KissMeData/009900/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185000,9335436130,20150,20150,20150,20150,16533
20230801,184900,9335436130,20150,20150,20150,20150,0
20230801,184800,9335436130,20150,20150,20150,20150,0
20230801,184700,9335436130,20150,20150,20150,20150,0
20230801,184600,9335436130,20150,20150,20150,20150,0
20230801,184500,9335436130,20150,20150,20150,20150,0
20230801,184400,9335436130,20150,20150,20150,20150,0
20230801,184300,9335436130,20150,20150,20150,20150,0
20230801,184200,9335436130,20150,20150,20150,20150,0
20230801,184100,9335436130,20150,20150,20150,20150,0
20230801,184000,9335436130,20150,20150,20150,20150,0
20230801,183900,9335436130,20150,20150,20150,20150,0
20230801,183800,9335436130,20150,20150,20150,20150,0
20230801,183700,9335436130,20150,20150,20150,20150,0
20230801,183600,9335436130,20150,20150,20150,20150,0
20230801,183500,9335436130,20150,20150,20150,20150,0
20230801,183400,9335436130,20150,20150,20150,20150,0
20230801,183300,9335436130,20150,20150,20150,20150,0
20230801,183200,9335436130,20150,20150,20150,20150,0
20230801,183100,9335436130,20150,20150,20150,20150,0
20230801,183000,9335436130,20150,20150,20150,20150,0
20230801,182900,9335436130,20150,20150,20150,20150,0
20230801,182800,9335436130,20150,20150,20150,20150,0
20230801,182700,9335436130,20150,20150,20150,20150,0
20230801,182600,9335436130,20150,20150,20150,20150,0
20230801,182500,9335436130,20150,20150,20150,20150,0
20230801,182400,9335436130,20150,20150,20150,20150,0
20230801,182300,9335436130,20150,20150,20150,20150,0
20230801,182200,9335436130,20150,20150,20150,20150,0
20230801,182100,9335436130,20150,20150,20150,20150,0
20230801,182000,9335436130,20150,20150,20150,20150,16533
20230801,181900,9335436130,20150,20150,20150,20150,0
20230801,181800,9335436130,20150,20150,20150,20150,0
20230801,181700,9335436130,20150,20150,20150,20150,0
20230801,181600,9335436130,20150,20150,20150,20150,0
20230801,181500,9335436130,20150,20150,20150,20150,0
20230801,181400,9335436130,20150,20150,20150,20150,0
20230801,181300,9335436130,20150,20150,20150,20150,0
20230801,181200,9335436130,20150,20150,20150,20150,0
20230801,181100,9335436130,20150,20150,20150,20150,0
20230801,181000,9335436130,20150,20150,20150,20150,0
20230801,180900,9335436130,20150,20150,20150,20150,0
20230801,180800,9335436130,20150,20150,20150,20150,0
20230801,180700,9335436130,20150,20150,20150,20150,0
20230801,180600,9335436130,20150,20150,20150,20150,0
20230801,180500,9335436130,20150,20150,20150,20150,0
20230801,180400,9335436130,20150,20150,20150,20150,0
20230801,180300,9335436130,20150,20150,20150,20150,0
20230801,180200,9335436130,20150,20150,20150,20150,0
20230801,180100,9335436130,20150,20150,20150,20150,0
20230801,180000,9335436130,20150,20150,20150,20150,0
20230801,175900,9335436130,20150,20150,20150,20150,0
20230801,175800,9335436130,20150,20150,20150,20150,0
20230801,175700,9335436130,20150,20150,20150,20150,0
20230801,175600,9335436130,20150,20150,20150,20150,0
20230801,175500,9335436130,20150,20150,20150,20150,0
20230801,175400,9335436130,20150,20150,20150,20150,0
20230801,175300,9335436130,20150,20150,20150,20150,0
20230801,175200,9335436130,20150,20150,20150,20150,0
20230801,175100,9335436130,20150,20150,20150,20150,0
20230801,175000,9335436130,20150,20150,20150,20150,16533
20230801,174900,9335436130,20150,20150,20150,20150,0
20230801,174800,9335436130,20150,20150,20150,20150,0
20230801,174700,9335436130,20150,20150,20150,20150,0
20230801,174600,9335436130,20150,20150,20150,20150,0
20230801,174500,9335436130,20150,20150,20150,20150,0
20230801,174400,9335436130,20150,20150,20150,20150,0
20230801,174300,9335436130,20150,20150,20150,20150,0
20230801,174200,9335436130,20150,20150,20150,20150,0
20230801,174100,9335436130,20150,20150,20150,20150,0
20230801,174000,9335436130,20150,20150,20150,20150,0
20230801,173900,9335436130,20150,20150,20150,20150,0
20230801,173800,9335436130,20150,20150,20150,20150,0
20230801,173700,9335436130,20150,20150,20150,20150,0
20230801,173600,9335436130,20150,20150,20150,20150,0
20230801,173500,9335436130,20150,20150,20150,20150,0
20230801,173400,9335436130,20150,20150,20150,20150,0
20230801,173300,9335436130,20150,20150,20150,20150,0
20230801,173200,9335436130,20150,20150,20150,20150,0
20230801,173100,9335436130,20150,20150,20150,20150,0
20230801,173000,9335436130,20150,20150,20150,20150,0
20230801,172900,9335436130,20150,20150,20150,20150,0
20230801,172800,9335436130,20150,20150,20150,20150,0
20230801,172700,9335436130,20150,20150,20150,20150,0
20230801,172600,9335436130,20150,20150,20150,20150,0
20230801,172500,9335436130,20150,20150,20150,20150,0
20230801,172400,9335436130,20150,20150,20150,20150,0
20230801,172300,9335436130,20150,20150,20150,20150,0
20230801,172200,9335436130,20150,20150,20150,20150,0
20230801,172100,9335436130,20150,20150,20150,20150,0
20230801,172000,9335436130,20150,20150,20150,20150,16533
20230801,171900,9335436130,20150,20150,20150,20150,0
20230801,171800,9335436130,20150,20150,20150,20150,0
20230801,171700,9335436130,20150,20150,20150,20150,0
20230801,171600,9335436130,20150,20150,20150,20150,0
20230801,171500,9335436130,20150,20150,20150,20150,0
20230801,171400,9335436130,20150,20150,20150,20150,0
20230801,171300,9335436130,20150,20150,20150,20150,0
20230801,171200,9335436130,20150,20150,20150,20150,0
20230801,171100,9335436130,20150,20150,20150,20150,0
20230801,171000,9335436130,20150,20150,20150,20150,0
20230801,170900,9335436130,20150,20150,20150,20150,0
20230801,170800,9335436130,20150,20150,20150,20150,0
20230801,170700,9335436130,20150,20150,20150,20150,0
20230801,170600,9335436130,20150,20150,20150,20150,0
20230801,170500,9335436130,20150,20150,20150,20150,0
20230801,170400,9335436130,20150,20150,20150,20150,0
20230801,170300,9335436130,20150,20150,20150,20150,0
20230801,170200,9335436130,20150,20150,20150,20150,0
20230801,170100,9335436130,20150,20150,20150,20150,0
20230801,170000,9335436130,20150,20150,20150,20150,0
20230801,165900,9335436130,20150,20150,20150,20150,0
20230801,165800,9335436130,20150,20150,20150,20150,0
20230801,165700,9335436130,20150,20150,20150,20150,0
20230801,165600,9335436130,20150,20150,20150,20150,0
20230801,165500,9335436130,20150,20150,20150,20150,0
20230801,165400,9335436130,20150,20150,20150,20150,0
20230801,165300,9335436130,20150,20150,20150,20150,0
20230801,165200,9335436130,20150,20150,20150,20150,0
20230801,165100,9335436130,20150,20150,20150,20150,0
20230801,165000,9335436130,20150,20150,20150,20150,16533
20230801,164900,9335436130,20150,20150,20150,20150,0
20230801,164800,9335436130,20150,20150,20150,20150,0
20230801,164700,9335436130,20150,20150,20150,20150,0
20230801,164600,9335436130,20150,20150,20150,20150,0
20230801,164500,9335436130,20150,20150,20150,20150,0
20230801,164400,9335436130,20150,20150,20150,20150,0
20230801,164300,9335436130,20150,20150,20150,20150,0
20230801,164200,9335436130,20150,20150,20150,20150,0
20230801,164100,9335436130,20150,20150,20150,20150,0
20230801,164000,9335436130,20150,20150,20150,20150,0
20230801,163900,9335436130,20150,20150,20150,20150,0
20230801,163800,9335436130,20150,20150,20150,20150,0
20230801,163700,9335436130,20150,20150,20150,20150,0
20230801,163600,9335436130,20150,20150,20150,20150,0
20230801,163500,9335436130,20150,20150,20150,20150,0
20230801,163400,9335436130,20150,20150,20150,20150,0
20230801,163300,9335436130,20150,20150,20150,20150,0
20230801,163200,9335436130,20150,20150,20150,20150,0
20230801,163100,9335436130,20150,20150,20150,20150,0
20230801,163000,9335436130,20150,20150,20150,20150,0
20230801,162900,9335436130,20150,20150,20150,20150,0
20230801,162800,9335436130,20150,20150,20150,20150,0
20230801,162700,9335436130,20150,20150,20150,20150,0
20230801,162600,9335436130,20150,20150,20150,20150,0
20230801,162500,9335436130,20150,20150,20150,20150,0
20230801,162400,9335436130,20150,20150,20150,20150,0
20230801,162300,9335436130,20150,20150,20150,20150,0
20230801,162200,9335436130,20150,20150,20150,20150,0
20230801,162100,9335436130,20150,20150,20150,20150,0
20230801,162000,9335436130,20150,20150,20150,20150,16533
20230801,161900,9335436130,20150,20150,20150,20150,0
20230801,161800,9335436130,20150,20150,20150,20150,0
20230801,161700,9335436130,20150,20150,20150,20150,0
20230801,161600,9335436130,20150,20150,20150,20150,0
20230801,161500,9335436130,20150,20150,20150,20150,0
20230801,161400,9335436130,20150,20150,20150,20150,0
20230801,161300,9335436130,20150,20150,20150,20150,0
20230801,161200,9335436130,20150,20150,20150,20150,0
20230801,161100,9335436130,20150,20150,20150,20150,0
20230801,161000,9335436130,20150,20150,20150,20150,0
20230801,160900,9335436130,20150,20150,20150,20150,0
20230801,160800,9335436130,20150,20150,20150,20150,0
20230801,160700,9335436130,20150,20150,20150,20150,0
20230801,160600,9335436130,20150,20150,20150,20150,0
20230801,160500,9335436130,20150,20150,20150,20150,0
20230801,160400,9335436130,20150,20150,20150,20150,0
20230801,160300,9335436130,20150,20150,20150,20150,0
20230801,160200,9335436130,20150,20150,20150,20150,0
20230801,160100,9335436130,20150,20150,20150,20150,0
20230801,160000,9335436130,20150,20150,20150,20150,0
20230801,155900,9335436130,20150,20150,20150,20150,0
20230801,155800,9335436130,20150,20150,20150,20150,0
20230801,155700,9335436130,20150,20150,20150,20150,0
20230801,155600,9335436130,20150,20150,20150,20150,0
20230801,155500,9335436130,20150,20150,20150,20150,0
20230801,155400,9335436130,20150,20150,20150,20150,0
20230801,155300,9335436130,20150,20150,20150,20150,0
20230801,155200,9335436130,20150,20150,20150,20150,0
20230801,155100,9335436130,20150,20150,20150,20150,0
20230801,155000,9335436130,20150,20150,20150,20150,16533
20230801,154900,9335436130,20150,20150,20150,20150,0
20230801,154800,9335436130,20150,20150,20150,20150,0
20230801,154700,9335436130,20150,20150,20150,20150,0
20230801,154600,9335436130,20150,20150,20150,20150,0
20230801,154500,9335436130,20150,20150,20150,20150,0
20230801,154400,9335436130,20150,20150,20150,20150,0
20230801,154300,9335436130,20150,20150,20150,20150,0
20230801,154200,9335436130,20150,20150,20150,20150,0
20230801,154100,9335436130,20150,20150,20150,20150,0
20230801,154000,9335436130,20150,20150,20150,20150,0
20230801,153900,9335436130,20150,20150,20150,20150,0
20230801,153800,9335436130,20150,20150,20150,20150,0
20230801,153700,9335436130,20150,20150,20150,20150,0
20230801,153600,9335436130,20150,20150,20150,20150,0
20230801,153500,9335436130,20150,20150,20150,20150,0
20230801,153400,9335436130,20150,20150,20150,20150,0
20230801,153300,9335436130,20150,20150,20150,20150,0
20230801,153200,9335436130,20150,20150,20150,20150,0
20230801,153100,9335436130,20150,20150,20150,20150,0
20230801,153000,9335436130,20150,20150,20150,20150,16533
20230801,152900,9002296180,20150,20150,20150,20150,0
20230801,152800,9002296180,20150,20150,20150,20150,0
20230801,152700,9002296180,20150,20150,20150,20150,0
20230801,152600,9002296180,20150,20150,20150,20150,0
20230801,152500,9002296180,20150,20150,20150,20150,0
20230801,152400,9002296180,20150,20150,20150,20150,0
20230801,152300,9002296180,20150,20150,20150,20150,0
20230801,152200,9002296180,20150,20150,20150,20150,0
20230801,152100,9002296180,20150,20150,20150,20150,0
20230801,152000,9002296180,20150,20150,20150,20150,0
20230801,151900,9002296180,20150,20050,20150,20050,2158
20230801,151800,8958897080,20100,20000,20100,20000,5353
20230801,151700,8851552180,20050,20000,20050,20000,1287
20230801,151600,8825769080,20050,20050,20050,20000,304
20230801,151500,8819676330,20050,20000,20050,20000,1494
20230801,151400,8789794680,20050,20050,20050,20000,901
20230801,151300,8771732080,20000,20000,20050,20000,675
20230801,151200,8758221480,20050,20000,20050,20000,103
20230801,151100,8756160930,20050,20000,20050,19990,1490
20230801,151000,8726360400,20050,20000,20050,20000,134
20230801,150900,8723679950,20050,20050,20100,20000,755
20230801,150800,8708543600,20050,20050,20100,20000,2819
20230801,150700,8652030550,20000,19970,20050,19950,2266
20230801,150600,8606703650,19970,19960,19970,19950,1475
20230801,150500,8577262250,19970,19970,19980,19960,486
20230801,150400,8567557240,19970,19960,19970,19930,1576
20230801,150300,8536109000,19950,19920,19960,19920,6045
20230801,150200,8415583200,19920,19920,19930,19920,1153
20230801,150100,8392613380,19930,19930,19940,19920,1204
20230801,150000,8368617860,19940,19930,19940,19930,668
20230801,145900,8355304370,19940,19930,19940,19930,648
20230801,145800,8342388230,19940,19930,19940,19930,84
20230801,145700,8340714060,19940,19930,19940,19930,147
20230801,145600,8337784190,19930,19940,19940,19930,1549
20230801,145500,8306901410,19930,19940,19940,19930,424
20230801,145400,8298448310,19940,19940,19940,19930,600
20230801,145300,8286489830,19940,19930,19950,19930,425
20230801,145200,8278013630,19930,19920,19940,19910,4460
20230801,145100,8189142560,19920,19920,19930,19910,2110
20230801,145000,8147114620,19920,19950,19960,19920,2601
20230801,144900,8095253030,19960,19950,19960,19950,113
20230801,144800,8092998050,19960,19960,19960,19950,215
20230801,144700,8088708650,19960,19960,19960,19950,165
20230801,144600,8085416130,19960,19960,19960,19950,644
20230801,144500,8072562430,19950,19960,19960,19950,677
20230801,144400,8059053990,19960,19950,19960,19950,1001
20230801,144300,8039075360,19960,19970,19970,19950,228
20230801,144200,8034525190,19970,19960,19970,19960,385
20230801,144100,8026840460,19970,19960,19970,19960,562
20230801,144000,8015620910,19960,19980,19980,19960,713
20230801,143900,8001384950,19980,19980,19980,19980,645
20230801,143800,7988497850,19980,19980,19990,19980,254
20230801,143700,7983422420,19990,19970,19990,19970,699
20230801,143600,7969455840,19980,19980,19980,19970,469
20230801,143500,7960085530,19980,19960,19980,19960,859
20230801,143400,7942931250,19970,19970,19970,19960,185
20230801,143300,7939237230,19970,19950,19970,19950,7651
20230801,143200,7786519840,19960,19960,19960,19950,853
20230801,143100,7769497070,19960,19960,19960,19950,434
20230801,143000,7760834630,19950,19970,19970,19950,282
20230801,142900,7755205890,19970,19960,19970,19950,542
20230801,142800,7744387720,19960,19950,19960,19950,671
20230801,142700,7731000200,19950,19940,19950,19940,294
20230801,142600,7725137770,19950,19950,19950,19940,427
20230801,142500,7716619620,19950,19940,19950,19940,328
20230801,142400,7710077490,19950,19960,19960,19940,350
20230801,142300,7703095700,19960,19950,19960,19940,351
20230801,142200,7696094080,19950,19960,19960,19930,94
20230801,142100,7694218840,19960,19970,19990,19930,389
20230801,142000,7686451190,19970,19940,19980,19930,992
20230801,141900,7666658310,19930,19940,19940,19930,301
20230801,141800,7660657990,19940,19940,19940,19930,192
20230801,141700,7656829630,19940,19930,19940,19930,71
20230801,141600,7655414440,19940,19920,19940,19920,631
20230801,141500,7642841600,19930,19930,19930,19920,698
20230801,141400,7628930520,19930,19910,19930,19910,302
20230801,141300,7622915590,19930,19920,19930,19900,2341
20230801,141200,7576309770,19920,19910,19920,19900,1086
20230801,141100,7554688600,19910,19910,19910,19900,832
20230801,141000,7538124410,19920,19920,19920,19920,798
20230801,140900,7522228250,19920,19930,19930,19920,138
20230801,140800,7519478080,19930,19920,19930,19920,469
20230801,140700,7510135590,19920,19920,19920,19910,20
20230801,140600,7509737200,19910,19900,19920,19900,468
20230801,140500,7500417110,19920,19890,19920,19890,432
20230801,140400,7491819020,19900,19880,19910,19880,627
20230801,140300,7479346060,19890,19890,19890,19870,1566
20230801,140200,7448214280,19890,19890,19890,19880,294
20230801,140100,7442367420,19880,19880,19890,19880,1000
20230801,140000,7422478300,19880,19890,19900,19880,850
20230801,135900,7405569310,19900,19910,19920,19890,502
20230801,135800,7395582190,19900,19900,19900,19890,1654
20230801,135700,7362668190,19900,19900,19900,19890,674
20230801,135600,7349257360,19890,19910,19910,19890,411
20230801,135500,7341079850,19880,19870,19920,19860,2086
20230801,135400,7299600100,19870,19870,19870,19860,653
20230801,135300,7286629180,19860,19860,19870,19860,895
20230801,135200,7268849800,19860,19860,19860,19850,2206
20230801,135100,7225041440,19850,19850,19860,19850,845
20230801,135000,7208267520,19850,19840,19850,19830,925
20230801,134900,7189913700,19840,19840,19850,19830,621
20230801,134800,7177593190,19840,19830,19840,19830,2729
20230801,134700,7123457950,19840,19820,19840,19820,2097
20230801,134600,7081874570,19830,19820,19830,19820,456
20230801,134500,7072836620,19820,19820,19830,19820,276
20230801,134400,7067366290,19820,19820,19820,19810,3211
20230801,134300,7003724500,19820,19820,19820,19810,1486
20230801,134200,6974282050,19810,19850,19850,19810,4680
20230801,134100,6881507720,19850,19880,19880,19850,5453
20230801,134000,6773221340,19880,19880,19880,19870,248
20230801,133900,6768292280,19870,19880,19880,19870,935
20230801,133800,6749713720,19880,19880,19880,19870,1568
20230801,133700,6718556650,19880,19880,19880,19870,1013
20230801,133600,6698420340,19880,19880,19880,19880,856
20230801,133500,6681403060,19880,19890,19890,19870,2549
20230801,133400,6630729060,19890,19890,19890,19880,606
20230801,133300,6618676270,19890,19890,19900,19890,2290
20230801,133200,6573125360,19890,19900,19900,19890,903
20230801,133100,6555158850,19900,19900,19900,19890,913
20230801,133000,6536995570,19900,19900,19900,19890,703
20230801,132900,6523006000,19900,19900,19910,19890,1777
20230801,132800,6487644250,19900,19900,19900,19890,1554
20230801,132700,6456723610,19900,19880,19900,19880,748
20230801,132600,6441845800,19880,19870,19880,19870,4558
20230801,132500,6351240000,19870,19910,19910,19870,4558
20230801,132400,6260563390,19910,19970,19970,19910,16403
20230801,132300,5933468420,19980,20000,20000,19980,23803
20230801,132200,5457506150,20000,20000,20050,20000,911
20230801,132100,5439283550,20000,20000,20050,20000,568
20230801,132000,5427923250,20000,20050,20050,20000,10572
20230801,131900,5215957750,20100,20050,20100,20050,724
20230801,131800,5201438950,20050,20050,20100,20050,252
20230801,131700,5196382850,20050,20100,20100,20050,122
20230801,131600,5193936500,20050,20100,20100,20050,265
20230801,131500,5188622500,20050,20100,20100,20050,163
20230801,131400,5185349000,20050,20050,20050,20050,1738
20230801,131300,5150502100,20050,20050,20050,20050,17
20230801,131200,5150161250,20050,20050,20050,20050,152
20230801,131100,5147113650,20050,20100,20100,20050,400
20230801,131000,5139080550,20100,20100,20100,20050,1233
20230801,130900,5114297850,20100,20100,20100,20100,5
20230801,130800,5114197350,20100,20100,20100,20050,1003
20230801,130700,5094067250,20050,20100,20100,20050,174
20230801,130600,5090572000,20100,20100,20100,20100,632
20230801,130500,5077868800,20100,20100,20100,20100,2
20230801,130400,5077828600,20050,20100,20100,20050,142
20230801,130300,5074980900,20100,20100,20100,20050,458
20230801,130200,5065775700,20100,20100,20100,20100,43
20230801,130100,5064911400,20050,20100,20100,20050,102
20230801,130000,5062866250,20100,20100,20100,20050,209
20230801,125900,5058665950,20050,20050,20100,20050,55
20230801,125800,5057560600,20100,20050,20100,20050,121
20230801,125700,5055130600,20050,20050,20050,20050,12
20230801,125600,5054890000,20100,20100,20100,20050,250
20230801,125500,5049875050,20050,20050,20050,20050,114
20230801,125400,5047589350,20100,20050,20100,20050,233
20230801,125300,5042907600,20050,20100,20100,20050,203
20230801,125200,5038833200,20100,20100,20100,20100,18
20230801,125100,5038471400,20100,20050,20100,20050,5
20230801,125000,5038371050,20100,20100,20100,20050,141
20230801,124900,5035537550,20100,20100,20100,20050,6468
20230801,124800,4905530800,20100,20050,20100,20050,89
20230801,124700,4903746250,20050,20100,20100,20050,241
20230801,124600,4898911300,20050,20050,20100,20050,158
20230801,124500,4895742300,20100,20050,20100,20050,307
20230801,124400,4889586500,20100,20050,20100,20050,732
20230801,124300,4874873950,20100,20100,20100,20100,54
20230801,124200,4873788550,20100,20100,20100,20050,194
20230801,124100,4869889350,20100,20050,20100,20050,75
20230801,124000,4868382350,20100,20050,20100,20050,560
20230801,123900,4857154050,20050,20100,20100,20050,17
20230801,123800,4856812700,20100,20100,20100,20100,28
20230801,123700,4856249900,20100,20100,20100,20050,330
20230801,123600,4849627900,20100,20100,20100,20100,10
20230801,123500,4849426900,20100,20050,20100,20050,152
20230801,123400,4846379250,20050,20050,20050,20050,43
20230801,123300,4845517100,20050,20100,20100,20050,760
20230801,123200,4830277050,20050,20050,20100,20050,1120
20230801,123100,4807815400,20050,20050,20100,20050,807
20230801,123000,4791625000,20050,20050,20100,20050,180
20230801,122900,4788013200,20100,20100,20100,20050,19
20230801,122800,4787632000,20100,20100,20100,20050,414
20230801,122700,4779325750,20100,20100,20100,20050,1114
20230801,122600,4756935000,20100,20100,20100,20100,40
20230801,122500,4756131000,20100,20050,20100,20050,59
20230801,122400,4754947850,20050,20050,20100,20050,96
20230801,122300,4753022800,20100,20100,20100,20050,272
20230801,122200,4747560000,20100,20100,20100,20100,99
20230801,122100,4745570100,20050,20050,20050,20050,405
20230801,122000,4737449850,20050,20050,20100,20050,17
20230801,121900,4737108900,20050,20100,20100,20050,44
20230801,121800,4736224650,20050,20050,20050,20050,155
20230801,121700,4733116900,20050,20050,20050,20050,75
20230801,121600,4731613150,20050,20100,20100,20050,189
20230801,121500,4727823500,20050,20050,20050,20050,122
20230801,121400,4725377400,20050,20050,20050,20050,82
20230801,121300,4723733300,20050,20050,20050,20050,94
20230801,121200,4721848600,20050,20050,20050,20050,451
20230801,121100,4712806050,20050,20050,20100,20050,2258
20230801,121000,4667533050,20050,20100,20100,20050,78
20230801,120900,4665965850,20100,20050,20100,20050,1025
20230801,120800,4645412350,20100,20100,20100,20050,249
20230801,120700,4640416850,20050,20050,20100,20050,442
20230801,120600,4631554650,20100,20050,20100,20050,98
20230801,120500,4629586050,20100,20100,20100,20050,384
20230801,120400,4621870150,20100,20050,20100,20050,451
20230801,120300,4612827400,20050,20100,20100,20050,255
20230801,120200,4607702250,20050,20100,20100,20050,193
20230801,120100,4603823600,20050,20100,20100,20050,31
20230801,120000,4603201450,20050,20050,20100,20050,1138
20230801,115900,4580374200,20100,20100,20100,20050,43
20230801,115800,4579511700,20050,20050,20100,20050,85
20230801,115700,4577805200,20050,20050,20050,20050,557
20230801,115600,4566637350,20100,20050,20100,20050,120
20230801,115500,4564225900,20100,20050,20100,20050,56
20230801,115400,4563101600,20100,20050,20100,20050,6078
20230801,115300,4441235550,20100,20100,20100,20050,363
20230801,115200,4433949650,20100,20100,20100,20100,21
20230801,115100,4433527550,20100,20100,20100,20050,80
20230801,115000,4431922600,20050,20100,20100,20050,63
20230801,114900,4430657650,20100,20100,20100,20050,240
20230801,114800,4425842900,20050,20050,20100,20050,43
20230801,114700,4424980200,20050,20100,20100,20050,35
20230801,114600,4424278150,20100,20100,20100,20050,68
20230801,114500,4422911400,20100,20100,20100,20050,310
20230801,114400,4416680750,20100,20050,20100,20050,70
20230801,114300,4415276000,20100,20100,20100,20100,22
20230801,114200,4414833800,20100,20100,20100,20050,121
20230801,114100,4412403200,20100,20050,20100,20050,205
20230801,114000,4408283500,20100,20100,20100,20050,174
20230801,113900,4404786350,20100,20100,20100,20050,278
20230801,113800,4399198750,20100,20100,20100,20100,295
20230801,113700,4393269250,20100,20100,20150,20050,1965
20230801,113600,4353772950,20150,20150,20150,20100,1568
20230801,113500,4322197750,20100,20100,20100,20100,22
20230801,113400,4321755550,20100,20100,20150,20100,20
20230801,113300,4321353500,20150,20100,20150,20100,526
20230801,113200,4310780700,20100,20150,20150,20100,54
20230801,113100,4309692750,20100,20100,20100,20100,228
20230801,113000,4305109950,20150,20150,20150,20150,352
20230801,112900,4298017150,20100,20100,20150,20100,517
20230801,112800,4287625300,20100,20100,20100,20100,243
20230801,112700,4282741000,20150,20100,20150,20100,438
20230801,112600,4273929950,20150,20150,20150,20100,390
20230801,112500,4266071600,20150,20100,20150,20100,31
20230801,112400,4265447200,20150,20150,20150,20100,52
20230801,112300,4264400250,20150,20150,20150,20100,64
20230801,112200,4263111400,20150,20100,20150,20050,3448
20230801,112100,4193808750,20050,20050,20100,20050,664
20230801,112000,4180493050,20100,20100,20100,20050,160
20230801,111900,4177277450,20100,20100,20100,20050,200
20230801,111800,4173263300,20100,20050,20100,20050,149
20230801,111700,4170271400,20100,20100,20100,20050,33
20230801,111600,4169608900,20100,20100,20100,20100,214
20230801,111500,4165307500,20100,20050,20100,20050,260
20230801,111400,4160082350,20100,20100,20150,20050,3205
20230801,111300,4095632350,20150,20150,20150,20100,663
20230801,111200,4082300850,20150,20150,20150,20150,4
20230801,111100,4082220250,20150,20100,20150,20100,465
20230801,111000,4072851600,20150,20150,20150,20100,872
20230801,110900,4055292100,20100,20150,20150,20100,1493
20230801,110800,4025279800,20150,20150,20150,20100,37
20230801,110700,4024534500,20150,20150,20150,20100,448
20230801,110600,4015507950,20150,20100,20150,20100,265
20230801,110500,4010176850,20100,20150,20150,20100,115
20230801,110400,4007865050,20100,20150,20150,20100,132
20230801,110300,4005209700,20150,20150,20150,20150,133
20230801,110200,4002529750,20100,20150,20150,20100,231
20230801,110100,3997879400,20150,20150,20150,20100,108
20230801,110000,3995703800,20150,20150,20150,20150,620
20230801,105900,3983210800,20150,20150,20150,20100,112
20230801,105800,3980954150,20100,20150,20150,20100,299
20230801,105700,3974929850,20150,20150,20150,20150,185
20230801,105600,3971202100,20150,20150,20200,20150,264
20230801,105500,3965871850,20150,20150,20200,20150,698
20230801,105400,3951807050,20150,20150,20150,20150,488
20230801,105300,3941973850,20150,20200,20200,20150,404
20230801,105200,3933831900,20200,20150,20200,20150,833
20230801,105100,3917046450,20200,20150,20200,20150,352
20230801,105000,3909949800,20150,20200,20200,20150,220
20230801,104900,3905514550,20150,20200,20200,20150,1221
20230801,104800,3880902850,20200,20200,20200,20150,118
20230801,104700,3878522100,20150,20200,20200,20150,5484
20230801,104600,3767747900,20200,20150,20200,20150,209
20230801,104500,3763529500,20200,20200,20200,20200,28
20230801,104400,3762963900,20200,20200,20200,20150,129
20230801,104300,3760359050,20150,20200,20200,20150,544
20230801,104200,3749376350,20200,20150,20200,20150,185
20230801,104100,3745647000,20200,20150,20200,20150,433
20230801,104000,3736905750,20200,20200,20200,20200,38
20230801,103900,3736138150,20200,20200,20200,20200,725
20230801,103800,3721493150,20150,20200,20200,20150,8
20230801,103700,3721331650,20150,20150,20200,20150,612
20230801,103600,3708982750,20200,20200,20200,20150,259
20230801,103500,3703751000,20200,20200,20200,20150,184
20230801,103400,3700035050,20200,20200,20200,20150,1796
20230801,103300,3663757250,20150,20200,20200,20150,33
20230801,103200,3663090900,20200,20200,20200,20150,227
20230801,103100,3658509200,20200,20200,20200,20150,697
20230801,103000,3644431350,20200,20200,20200,20150,2760
20230801,102900,3588679400,20200,20200,20200,20150,799
20230801,102800,3572544300,20200,20150,20200,20100,2165
20230801,102700,3528918150,20150,20100,20150,20100,630
20230801,102600,3516248850,20150,20150,20150,20100,154
20230801,102500,3513149600,20150,20100,20150,20100,3890
20230801,102400,3434958900,20100,20100,20100,20050,71
20230801,102300,3433534300,20100,20100,20100,20100,109
20230801,102200,3431343400,20100,20050,20100,20050,518
20230801,102100,3420947250,20100,20100,20100,20050,635
20230801,102000,3408212650,20050,20100,20100,20050,65
20230801,101900,3406907500,20100,20050,20100,20050,363
20230801,101800,3399616150,20100,20050,20100,20050,379
20230801,101700,3392012450,20050,20100,20100,20050,449
20230801,101600,3383006650,20050,20050,20100,20050,214
20230801,101500,3378713850,20100,20050,20100,20050,137
20230801,101400,3375966950,20050,20000,20100,20000,1009
20230801,101300,3355735550,20000,20000,20050,20000,621
20230801,101200,3343297500,20000,20050,20050,20000,428
20230801,101100,3334729400,20050,20050,20050,20000,5298
20230801,101000,3228507450,20050,20050,20100,20050,582
20230801,100900,3216816700,20050,20050,20100,20050,31
20230801,100800,3216194900,20100,20100,20100,20050,499
20230801,100700,3206168150,20050,20100,20100,20050,19
20230801,100600,3205787100,20050,20100,20100,20050,522
20230801,100500,3195318400,20050,20100,20100,20050,793
20230801,100400,3179418650,20050,20050,20050,20050,416
20230801,100300,3171077850,20050,20100,20100,20050,408
20230801,100200,3162897350,20050,20050,20050,20050,1204
20230801,100100,3138757150,20050,20050,20100,20050,2243
20230801,100000,3093775000,20050,20100,20100,20050,5004
20230801,095900,2993436550,20100,20050,20100,20050,471
20230801,095800,2983985000,20100,20050,20100,20050,1798
20230801,095700,2947907950,20100,20100,20100,20050,231
20230801,095600,2943268450,20100,20050,20100,20050,385
20230801,095500,2935538350,20050,20100,20100,20050,1293
20230801,095400,2909552650,20100,20050,20100,20050,440
20230801,095300,2900727950,20050,20050,20100,20050,1484
20230801,095200,2870907300,20100,20100,20100,20050,884
20230801,095100,2853141850,20100,20100,20100,20050,543
20230801,095000,2842241650,20050,20100,20100,20050,2305
20230801,094900,2796026350,20100,20100,20100,20050,227
20230801,094800,2791469850,20100,20050,20100,20050,1356
20230801,094700,2764225550,20100,20050,20100,20050,172
20230801,094600,2760771400,20050,20050,20100,20050,117
20230801,094500,2758422650,20050,20100,20100,20050,1246
20230801,094400,2733425400,20050,20100,20100,20050,715
20230801,094300,2719089400,20100,20150,20150,20050,1043
20230801,094200,2698126150,20150,20150,20150,20100,6886
20230801,094100,2559710500,20100,20100,20150,20100,156
20230801,094000,2556572200,20150,20150,20150,20100,2409
20230801,093900,2508148600,20150,20100,20150,20100,169
20230801,093800,2504746650,20150,20150,20150,20100,272
20230801,093700,2499267300,20150,20150,20150,20100,914
20230801,093600,2480857400,20100,20100,20150,20100,621
20230801,093500,2468369500,20150,20150,20150,20100,318
20230801,093400,2461965300,20100,20100,20150,20100,372
20230801,093300,2454485700,20150,20200,20200,20100,1643
20230801,093200,2421379500,20150,20150,20200,20100,1232
20230801,093100,2396553700,20150,20100,20150,20100,708
20230801,093000,2382313850,20150,20150,20150,20100,1655
20230801,092900,2348973150,20150,20150,20150,20100,469
20230801,092800,2339533000,20150,20100,20200,20100,106
20230801,092700,2337401800,20200,20150,20200,20100,854
20230801,092600,2320215250,20150,20150,20200,20150,205
20230801,092500,2316083150,20150,20200,20200,20150,1035
20230801,092400,2295190950,20200,20150,20200,20150,2116
20230801,092300,2252551850,20100,20100,20150,20100,761
20230801,092200,2237223550,20150,20100,20150,20050,673
20230801,092100,2223695500,20100,20100,20150,20050,2649
20230801,092000,2170451800,20100,20100,20100,20050,475
20230801,091900,2160905300,20050,20050,20100,20050,1247
20230801,091800,2135902900,20050,20050,20100,20050,2230
20230801,091700,2091189500,20100,20100,20100,20050,384
20230801,091600,2083484600,20050,20100,20100,20050,2040
20230801,091500,2042574950,20050,20150,20150,20000,5288
20230801,091400,1936520300,20100,20150,20150,20100,3591
20230801,091300,1864336750,20150,20150,20150,20100,2102
20230801,091200,1821996450,20150,20100,20150,20050,7407
20230801,091100,1673128650,20100,20050,20100,20000,12191
20230801,091000,1428374000,20050,20100,20100,20000,3517
20230801,090900,1357957150,20050,20100,20100,20050,2282
20230801,090800,1312202000,20100,20100,20100,20050,5874
20230801,090700,1194418750,20100,20100,20100,20050,2032
20230801,090600,1153650900,20100,20150,20150,20100,3733
20230801,090500,1078611900,20150,20100,20150,20100,2654
20230801,090400,1025147750,20150,20100,20150,20050,7549
20230801,090300,873313200,20100,20200,20200,20100,8267
20230801,090200,706718800,20250,20250,20250,20200,2185
20230801,090100,662576250,20200,20300,20350,20200,6250
20230801,090000,535923350,20300,20550,20550,20250,26179