4720,4720,0
20230801,180700,465101680,4720,4720,4720,4720,0
20230801,180600,465101680,4720,4720,4720,4720,0
20230801,180500,465101680,4720,4720,4720,4720,0
20230801,180400,465101680,4720,4720,4720,4720,0
20230801,180300,465101680,4720,4720,4720,4720,0
20230801,180200,465101680,4720,4720,4720,4720,0
20230801,180100,465101680,4720,4720,4720,4720,0
20230801,180000,465101680,4720,4720,4720,4720,0
20230801,175900,465101680,4720,4720,4720,4720,0
20230801,175800,465101680,4720,4720,4720,4720,0
20230801,175700,465101680,4720,4720,4720,4720,0
20230801,175600,465101680,4720,4720,4720,4720,0
20230801,175500,465101680,4720,4720,4720,4720,0
20230801,175400,465101680,4720,4720,4720,4720,0
20230801,175300,465101680,4720,4720,4720,4720,0
20230801,175200,465101680,4720,4720,4720,4720,0
20230801,175100,465101680,4720,4720,4720,4720,0
20230801,175000,465101680,4720,4720,4720,4720,0
20230801,174900,465101680,4720,4720,4720,4720,0
20230801,174800,465101680,4720,4720,4720,4720,781
20230801,174700,465101680,4720,4720,4720,4720,0
20230801,174600,465101680,4720,4720,4720,4720,0
20230801,174500,465101680,4720,4720,4720,4720,0
20230801,174400,465101680,4720,4720,4720,4720,0
20230801,174300,465101680,4720,4720,4720,4720,0
20230801,174200,465101680,4720,4720,4720,4720,0
20230801,174100,465101680,4720,4720,4720,4720,0
20230801,174000,465101680,4720,4720,4720,4720,0
20230801,173900,465101680,4720,4720,4720,4720,0
20230801,173800,465101680,4720,4720,4720,4720,0
20230801,173700,465101680,4720,4720,4720,4720,0
20230801,173600,465101680,4720,4720,4720,4720,0
20230801,173500,465101680,4720,4720,4720,4720,0
20230801,173400,465101680,4720,4720,4720,4720,0
20230801,173300,465101680,4720,4720,4720,4720,0
20230801,173200,465101680,4720,4720,4720,4720,0
20230801,173100,465101680,4720,4720,4720,4720,0
20230801,173000,465101680,4720,4720,4720,4720,0
20230801,172900,465101680,4720,4720,4720,4720,0
20230801,172800,465101680,4720,4720,4720,4720,0
20230801,172700,465101680,4720,4720,4720,4720,0
20230801,172600,465101680,4720,4720,4720,4720,0
20230801,172500,465101680,4720,4720,4720,4720,0
20230801,172400,465101680,4720,4720,4720,4720,0
20230801,172300,465101680,4720,4720,4720,4720,0
20230801,172200,465101680,4720,4720,4720,4720,0
20230801,172100,465101680,4720,4720,4720,4720,0
20230801,172000,465101680,4720,4720,4720,4720,0
20230801,171900,465101680,4720,4720,4720,4720,0
20230801,171800,465101680,4720,4720,4720,4720,781
20230801,171700,465101680,4720,4720,4720,4720,0
20230801,171600,465101680,4720,4720,4720,4720,0
20230801,171500,465101680,4720,4720,4720,4720,0
20230801,171400,465101680,4720,4720,4720,4720,0
20230801,171300,465101680,4720,4720,4720,4720,0
20230801,171200,465101680,4720,4720,4720,4720,0
20230801,171100,465101680,4720,4720,4720,4720,0
20230801,171000,465101680,4720,4720,4720,4720,0
20230801,170900,465101680,4720,4720,4720,4720,0
20230801,170800,465101680,4720,4720,4720,4720,0
20230801,170700,465101680,4720,4720,4720,4720,0
20230801,170600,465101680,4720,4720,4720,4720,0
20230801,170500,465101680,4720,4720,4720,4720,0
20230801,170400,465101680,4720,4720,4720,4720,0
20230801,170300,465101680,4720,4720,4720,4720,0
20230801,170200,465101680,4720,4720,4720,4720,0
20230801,170100,465101680,4720,4720,4720,4720,0
20230801,170000,465101680,4720,4720,4720,4720,0
20230801,165900,465101680,4720,4720,4720,4720,0
20230801,165800,465101680,4720,4720,4720,4720,0
20230801,165700,465101680,4720,4720,4720,4720,0
20230801,165600,465101680,4720,4720,4720,4720,0
20230801,165500,465101680,4720,4720,4720,4720,0
20230801,165400,465101680,4720,4720,4720,4720,0
20230801,165300,465101680,4720,4720,4720,4720,0
20230801,165200,465101680,4720,4720,4720,4720,0
20230801,165100,465101680,4720,4720,4720,4720,0
20230801,165000,465101680,4720,4720,4720,4720,0
20230801,164900,465101680,4720,4720,4720,4720,0
20230801,164800,465101680,4720,4720,4720,4720,781
20230801,164700,465101680,4720,4720,4720,4720,0
20230801,164600,465101680,4720,4720,4720,4720,0
20230801,164500,465101680,4720,4720,4720,4720,0
20230801,164400,465101680,4720,4720,4720,4720,0
20230801,164300,465101680,4720,4720,4720,4720,0
20230801,164200,465101680,4720,4720,4720,4720,0
20230801,164100,465101680,4720,4720,4720,4720,0
20230801,164000,465101680,4720,4720,4720,4720,0
20230801,163900,465101680,4720,4720,4720,4720,0
20230801,163800,465101680,4720,4720,4720,4720,0
20230801,163700,465101680,4720,4720,4720,4720,0
20230801,163600,465101680,4720,4720,4720,4720,0
20230801,163500,465101680,4720,4720,4720,4720,0
20230801,163400,465101680,4720,4720,4720,4720,0
20230801,163300,465101680,4720,4720,4720,4720,0
20230801,163200,465101680,4720,4720,4720,4720,0
20230801,163100,465101680,4720,4720,4720,4720,0
20230801,163000,465101680,4720,4720,4720,4720,0
20230801,162900,465101680,4720,4720,4720,4720,0
20230801,162800,465101680,4720,4720,4720,4720,0
20230801,162700,465101680,4720,4720,4720,4720,0
20230801,162600,465101680,4720,4720,4720,4720,0
20230801,162500,465101680,4720,4720,4720,4720,0
20230801,162400,465101680,4720,4720,4720,4720,0
20230801,162300,465101680,4720,4720,4720,4720,0
20230801,162200,465101680,4720,4720,4720,4720,0
20230801,162100,465101680,4720,4720,4720,4720,0
20230801,162000,465101680,4720,4720,4720,4720,0
20230801,161900,465101680,4720,4720,4720,4720,0
20230801,161800,465101680,4720,4720,4720,4720,781
20230801,161700,465101680,4720,4720,4720,4720,0
20230801,161600,465101680,4720,4720,4720,4720,0
20230801,161500,465101680,4720,4720,4720,4720,0
20230801,161400,465101680,4720,4720,4720,4720,0
20230801,161300,465101680,4720,4720,4720,4720,0
20230801,161200,465101680,4720,4720,4720,4720,0
20230801,161100,465101680,4720,4720,4720,4720,0
20230801,161000,465101680,4720,4720,4720,4720,0
20230801,160900,465101680,4720,4720,4720,4720,0
20230801,160800,465101680,4720,4720,4720,4720,0
20230801,160700,465101680,4720,4720,4720,4720,0
20230801,160600,465101680,4720,4720,4720,4720,0
20230801,160500,465101680,4720,4720,4720,4720,0
20230801,160400,465101680,4720,4720,4720,4720,0
20230801,160300,465101680,4720,4720,4720,4720,0
20230801,160200,465101680,4720,4720,4720,4720,0
20230801,160100,465101680,4720,4720,4720,4720,0
20230801,160000,465101680,4720,4720,4720,4720,0
20230801,155900,465101680,4720,4720,4720,4720,0
20230801,155800,465101680,4720,4720,4720,4720,0
20230801,155700,465101680,4720,4720,4720,4720,0
20230801,155600,465101680,4720,4720,4720,4720,0
20230801,155500,465101680,4720,4720,4720,4720,0
20230801,155400,465101680,4720,4720,4720,4720,0
20230801,155300,465101680,4720,4720,4720,4720,0
20230801,155200,465101680,4720,4720,4720,4720,0
20230801,155100,465101680,4720,4720,4720,4720,0
20230801,155000,465101680,4720,4720,4720,4720,0
20230801,154900,465101680,4720,4720,4720,4720,0
20230801,154800,465101680,4720,4720,4720,4720,781
20230801,154700,465101680,4720,4720,4720,4720,0
20230801,154600,465101680,4720,4720,4720,4720,0
20230801,154500,465101680,4720,4720,4720,4720,0
20230801,154400,465101680,4720,4720,4720,4720,0
20230801,154300,465101680,4720,4720,4720,4720,0
20230801,154200,465101680,4720,4720,4720,4720,0
20230801,154100,465101680,4720,4720,4720,4720,0
20230801,154000,465101680,4720,4720,4720,4720,0
20230801,153900,465101680,4720,4720,4720,4720,0
20230801,153800,465101680,4720,4720,4720,4720,0
20230801,153700,465101680,4720,4720,4720,4720,0
20230801,153600,465101680,4720,4720,4720,4720,0
20230801,153500,465101680,4720,4720,4720,4720,0
20230801,153400,465101680,4720,4720,4720,4720,0
20230801,153300,465101680,4720,4720,4720,4720,0
20230801,153200,465101680,4720,4720,4720,4720,0
20230801,153100,465101680,4720,4720,4720,4720,0
20230801,153000,465101680,4720,4720,4720,4720,781
20230801,152900,461415360,4735,4735,4735,4735,0
20230801,152800,461415360,4735,4735,4735,4735,0
20230801,152700,461415360,4735,4735,4735,4735,0
20230801,152600,461415360,4735,4735,4735,4735,0
20230801,152500,461415360,4735,4735,4735,4735,0
20230801,152400,461415360,4735,4735,4735,4735,0
20230801,152300,461415360,4735,4735,4735,4735,0
20230801,152200,461415360,4735,4735,4735,4735,0
20230801,152100,461415360,4735,4735,4735,4735,0
20230801,152000,461415360,4735,4735,4735,4735,0
20230801,151900,461415360,4735,4725,4735,4725,48
20230801,151800,461188460,4735,4735,4735,4735,0
20230801,151700,461188460,4735,4725,4735,4725,27
20230801,151600,461060655,4735,4725,4735,4725,21
20230801,151500,460961380,4730,4725,4735,4725,297
20230801,151400,459558000,4740,4705,4740,4705,412
20230801,151300,457615370,4710,4710,4715,4705,480
20230801,151200,455354570,4705,4705,4710,4705,57
20230801,151100,455086350,4705,4705,4710,4705,17
20230801,151000,455006330,4705,4710,4710,4705,118
20230801,150900,454450765,4705,4705,4705,4705,9
20230801,150800,454408420,4705,4705,4705,4705,13
20230801,150700,454347255,4705,4705,4710,4705,210
20230801,150600,453358205,4705,4705,4705,4705,9
20230801,150500,453315860,4705,4705,4705,4705,59
20230801,150400,453038265,4705,4710,4710,4705,20
20230801,150300,452944110,4705,4705,4710,4705,24
20230801,150200,452831140,4705,4705,4705,4705,74
20230801,150100,452482970,4705,4705,4705,4705,9
20230801,150000,452440625,4705,4705,4705,4705,9
20230801,145900,452398280,4705,4705,4710,4705,15
20230801,145800,452327700,4705,4710,4715,4705,71
20230801,145700,451993270,4710,4715,4715,4710,13
20230801,145600,451932020,4710,4710,4710,4710,9
20230801,145500,451889630,4710,4705,4710,4705,169
20230801,145400,451093685,4705,4705,4705,4705,8
20230801,145300,451056045,4705,4710,4710,4705,76
20230801,145200,450698090,4710,4710,4710,4705,15
20230801,145100,450627445,4705,4705,4705,4705,3
20230801,145000,450613330,4705,4705,4705,4705,1
20230801,144900,450608625,4705,4705,4705,4705,101
20230801,144800,450133420,4705,4705,4705,4705,1
20230801,144700,450128715,4705,4705,4710,4705,5
20230801,144600,450105175,4705,4705,4705,4705,1
20230801,144500,450100470,4705,4705,4705,4705,1
20230801,144400,450095765,4705,4705,4705,4705,2
20230801,144300,450086355,4705,4705,4705,4705,2
20230801,144200,450076945,4705,4705,4705,4705,1
20230801,144100,450072240,4705,4700,4705,4700,2
20230801,144000,450062835,4700,4705,4705,4700,401
20230801,143900,448177620,4705,4705,4705,4705,2
20230801,143800,448168210,4705,4705,4705,4705,11
20230801,143700,448116455,4710,4710,4715,4710,136
20230801,143600,447475775,4710,4710,4710,4710,101
20230801,143500,447000065,4710,4710,4715,4710,3
20230801,143400,446985930,4710,4710,4710,4710,1
20230801,143300,446981220,4710,4710,4710,4710,1
20230801,143200,446976510,4710,4715,4715,4710,4
20230801,143100,446957655,4710,4710,4710,4710,0
20230801,143000,446957655,4710,4710,4710,4710,10
20230801,142900,446910555,4715,4715,4715,4715,1
20230801,142800,446905840,4715,4715,4715,4715,0
20230801,142700,446905840,4715,4710,4715,4710,24
20230801,142600,446792780,4710,4710,4710,4710,2
20230801,142500,446783360,4710,4710,4710,4710,0
20230801,142400,446783360,4710,4710,4710,4710,0
20230801,142300,446783360,4710,4710,4710,4710,49
20230801,142200,446552570,4710,4710,4710,4710,3
20230801,142100,446538440,4710,4710,4710,4710,485
20230801,142000,444254090,4710,4705,4710,4705,12
20230801,141900,444197595,4700,4700,4700,4700,0
20230801,141800,444197595,4700,4700,4700,4700,0
20230801,141700,444197595,4700,4700,4700,4700,500
20230801,141600,441847595,4700,4700,4700,4700,0
20230801,141500,441847595,4700,4705,4705,4700,6
20230801,141400,441819380,4710,4705,4710,4705,510
20230801,141300,439419780,4705,4705,4705,4705,300
20230801,141200,438008280,4700,4700,4700,4700,0
20230801,141100,438008280,4700,4700,4700,4700,440
20230801,141000,435940280,4700,4700,4700,4700,0
20230801,140900,435940280,4700,4700,4700,4700,0
20230801,140800,435940280,4700,4700,4700,4700,0
20230801,140700,435940280,4700,4700,4700,4700,0
20230801,140600,435940280,4700,4700,4700,4700,0
20230801,140500,435940280,4700,4700,4700,4700,0
20230801,140400,435940280,4700,4695,4700,4695,500
20230801,140300,433590575,4690,4690,4690,4690,0
20230801,140200,433590575,4690,4685,4690,4685,1710
20230801,140100,425573425,4685,4685,4685,4685,100
20230801,140000,425104925,4685,4685,4685,4685,218
20230801,135900,424083595,4685,4685,4685,4685,105
20230801,135800,423591670,4690,4690,4690,4690,5
20230801,135700,423568220,4690,4690,4690,4690,1
20230801,135600,423563530,4690,4690,4690,4690,4
20230801,135500,423544770,4690,4690,4690,4690,1
20230801,135400,423540080,4675,4675,4675,4675,0
20230801,135300,423540080,4675,4675,4675,4675,0
20230801,135200,423540080,4675,4675,4675,4675,971
20230801,135100,419000655,4675,4675,4675,4675,0
20230801,135000,419000655,4675,4675,4675,4675,1
20230801,134900,418995980,4675,4675,4675,4675,0
20230801,134800,418995980,4675,4670,4675,4670,5
20230801,134700,418972610,4675,4675,4675,4675,102
20230801,134600,418495760,4670,4670,4670,4670,0
20230801,134500,418495760,4670,4670,4670,4670,1
20230801,134400,418491090,4665,4665,4665,4665,0
20230801,134300,418491090,4665,4665,4665,4665,3
20230801,134200,418477095,4690,4695,4695,4690,3
20230801,134100,418463020,4675,4675,4675,4675,1885
20230801,134000,409650645,4675,4675,4675,4675,1
20230801,133900,409645970,4665,4665,4665,4665,0
20230801,133800,409645970,4665,4660,4670,4660,1011
20230801,133700,404928890,4660,4670,4670,4660,1002
20230801,133600,400255005,4670,4670,4670,4670,2
20230801,133500,400245665,4670,4670,4670,4670,2
20230801,133400,400236325,4670,4690,4690,4670,4911
20230801,133300,377267215,4685,4685,4685,4685,253
20230801,133200,376081910,4685,4685,4685,4685,0
20230801,133100,376081910,4685,4685,4685,4685,1
20230801,133000,376077225,4685,4685,4685,4685,4
20230801,132900,376058485,4685,4705,4705,4685,1630
20230801,132800,368416220,4700,4700,4700,4700,1
20230801,132700,368411520,4700,4700,4700,4700,0
20230801,132600,368411520,4700,4700,4700,4700,0
20230801,132500,368411520,4700,4710,4710,4700,1006
20230801,132400,363673320,4690,4695,4700,4690,1247
20230801,132300,357823510,4700,4705,4705,4700,4242
20230801,132200,337878715,4705,4715,4715,4705,5630
20230801,132100,311362720,4715,4715,4715,4710,327
20230801,132000,309821980,4715,4720,4720,4715,2089
20230801,131900,299967560,4725,4725,4725,4725,3
20230801,131800,299953385,4720,4720,4720,4720,0
20230801,131700,299953385,4720,4720,4720,4720,0
20230801,131600,299953385,4720,4720,4720,4720,0
20230801,131500,299953385,4720,4720,4720,4720,11
20230801,131400,299901465,4725,4725,4725,4725,106
20230801,131300,299400615,4730,4730,4730,4730,0
20230801,131200,299400615,4730,4730,4730,4730,1
20230801,131100,299395885,4720,4720,4720,4720,0
20230801,131000,299395885,4720,4720,4720,4720,0
20230801,130900,299395885,4720,4720,4720,4720,11
20230801,130800,299343965,4720,4740,4740,4720,4872
20230801,130700,276315865,4745,4745,4745,4745,0
20230801,130600,276315865,4745,4745,4745,4745,0
20230801,130500,276315865,4745,4745,4745,4745,3
20230801,130400,276301630,4745,4745,4745,4745,0
20230801,130300,276301630,4745,4745,4745,4745,0
20230801,130200,276301630,4745,4745,4745,4745,0
20230801,130100,276301630,4745,4745,4745,4745,0
20230801,130000,276301630,4745,4745,4745,4745,21
20230801,125900,276201985,4745,4745,4745,4745,0
20230801,125800,276201985,4745,4745,4745,4745,0
20230801,125700,276201985,4745,4740,4745,4740,26
20230801,125600,276078740,4745,4745,4745,4745,0
20230801,125500,276078740,4745,4745,4745,4745,3
20230801,125400,276064505,4740,4740,4740,4740,10
20230801,125300,276017105,4745,4745,4745,4745,0
20230801,125200,276017105,4745,4745,4745,4745,5
20230801,125100,275993380,4745,4745,4745,4745,0
20230801,125000,275993380,4745,4745,4745,4745,3
20230801,124900,275979145,4745,4745,4745,4745,0
20230801,124800,275979145,4745,4745,4745,4745,0
20230801,124700,275979145,4745,4745,4745,4745,1
20230801,124600,275974400,4740,4740,4740,4740,0
20230801,124500,275974400,4740,4740,4740,4740,2
20230801,124400,275964920,4735,4735,4735,4735,0
20230801,124300,275964920,4735,4735,4735,4735,0
20230801,124200,275964920,4735,4735,4735,4735,0
20230801,124100,275964920,4735,4735,4735,4735,0
20230801,124000,275964920,4735,4735,4740,4735,6
20230801,123900,275936495,4735,4740,4740,4735,204
20230801,123800,274969790,4745,4740,4745,4740,2
20230801,123700,274960305,4745,4745,4745,4745,50
20230801,123600,274723055,4745,4745,4745,4745,5
20230801,123500,274699330,4745,4745,4745,4745,1
20230801,123400,274694585,4745,4740,4745,4740,486
20230801,123300,272390870,4745,4745,4745,4745,3
20230801,123200,272376635,4750,4750,4750,4750,0
20230801,123100,272376635,4750,4750,4750,4750,4
20230801,123000,272357635,4750,4750,4750,4750,40
20230801,122900,272167635,4750,4750,4750,4750,106
20230801,122800,271664135,4745,4745,4745,4745,0
20230801,122700,271664135,4745,4745,4745,4745,0
20230801,122600,271664135,4745,4745,4745,4745,0
20230801,122500,271664135,4745,4745,4745,4745,0
20230801,122400,271664135,4745,4745,4745,4745,0
20230801,122300,271664135,4745,4745,4745,4745,10
20230801,122200,271616685,4745,4745,4745,4745,13
20230801,122100,271555000,4735,4750,4750,4735,189
20230801,122000,270659735,4750,4750,4750,4750,1
20230801,121900,270654985,4745,4745,4745,4745,0
20230801,121800,270654985,4745,4745,4745,4745,0
20230801,121700,270654985,4745,4745,4745,4745,0
20230801,121600,270654985,4745,4745,4745,4745,300
20230801,121500,269231485,4745,4745,4745,4745,22
20230801,121400,269127095,4745,4745,4745,4745,0
20230801,121300,269127095,4745,4745,4745,4745,100
20230801,121200,268652595,4740,4740,4740,4740,0
20230801,121100,268652595,4740,4740,4740,4740,200
20230801,121000,267704595,4735,4735,4735,4735,23
20230801,120900,267595690,4735,4750,4750,4735,38
20230801,120800,267415445,4740,4740,4740,4740,0
20230801,120700,267415445,4740,4740,4740,4740,1
20230801,120600,267410705,4750,4750,4750,4750,26
20230801,120500,267287205,4740,4740,4740,4740,1
20230801,120400,267282465,4740,4740,4740,4740,104
20230801,120300,266789505,4745,4750,4750,4745,743
20230801,120200,263263460,4750,4750,4750,4750,0
20230801,120100,263263460,4750,4750,4750,4750,4
20230801,120000,263244460,4745,4745,4745,4745,3
20230801,115900,263230225,4750,4750,4750,4750,2
20230801,115800,263220725,4750,4750,4750,4750,0
20230801,115700,263220725,4750,4750,4755,4750,862
20230801,115600,259123000,4740,4740,4740,4740,1529
20230801,115500,251875540,4740,4740,4740,4740,28
20230801,115400,251742820,4735,4735,4735,4735,2845
20230801,115300,238271745,4720,4730,4730,4720,7000
20230801,115200,205195855,4730,4730,4730,4725,1581
20230801,115100,197717730,4725,4725,4725,4725,103
20230801,115000,197231055,4720,4720,4720,4720,0
20230801,114900,197231055,4720,4720,4720,4720,0
20230801,114800,197231055,4720,4720,4720,4720,0
20230801,114700,197231055,4720,4720,4720,4720,0
20230801,114600,197231055,4720,4720,4720,4720,1
20230801,114500,197226335,4720,4730,4730,4720,8
20230801,114400,197188545,4730,4730,4730,4730,0
20230801,114300,197188545,4730,4730,4730,4730,0
20230801,114200,197188545,4730,4730,4730,4725,6
20230801,114100,197160170,4730,4730,4730,4725,55
20230801,114000,196900285,4730,4730,4730,4730,0
20230801,113900,196900285,4730,4730,4730,4730,0
20230801,113800,196900285,4730,4730,4730,4730,0
20230801,113700,196900285,4730,4730,4730,4730,3
20230801,113600,196886095,4730,4720,4730,4720,240
20230801,113500,195751885,4720,4720,4720,4720,430
20230801,113400,193722285,4725,4725,4725,4725,134
20230801,113300,193089135,4730,4730,4730,4730,1
20230801,113200,193084405,4730,4730,4730,4730,4
20230801,113100,193065485,4725,4725,4725,4725,70
20230801,113000,192734735,4725,4725,4725,4725,10
20230801,112900,192687485,4725,4725,4725,4725,2312
20230801,112800,181763285,4730,4730,4730,4730,0
20230801,112700,181763285,4730,4730,4730,4730,3
20230801,112600,181749095,4725,4730,4730,4725,1612
20230801,112500,174132340,4730,4730,4730,4730,0
20230801,112400,174132340,4730,4730,4730,4730,0
20230801,112300,174132340,4730,4730,4730,4730,3
20230801,112200,174118150,4725,4730,4730,4725,6
20230801,112100,174089775,4725,4725,4725,4725,1123
20230801,112000,168783600,4725,4730,4730,4725,131
20230801,111900,168164615,4730,4730,4730,4730,0
20230801,111800,168164615,4730,4725,4730,4725,6
20230801,111700,168136260,4725,4730,4730,4725,1077
20230801,111600,163047430,4730,4730,4730,4730,3
20230801,111500,163033240,4730,4730,4730,4730,1
20230801,111400,163028510,4725,4730,4730,4725,750
20230801,111300,159481020,4735,4735,4735,4735,3
20230801,111200,159466815,4735,4735,4735,4735,463
20230801,111100,157274510,4740,4740,4740,4740,0
20230801,111000,157274510,4740,4740,4740,4740,1
20230801,110900,157269770,4740,4740,4740,4740,0
20230801,110800,157269770,4740,4740,4740,4740,3
20230801,110700,157255550,4740,4740,4740,4740,30
20230801,110600,157113350,4735,4735,4735,4735,0
20230801,110500,157113350,4735,4735,4735,4735,0
20230801,110400,157113350,4735,4735,4735,4735,1
20230801,110300,157108615,4740,4740,4740,4740,25
20230801,110200,156990115,4735,4735,4735,4735,0
20230801,110100,156990115,4735,4740,4740,4735,853
20230801,110000,152950910,4740,4735,4740,4735,441
20230801,105900,150862770,4735,4735,4735,4735,57
20230801,105800,150592875,4740,4740,4740,4740,5
20230801,105700,150569175,4740,4740,4740,4740,280
20230801,105600,149241975,4750,4750,4750,4750,0
20230801,105500,149241975,4750,4750,4750,4750,0
20230801,105400,149241975,4750,4750,4750,4750,0
20230801,105300,149241975,4750,4750,4750,4750,1597
20230801,105200,141656225,4755,4755,4755,4755,3
20230801,105100,141641960,4755,4755,4755,4755,0
20230801,105000,141641960,4755,4755,4755,4755,0
20230801,104900,141641960,4755,4750,4755,4750,170
20230801,104800,140834455,4750,4750,4750,4750,91
20230801,104700,140402205,4750,4750,4750,4750,9
20230801,104600,140359455,4750,4745,4750,4745,23
20230801,104500,140250315,4745,4745,4745,4745,634
20230801,104400,137241985,4745,4745,4745,4745,21
20230801,104300,137142340,4735,4735,4735,4735,0
20230801,104200,137142340,4735,4735,4735,4735,0
20230801,104100,137142340,4735,4735,4735,4735,0
20230801,104000,137142340,4735,4735,4735,4735,5
20230801,103900,137118665,4735,4735,4735,4735,2
20230801,103800,137109195,4740,4740,4740,4740,0
20230801,103700,137109195,4740,4740,4740,4740,110
20230801,103600,136587795,4740,4740,4740,4740,0
20230801,103500,136587795,4740,4735,4740,4735,6
20230801,103400,136559380,4740,4740,4740,4740,10
20230801,103300,136511980,4740,4740,4740,4740,3
20230801,103200,136497760,4740,4740,4740,4740,0
20230801,103100,136497760,4740,4740,4740,4740,0
20230801,103000,136497760,4740,4740,4740,4735,27
20230801,102900,136369900,4735,4735,4735,4735,333
20230801,102800,134793145,4735,4735,4735,4735,113
20230801,102700,134258090,4735,4735,4735,4735,70
20230801,102600,133926640,4730,4735,4735,4730,615
20230801,102500,131016640,4740,4740,4740,4740,630
20230801,102400,128030440,4740,4740,4740,4740,142
20230801,102300,127357360,4735,4735,4735,4735,0
20230801,102200,127357360,4735,4735,4735,4735,100
20230801,102100,126883860,4735,4735,4735,4735,0
20230801,102000,126883860,4735,4735,4735,4735,1100
20230801,101900,121675360,4735,4735,4735,4735,0
20230801,101800,121675360,4735,4730,4735,4730,132
20230801,101700,121050950,4730,4735,4735,4730,222
20230801,101600,120000805,4735,4735,4735,4735,1
20230801,101500,119996070,4735,4730,4735,4730,1003
20230801,101400,115246880,4730,4730,4730,4730,0
20230801,101300,115246880,4730,4740,4740,4730,179
20230801,101200,114399710,4730,4735,4735,4730,103
20230801,101100,113912020,4740,4740,4740,4740,50
20230801,101000,113675020,4730,4740,4740,4730,5
20230801,100900,113651330,4740,4740,4740,4740,4
20230801,100800,113632370,4730,4730,4730,4730,0
20230801,100700,113632370,4730,4730,4730,4730,150
20230801,100600,112922870,4730,4730,4730,4730,25
20230801,100500,112804620,4740,4740,4740,4740,100
20230801,100400,112330620,4730,4730,4730,4730,0
20230801,100300,112330620,4730,4730,4730,4730,40
20230801,100200,112141420,4730,4730,4730,4730,0
20230801,100100,112141420,4730,4730,4730,4730,0
20230801,100000,112141420,4730,4725,4730,4725,163
20230801,095900,111370930,4725,4730,4730,4725,132
20230801,095800,110747095,4730,4730,4730,4730,4
20230801,095700,110728175,4730,4735,4735,4730,588
20230801,095600,107946645,4740,4740,4740,4740,4
20230801,095500,107927685,4740,4740,4740,4740,3
20230801,095400,107913465,4740,4750,4750,4740,1525
20230801,095300,100683410,4750,4750,4750,4750,117
20230801,095200,100127660,4755,4755,4755,4755,0
20230801,095100,100127660,4755,4760,4760,4755,33
20230801,095000,99970690,4760,4760,4760,4760,0
20230801,094900,99970690,4760,4760,4760,4760,1502
20230801,094800,92821170,4760,4760,4760,4760,1
20230801,094700,92816410,4760,4760,4760,4760,219
20230801,094600,91773970,4745,4745,4745,4745,0
20230801,094500,91773970,4745,4745,4745,4745,2
20230801,094400,91764480,4745,4755,4755,4745,1660
20230801,094300,83882930,4760,4760,4760,4760,0
20230801,094200,83882930,4760,4760,4760,4760,0
20230801,094100,83882930,4760,4760,4760,4760,1053
20230801,094000,78870650,4765,4765,4765,4765,0
20230801,093900,78870650,4765,4765,4765,4765,1
20230801,093800,78865885,4765,4730,4765,4730,1587
20230801,093700,71352240,4735,4735,4735,4735,118
20230801,093600,70793510,4745,4745,4745,4745,52
20230801,093500,70546770,4740,4740,4740,4740,0
20230801,093400,70546770,4740,4745,4745,4740,5
20230801,093300,70523065,4740,4740,4740,4740,661
20230801,093200,67389925,4750,4750,4750,4750,11
20230801,093100,67337675,4740,4740,4740,4740,277
20230801,093000,66024695,4740,4745,4745,4740,1886
20230801,092900,57075630,4750,4750,4750,4750,31
20230801,092800,56928380,4750,4750,4750,4750,594
20230801,092700,54106880,4760,4760,4760,4760,0
20230801,092600,54106880,4760,4760,4760,4760,214
20230801,092500,53088240,4760,4760,4760,4760,311
20230801,092400,51607880,4750,4750,4750,4750,0
20230801,092300,51607880,4750,4760,4760,4750,225
20230801,092200,50537130,4760,4760,4760,4760,160
20230801,092100,49775530,4750,4750,4750,4750,270
20230801,092000,48493030,4750,4750,4750,4750,0
20230801,091900,48493030,4750,4750,4750,4740,1496
20230801,091800,41393885,4750,4750,4750,4750,0
20230801,091700,41393885,4750,4750,4750,4750,52
20230801,091600,41146885,4750,4745,4750,4740,658
20230801,091500,38027325,4750,4750,4750,4750,150
20230801,091400,37314825,4750,4755,4755,4750,19
20230801,091300,37224530,4760,4755,4760,4740,895
20230801,091200,32981950,4760,4745,4760,4735,21
20230801,091100,32882280,4745,4735,4750,4735,28
20230801,091000,32749585,4765,4740,4765,4735,8
20230801,090900,32711595,4730,4725,4730,4725,963
20230801,090800,28156860,4730,4735,4735,4730,48
20230801,090700,27929815,4745,4745,4745,4745,0
20230801,090600,27929815,4745,4735,4745,4735,1104
20230801,090500,22691435,4730,4725,4730,4720,3397
20230801,090400,6637675,4725,4725,4725,4725,3
20230801,090300,6623500,4730,4735,4735,4730,340
20230801,090200,5014805,4735,4735,4735,4735,1
20230801,090100,5010070,4730,4735,4735,4730,292
20230801,090000,3628705,4740,4785,4785,4740,762