KissMeData/082920/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194100,2702715640,19840,19840,19840,19840,5612
20230801,194000,2702715640,19840,19840,19840,19840,0
20230801,193900,2702715640,19840,19840,19840,19840,0
20230801,193800,2702715640,19840,19840,19840,19840,0
20230801,193700,2702715640,19840,19840,19840,19840,0
20230801,193600,2702715640,19840,19840,19840,19840,0
20230801,193500,2702715640,19840,19840,19840,19840,0
20230801,193400,2702715640,19840,19840,19840,19840,0
20230801,193300,2702715640,19840,19840,19840,19840,0
20230801,193200,2702715640,19840,19840,19840,19840,0
20230801,193100,2702715640,19840,19840,19840,19840,0
20230801,193000,2702715640,19840,19840,19840,19840,0
20230801,192900,2702715640,19840,19840,19840,19840,0
20230801,192800,2702715640,19840,19840,19840,19840,0
20230801,192700,2702715640,19840,19840,19840,19840,0
20230801,192600,2702715640,19840,19840,19840,19840,0
20230801,192500,2702715640,19840,19840,19840,19840,0
20230801,192400,2702715640,19840,19840,19840,19840,0
20230801,192300,2702715640,19840,19840,19840,19840,0
20230801,192200,2702715640,19840,19840,19840,19840,0
20230801,192100,2702715640,19840,19840,19840,19840,0
20230801,192000,2702715640,19840,19840,19840,19840,0
20230801,191900,2702715640,19840,19840,19840,19840,0
20230801,191800,2702715640,19840,19840,19840,19840,0
20230801,191700,2702715640,19840,19840,19840,19840,0
20230801,191600,2702715640,19840,19840,19840,19840,0
20230801,191500,2702715640,19840,19840,19840,19840,0
20230801,191400,2702715640,19840,19840,19840,19840,0
20230801,191300,2702715640,19840,19840,19840,19840,0
20230801,191200,2702715640,19840,19840,19840,19840,0
20230801,191100,2702715640,19840,19840,19840,19840,5612
20230801,191000,2702715640,19840,19840,19840,19840,0
20230801,190900,2702715640,19840,19840,19840,19840,0
20230801,190800,2702715640,19840,19840,19840,19840,0
20230801,190700,2702715640,19840,19840,19840,19840,0
20230801,190600,2702715640,19840,19840,19840,19840,0
20230801,190500,2702715640,19840,19840,19840,19840,0
20230801,190400,2702715640,19840,19840,19840,19840,0
20230801,190300,2702715640,19840,19840,19840,19840,0
20230801,190200,2702715640,19840,19840,19840,19840,0
20230801,190100,2702715640,19840,19840,19840,19840,0
20230801,190000,2702715640,19840,19840,19840,19840,0
20230801,185900,2702715640,19840,19840,19840,19840,0
20230801,185800,2702715640,19840,19840,19840,19840,0
20230801,185700,2702715640,19840,19840,19840,19840,0
20230801,185600,2702715640,19840,19840,19840,19840,0
20230801,185500,2702715640,19840,19840,19840,19840,0
20230801,185400,2702715640,19840,19840,19840,19840,0
20230801,185300,2702715640,19840,19840,19840,19840,0
20230801,185200,2702715640,19840,19840,19840,19840,0
20230801,185100,2702715640,19840,19840,19840,19840,0
20230801,185000,2702715640,19840,19840,19840,19840,0
20230801,184900,2702715640,19840,19840,19840,19840,0
20230801,184800,2702715640,19840,19840,19840,19840,0
20230801,184700,2702715640,19840,19840,19840,19840,0
20230801,184600,2702715640,19840,19840,19840,19840,0
20230801,184500,2702715640,19840,19840,19840,19840,0
20230801,184400,2702715640,19840,19840,19840,19840,0
20230801,184300,2702715640,19840,19840,19840,19840,0
20230801,184200,2702715640,19840,19840,19840,19840,0
20230801,184100,2702715640,19840,19840,19840,19840,5612
20230801,184000,2702715640,19840,19840,19840,19840,0
20230801,183900,2702715640,19840,19840,19840,19840,0
20230801,183800,2702715640,19840,19840,19840,19840,0
20230801,183700,2702715640,19840,19840,19840,19840,0
20230801,183600,2702715640,19840,19840,19840,19840,0
20230801,183500,2702715640,19840,19840,19840,19840,0
20230801,183400,2702715640,19840,19840,19840,19840,0
20230801,183300,2702715640,19840,19840,19840,19840,0
20230801,183200,2702715640,19840,19840,19840,19840,0
20230801,183100,2702715640,19840,19840,19840,19840,0
20230801,183000,2702715640,19840,19840,19840,19840,0
20230801,182900,2702715640,19840,19840,19840,19840,0
20230801,182800,2702715640,19840,19840,19840,19840,0
20230801,182700,2702715640,19840,19840,19840,19840,0
20230801,182600,2702715640,19840,19840,19840,19840,0
20230801,182500,2702715640,19840,19840,19840,19840,0
20230801,182400,2702715640,19840,19840,19840,19840,0
20230801,182300,2702715640,19840,19840,19840,19840,0
20230801,182200,2702715640,19840,19840,19840,19840,0
20230801,182100,2702715640,19840,19840,19840,19840,0
20230801,182000,2702715640,19840,19840,19840,19840,0
20230801,181900,2702715640,19840,19840,19840,19840,0
20230801,181800,2702715640,19840,19840,19840,19840,0
20230801,181700,2702715640,19840,19840,19840,19840,0
20230801,181600,2702715640,19840,19840,19840,19840,0
20230801,181500,2702715640,19840,19840,19840,19840,0
20230801,181400,2702715640,19840,19840,19840,19840,0
20230801,181300,2702715640,19840,19840,19840,19840,0
20230801,181200,2702715640,19840,19840,19840,19840,0
20230801,181100,2702715640,19840,19840,19840,19840,5612
20230801,181000,2702715640,19840,19840,19840,19840,0
20230801,180900,2702715640,19840,19840,19840,19840,0
20230801,180800,2702715640,19840,19840,19840,19840,0
20230801,180700,2702715640,19840,19840,19840,19840,0
20230801,180600,2702715640,19840,19840,19840,19840,0
20230801,180500,2702715640,19840,19840,19840,19840,0
20230801,180400,2702715640,19840,19840,19840,19840,0
20230801,180300,2702715640,19840,19840,19840,19840,0
20230801,180200,2702715640,19840,19840,19840,19840,0
20230801,180100,2702715640,19840,19840,19840,19840,0
20230801,180000,2702715640,19840,19840,19840,19840,0
20230801,175900,2702715640,19840,19840,19840,19840,0
20230801,175800,2702715640,19840,19840,19840,19840,0
20230801,175700,2702715640,19840,19840,19840,19840,0
20230801,175600,2702715640,19840,19840,19840,19840,0
20230801,175500,2702715640,19840,19840,19840,19840,0
20230801,175400,2702715640,19840,19840,19840,19840,0
20230801,175300,2702715640,19840,19840,19840,19840,0
20230801,175200,2702715640,19840,19840,19840,19840,0
20230801,175100,2702715640,19840,19840,19840,19840,0
20230801,175000,2702715640,19840,19840,19840,19840,0
20230801,174900,2702715640,19840,19840,19840,19840,0
20230801,174800,2702715640,19840,19840,19840,19840,0
20230801,174700,2702715640,19840,19840,19840,19840,0
20230801,174600,2702715640,19840,19840,19840,19840,0
20230801,174500,2702715640,19840,19840,19840,19840,0
20230801,174400,2702715640,19840,19840,19840,19840,0
20230801,174300,2702715640,19840,19840,19840,19840,0
20230801,174200,2702715640,19840,19840,19840,19840,0
20230801,174100,2702715640,19840,19840,19840,19840,5612
20230801,174000,2702715640,19840,19840,19840,19840,0
20230801,173900,2702715640,19840,19840,19840,19840,0
20230801,173800,2702715640,19840,19840,19840,19840,0
20230801,173700,2702715640,19840,19840,19840,19840,0
20230801,173600,2702715640,19840,19840,19840,19840,0
20230801,173500,2702715640,19840,19840,19840,19840,0
20230801,173400,2702715640,19840,19840,19840,19840,0
20230801,173300,2702715640,19840,19840,19840,19840,0
20230801,173200,2702715640,19840,19840,19840,19840,0
20230801,173100,2702715640,19840,19840,19840,19840,0
20230801,173000,2702715640,19840,19840,19840,19840,0
20230801,172900,2702715640,19840,19840,19840,19840,0
20230801,172800,2702715640,19840,19840,19840,19840,0
20230801,172700,2702715640,19840,19840,19840,19840,0
20230801,172600,2702715640,19840,19840,19840,19840,0
20230801,172500,2702715640,19840,19840,19840,19840,0
20230801,172400,2702715640,19840,19840,19840,19840,0
20230801,172300,2702715640,19840,19840,19840,19840,0
20230801,172200,2702715640,19840,19840,19840,19840,0
20230801,172100,2702715640,19840,19840,19840,19840,0
20230801,172000,2702715640,19840,19840,19840,19840,0
20230801,171900,2702715640,19840,19840,19840,19840,0
20230801,171800,2702715640,19840,19840,19840,19840,0
20230801,171700,2702715640,19840,19840,19840,19840,0
20230801,171600,2702715640,19840,19840,19840,19840,0
20230801,171500,2702715640,19840,19840,19840,19840,0
20230801,171400,2702715640,19840,19840,19840,19840,0
20230801,171300,2702715640,19840,19840,19840,19840,0
20230801,171200,2702715640,19840,19840,19840,19840,0
20230801,171100,2702715640,19840,19840,19840,19840,5612
20230801,171000,2702715640,19840,19840,19840,19840,0
20230801,170900,2702715640,19840,19840,19840,19840,0
20230801,170800,2702715640,19840,19840,19840,19840,0
20230801,170700,2702715640,19840,19840,19840,19840,0
20230801,170600,2702715640,19840,19840,19840,19840,0
20230801,170500,2702715640,19840,19840,19840,19840,0
20230801,170400,2702715640,19840,19840,19840,19840,0
20230801,170300,2702715640,19840,19840,19840,19840,0
20230801,170200,2702715640,19840,19840,19840,19840,0
20230801,170100,2702715640,19840,19840,19840,19840,0
20230801,170000,2702715640,19840,19840,19840,19840,0
20230801,165900,2702715640,19840,19840,19840,19840,0
20230801,165800,2702715640,19840,19840,19840,19840,0
20230801,165700,2702715640,19840,19840,19840,19840,0
20230801,165600,2702715640,19840,19840,19840,19840,0
20230801,165500,2702715640,19840,19840,19840,19840,0
20230801,165400,2702715640,19840,19840,19840,19840,0
20230801,165300,2702715640,19840,19840,19840,19840,0
20230801,165200,2702715640,19840,19840,19840,19840,0
20230801,165100,2702715640,19840,19840,19840,19840,0
20230801,165000,2702715640,19840,19840,19840,19840,0
20230801,164900,2702715640,19840,19840,19840,19840,0
20230801,164800,2702715640,19840,19840,19840,19840,0
20230801,164700,2702715640,19840,19840,19840,19840,0
20230801,164600,2702715640,19840,19840,19840,19840,0
20230801,164500,2702715640,19840,19840,19840,19840,0
20230801,164400,2702715640,19840,19840,19840,19840,0
20230801,164300,2702715640,19840,19840,19840,19840,0
20230801,164200,2702715640,19840,19840,19840,19840,0
20230801,164100,2702715640,19840,19840,19840,19840,5612
20230801,164000,2702715640,19840,19840,19840,19840,0
20230801,163900,2702715640,19840,19840,19840,19840,0
20230801,163800,2702715640,19840,19840,19840,19840,0
20230801,163700,2702715640,19840,19840,19840,19840,0
20230801,163600,2702715640,19840,19840,19840,19840,0
20230801,163500,2702715640,19840,19840,19840,19840,0
20230801,163400,2702715640,19840,19840,19840,19840,0
20230801,163300,2702715640,19840,19840,19840,19840,0
20230801,163200,2702715640,19840,19840,19840,19840,0
20230801,163100,2702715640,19840,19840,19840,19840,0
20230801,163000,2702715640,19840,19840,19840,19840,0
20230801,162900,2702715640,19840,19840,19840,19840,0
20230801,162800,2702715640,19840,19840,19840,19840,0
20230801,162700,2702715640,19840,19840,19840,19840,0
20230801,162600,2702715640,19840,19840,19840,19840,0
20230801,162500,2702715640,19840,19840,19840,19840,0
20230801,162400,2702715640,19840,19840,19840,19840,0
20230801,162300,2702715640,19840,19840,19840,19840,0
20230801,162200,2702715640,19840,19840,19840,19840,0
20230801,162100,2702715640,19840,19840,19840,19840,0
20230801,162000,2702715640,19840,19840,19840,19840,0
20230801,161900,2702715640,19840,19840,19840,19840,0
20230801,161800,2702715640,19840,19840,19840,19840,0
20230801,161700,2702715640,19840,19840,19840,19840,0
20230801,161600,2702715640,19840,19840,19840,19840,0
20230801,161500,2702715640,19840,19840,19840,19840,0
20230801,161400,2702715640,19840,19840,19840,19840,0
20230801,161300,2702715640,19840,19840,19840,19840,0
20230801,161200,2702715640,19840,19840,19840,19840,0
20230801,161100,2702715640,19840,19840,19840,19840,5612
20230801,161000,2702715640,19840,19840,19840,19840,0
20230801,160900,2702715640,19840,19840,19840,19840,0
20230801,160800,2702715640,19840,19840,19840,19840,0
20230801,160700,2702715640,19840,19840,19840,19840,0
20230801,160600,2702715640,19840,19840,19840,19840,0
20230801,160500,2702715640,19840,19840,19840,19840,0
20230801,160400,2702715640,19840,19840,19840,19840,0
20230801,160300,2702715640,19840,19840,19840,19840,0
20230801,160200,2702715640,19840,19840,19840,19840,0
20230801,160100,2702715640,19840,19840,19840,19840,0
20230801,160000,2702715640,19840,19840,19840,19840,0
20230801,155900,2702715640,19840,19840,19840,19840,0
20230801,155800,2702715640,19840,19840,19840,19840,0
20230801,155700,2702715640,19840,19840,19840,19840,0
20230801,155600,2702715640,19840,19840,19840,19840,0
20230801,155500,2702715640,19840,19840,19840,19840,0
20230801,155400,2702715640,19840,19840,19840,19840,0
20230801,155300,2702715640,19840,19840,19840,19840,0
20230801,155200,2702715640,19840,19840,19840,19840,0
20230801,155100,2702715640,19840,19840,19840,19840,0
20230801,155000,2702715640,19840,19840,19840,19840,0
20230801,154900,2702715640,19840,19840,19840,19840,0
20230801,154800,2702715640,19840,19840,19840,19840,0
20230801,154700,2702715640,19840,19840,19840,19840,0
20230801,154600,2702715640,19840,19840,19840,19840,0
20230801,154500,2702715640,19840,19840,19840,19840,0
20230801,154400,2702715640,19840,19840,19840,19840,0
20230801,154300,2702715640,19840,19840,19840,19840,0
20230801,154200,2702715640,19840,19840,19840,19840,0
20230801,154100,2702715640,19840,19840,19840,19840,5612
20230801,154000,2702715640,19840,19840,19840,19840,0
20230801,153900,2702715640,19840,19840,19840,19840,0
20230801,153800,2702715640,19840,19840,19840,19840,0
20230801,153700,2702715640,19840,19840,19840,19840,0
20230801,153600,2702715640,19840,19840,19840,19840,0
20230801,153500,2702715640,19840,19840,19840,19840,0
20230801,153400,2702715640,19840,19840,19840,19840,0
20230801,153300,2702715640,19840,19840,19840,19840,0
20230801,153200,2702715640,19840,19840,19840,19840,0
20230801,153100,2702715640,19840,19840,19840,19840,0
20230801,153000,2702715640,19840,19840,19840,19840,5612
20230801,152900,2591373560,19950,19950,19950,19950,0
20230801,152800,2591373560,19950,19950,19950,19950,0
20230801,152700,2591373560,19950,19950,19950,19950,0
20230801,152600,2591373560,19950,19950,19950,19950,0
20230801,152500,2591373560,19950,19950,19950,19950,0
20230801,152400,2591373560,19950,19950,19950,19950,0
20230801,152300,2591373560,19950,19950,19950,19950,0
20230801,152200,2591373560,19950,19950,19950,19950,0
20230801,152100,2591373560,19950,19950,19950,19950,0
20230801,152000,2591373560,19950,19950,19950,19950,0
20230801,151900,2591373560,19950,19990,19990,19950,301
20230801,151800,2585365650,19990,19990,19990,19990,7
20230801,151700,2585225720,19990,19990,19990,19990,105
20230801,151600,2583126770,19990,19990,19990,19990,101
20230801,151500,2581107780,19990,19990,19990,19990,2
20230801,151400,2581067800,19990,19980,19990,19980,9
20230801,151300,2580887950,19950,19960,19960,19950,469
20230801,151200,2571530410,19960,19980,19980,19960,302
20230801,151100,2565496470,19980,19980,19980,19980,73
20230801,151000,2564037930,19980,19990,19990,19980,75
20230801,150900,2562538690,19930,19930,19930,19930,10
20230801,150800,2562339390,19990,19990,19990,19990,51
20230801,150700,2561319900,19990,19960,19990,19930,360
20230801,150600,2554138360,19960,19960,19960,19960,10
20230801,150500,2553938760,19950,19950,19950,19950,68
20230801,150400,2552582160,19950,19950,19950,19950,55
20230801,150300,2551484910,19950,19910,19950,19910,39
20230801,150200,2550706900,19910,19950,19950,19910,533
20230801,150100,2540087580,19950,19950,19950,19950,27
20230801,150000,2539548930,19950,19980,19980,19950,547
20230801,145900,2528628160,19980,19990,19990,19980,379
20230801,145800,2521053640,19990,20000,20000,19990,187
20230801,145700,2517315040,19980,20000,20000,19980,606
20230801,145600,2505196650,20050,20050,20100,20000,446
20230801,145500,2496257050,20100,20050,20100,19990,292
20230801,145400,2490402860,20000,20050,20100,20000,627
20230801,145300,2477854810,20050,20100,20100,20050,1021
20230801,145200,2457375360,20100,20100,20100,20100,202
20230801,145100,2453315160,20100,20100,20100,20100,208
20230801,145000,2449134360,20100,20100,20150,20100,246
20230801,144900,2444181460,20100,20100,20100,20100,705
20230801,144800,2430010960,20100,20100,20100,20100,231
20230801,144700,2425367860,20100,20100,20100,20100,168
20230801,144600,2421991060,20100,20100,20100,20100,165
20230801,144500,2418674560,20100,20100,20100,20100,247
20230801,144400,2413709860,20100,20100,20100,20100,209
20230801,144300,2409508960,20100,20100,20100,20050,289
20230801,144200,2403703360,20100,20100,20100,20100,168
20230801,144100,2400326560,20100,20150,20150,20100,260
20230801,144000,2395094310,20150,20100,20150,20100,296
20230801,143900,2389131910,20150,20150,20150,20150,806
20230801,143800,2372891010,20150,20150,20150,20150,207
20230801,143700,2368719960,20150,20150,20150,20150,210
20230801,143600,2364488460,20150,20150,20150,20150,170
20230801,143500,2361062960,20150,20150,20200,20100,392
20230801,143400,2353163460,20150,20100,20150,20100,271
20230801,143300,2347709710,20100,20100,20100,20050,325
20230801,143200,2341178110,20100,20100,20100,20000,493
20230801,143100,2331279860,20100,20100,20100,20050,347
20230801,143000,2324309910,20100,20050,20100,20000,437
20230801,142900,2315546760,20050,20050,20050,20000,256
20230801,142800,2310416410,20000,20100,20100,20000,1430
20230801,142700,2281782160,20100,20150,20150,20050,704
20230801,142600,2267644660,20100,20150,20150,20100,209
20230801,142500,2263433360,20100,20150,20150,20100,175
20230801,142400,2259909560,20100,20150,20150,20100,429
20230801,142300,2251275610,20150,20200,20200,20050,1592
20230801,142200,2219250160,20200,20200,20200,20150,385
20230801,142100,2211475710,20200,20200,20300,20200,4381
20230801,142000,2122595010,20200,20150,20200,20150,1040
20230801,141900,2101588810,20200,20150,20200,20150,240
20230801,141800,2096749760,20150,20150,20200,20150,629
20230801,141700,2084066810,20100,20150,20150,20100,327
20230801,141600,2077480260,20150,20050,20150,20050,830
20230801,141500,2060793810,20050,20050,20100,20050,206
20230801,141400,2056654360,20050,20100,20100,20050,974
20230801,141300,2037118510,20100,20100,20100,20050,402
20230801,141200,2029039110,20100,20050,20100,20050,248
20230801,141100,2024062660,20050,20050,20050,20000,709
20230801,141000,2009871210,20050,20050,20050,20050,226
20230801,140900,2005339910,20000,19970,20050,19970,2408
20230801,140800,1957189610,19970,19940,19970,19930,1398
20230801,140700,1929306470,19930,19930,19940,19930,209
20230801,140600,1925140670,19930,19940,19940,19910,405
20230801,140500,1917067130,19940,19940,19940,19930,474
20230801,140400,1907617500,19940,19940,19940,19930,251
20230801,140300,1902612770,19940,19940,19950,19940,221
20230801,140200,1898205970,19940,19940,19940,19930,163
20230801,140100,1894955990,19940,19920,19940,19920,193
20230801,140000,1891109540,19940,19950,19950,19940,382
20230801,135900,1883490710,19960,19930,19970,19910,834
20230801,135800,1866855470,19920,19970,19970,19890,461
20230801,135700,1857673350,19980,19760,19980,19760,3792
20230801,135600,1782505530,19750,19770,19770,19750,132
20230801,135500,1779896010,19770,19750,19770,19750,226
20230801,135400,1775428760,19770,19780,19780,19770,567
20230801,135300,1764215210,19770,19770,19780,19770,171
20230801,135200,1760833720,19750,19780,19780,19650,453
20230801,135100,1751892040,19780,19780,19790,19720,283
20230801,135000,1746301450,19690,19700,19790,19690,275
20230801,134900,1740876870,19690,19640,19690,19640,1183
20230801,134800,1717630050,19650,19660,19660,19620,307
20230801,134700,1711598980,19630,19630,19680,19630,700
20230801,134600,1697850720,19680,19690,19690,19630,378
20230801,134500,1690420880,19690,19630,19690,19630,822
20230801,134400,1674266960,19640,19650,19720,19630,2405
20230801,134300,1627001130,19680,19780,19780,19650,2955
20230801,134200,1568839050,19730,19750,19780,19730,511
20230801,134100,1558747620,19780,19780,19790,19750,300
20230801,134000,1552813480,19780,19770,19780,19760,182
20230801,133900,1549214620,19770,19770,19770,19770,166
20230801,133800,1545932800,19770,19760,19770,19760,245
20230801,133700,1541091200,19750,19750,19760,19750,314
20230801,133600,1534889300,19750,19760,19760,19750,229
20230801,133500,1530364920,19760,19750,19760,19750,257
20230801,133400,1525287490,19710,19750,19750,19710,470
20230801,133300,1516019370,19750,19750,19760,19720,355
20230801,133200,1509011290,19750,19760,19770,19750,348
20230801,133100,1502135380,19760,19770,19770,19760,163
20230801,133000,1498912880,19780,19780,19780,19780,250
20230801,132900,1493967880,19780,19780,19780,19780,167
20230801,132800,1490664620,19780,19790,19790,19780,164
20230801,132700,1487419850,19790,19730,19790,19730,492
20230801,132600,1477699290,19790,19780,19790,19780,200
20230801,132500,1473741700,19780,19730,19800,19730,341
20230801,132400,1467001440,19740,19790,19810,19740,730
20230801,132300,1452569400,19800,19800,19800,19800,87
20230801,132200,1450846800,19800,19800,19800,19790,186
20230801,132100,1447164150,19800,19800,19800,19800,250
20230801,132000,1442214150,19800,19800,19800,19790,280
20230801,131900,1436670190,19800,19800,19800,19800,249
20230801,131800,1431739990,19810,19810,19810,19800,241
20230801,131700,1426966130,19810,19810,19810,19810,128
20230801,131600,1424430450,19810,19810,19810,19810,245
20230801,131500,1419577000,19810,19810,19810,19810,203
20230801,131400,1415555570,19810,19800,19810,19800,198
20230801,131300,1411634290,19800,19800,19800,19800,249
20230801,131200,1406704090,19800,19790,19800,19790,104
20230801,131100,1404645050,19790,19810,19810,19760,355
20230801,131000,1397617340,19810,19800,19810,19800,272
20230801,130900,1392230690,19800,19800,19800,19800,186
20230801,130800,1388547890,19800,19810,19810,19800,262
20230801,130700,1383358670,19810,19800,19810,19780,361
20230801,130600,1376208150,19810,19810,19810,19800,220
20230801,130500,1371850450,19810,19810,19810,19800,185
20230801,130400,1368186600,19810,19810,19810,19810,202
20230801,130300,1364184980,19810,19790,19810,19790,271
20230801,130200,1358820570,19790,19770,19790,19770,250
20230801,130100,1353874400,19770,19790,19790,19770,153
20230801,130000,1350848720,19780,19780,19780,19730,364
20230801,125900,1343655470,19780,19710,19780,19700,468
20230801,125800,1334419030,19760,19690,19760,19690,339
20230801,125700,1327738790,19700,19700,19700,19700,124
20230801,125600,1325295990,19710,19710,19710,19710,1
20230801,125500,1325276280,19700,19730,19730,19700,4187
20230801,125400,1242754360,19740,19740,19740,19740,7
20230801,125300,1242616180,19730,19730,19730,19730,0
20230801,125200,1242616180,19730,19730,19730,19730,0
20230801,125100,1242616180,19730,19750,19750,19730,500
20230801,125000,1232748160,19750,19800,19800,19750,532
20230801,124900,1222228720,19800,19780,19800,19780,50
20230801,124800,1221239640,19780,19780,19780,19780,162
20230801,124700,1218035280,19780,19780,19780,19780,50
20230801,124600,1217046280,19770,19770,19770,19770,35
20230801,124500,1216354330,19770,19760,19770,19750,127
20230801,124400,1213845800,19760,19760,19760,19760,4
20230801,124300,1213766760,19770,19780,19780,19770,7
20230801,124200,1213628350,19770,19770,19770,19770,55
20230801,124100,1212541000,19770,19770,19770,19770,16
20230801,124000,1212224680,19770,19770,19770,19770,1
20230801,123900,1212204910,19730,19740,19740,19730,448
20230801,123800,1203363770,19750,19760,19760,19750,384
20230801,123700,1195779760,19760,19760,19760,19760,231
20230801,123600,1191215200,19760,19760,19760,19760,0
20230801,123500,1191215200,19760,19770,19770,19760,66
20230801,123400,1189910430,19770,19790,19790,19770,228
20230801,123300,1185402160,19810,19800,19810,19800,41
20230801,123200,1184590060,19790,19770,19790,19770,10
20230801,123100,1184392200,19770,19780,19780,19770,68
20230801,123000,1183047340,19770,19780,19790,19770,220
20230801,122900,1178695910,19780,19800,19800,19770,1027
20230801,122800,1158380210,19800,19800,19800,19800,0
20230801,122700,1158380210,19800,19810,19810,19790,1461
20230801,122600,1129453400,19810,19810,19830,19810,297
20230801,122500,1123569630,19810,19820,19820,19800,712
20230801,122400,1109465170,19820,19820,19820,19820,0
20230801,122300,1109465170,19820,19820,19820,19820,1
20230801,122200,1109445350,19820,19820,19820,19820,124
20230801,122100,1106987670,19820,19830,19830,19820,179
20230801,122000,1103439240,19830,19830,19830,19830,50
20230801,121900,1102447740,19830,19840,19840,19830,16
20230801,121800,1102130450,19840,19840,19840,19840,15
20230801,121700,1101832850,19840,19840,19840,19840,25
20230801,121600,1101336850,19830,19830,19830,19830,119
20230801,121500,1098977080,19830,19830,19830,19830,0
20230801,121400,1098977080,19830,19830,19830,19830,0
20230801,121300,1098977080,19830,19830,19830,19830,0
20230801,121200,1098977080,19830,19830,19830,19830,0
20230801,121100,1098977080,19830,19830,19830,19830,0
20230801,121000,1098977080,19830,19830,19830,19830,68
20230801,120900,1097628640,19830,19830,19830,19830,0
20230801,120800,1097628640,19830,19830,19830,19830,1
20230801,120700,1097608810,19830,19820,19830,19820,2
20230801,120600,1097569160,19810,19820,19820,19810,30
20230801,120500,1096974840,19820,19820,19820,19820,0
20230801,120400,1096974840,19820,19820,19820,19820,0
20230801,120300,1096974840,19820,19830,19830,19820,27
20230801,120200,1096439590,19830,19830,19830,19830,13
20230801,120100,1096181800,19830,19830,19830,19830,85
20230801,120000,1094496250,19830,19830,19830,19830,0
20230801,115900,1094496250,19830,19830,19830,19830,22
20230801,115800,1094059990,19830,19830,19830,19830,14
20230801,115700,1093782370,19830,19830,19830,19830,64
20230801,115600,1092513250,19830,19830,19830,19830,0
20230801,115500,1092513250,19830,19820,19830,19820,58
20230801,115400,1091363380,19820,19820,19820,19820,10
20230801,115300,1091165180,19810,19820,19820,19810,26
20230801,115200,1090649980,19820,19820,19820,19820,0
20230801,115100,1090649980,19820,19820,19820,19820,0
20230801,115000,1090649980,19820,19820,19820,19820,0
20230801,114900,1090649980,19820,19820,19820,19820,0
20230801,114800,1090649980,19820,19820,19820,19820,87
20230801,114700,1088925640,19800,19800,19800,19800,77
20230801,114600,1087401040,19800,19790,19800,19790,105
20230801,114500,1085322790,19790,19790,19790,19790,26
20230801,114400,1084808250,19790,19790,19790,19790,99
20230801,114300,1082849040,19790,19790,19790,19790,0
20230801,114200,1082849040,19790,19790,19790,19790,251
20230801,114100,1077881750,19790,19790,19790,19760,1317
20230801,114000,1051836980,19790,19790,19790,19790,10
20230801,113900,1051639080,19790,19790,19790,19790,42
20230801,113800,1050807900,19790,19790,19790,19790,14
20230801,113700,1050530840,19790,19790,19790,19790,45
20230801,113600,1049640290,19790,19790,19790,19790,1
20230801,113500,1049620500,19790,19800,19800,19790,204
20230801,113400,1045583300,19800,19800,19800,19800,206
20230801,113300,1041504500,19800,19790,19800,19790,148
20230801,113200,1038574420,19800,19800,19800,19800,30
20230801,113100,1037980420,19800,19800,19800,19800,5
20230801,113000,1037881420,19800,19800,19800,19800,204
20230801,112900,1033842220,19800,19800,19800,19790,126
20230801,112800,1031348430,19800,19800,19800,19800,5
20230801,112700,1031249430,19800,19790,19800,19790,55
20230801,112600,1030160950,19770,19770,19770,19770,50
20230801,112500,1029172450,19790,19790,19790,19790,88
20230801,112400,1027430930,19790,19790,19790,19790,12
20230801,112300,1027193450,19760,19760,19760,19760,0
20230801,112200,1027193450,19760,19760,19760,19760,228
20230801,112100,1022688170,19760,19770,19770,19760,322
20230801,112000,1016323730,19770,19780,19780,19770,762
20230801,111900,1001254390,19780,19780,19780,19780,0
20230801,111800,1001254390,19780,19780,19780,19780,3
20230801,111700,1001195050,19790,19790,19790,19790,1
20230801,111600,1001175260,19780,19800,19800,19780,550
20230801,111500,990292680,19800,19800,19830,19800,909
20230801,111400,972294450,19830,19800,19830,19800,4
20230801,111300,972215160,19800,19810,19810,19800,550
20230801,111200,961324960,19800,19810,19810,19800,111
20230801,111100,959127100,19800,19870,19870,19800,991
20230801,111000,939504530,19800,19860,19870,19800,2510
20230801,110900,889766120,19830,19830,19830,19830,60
20230801,110800,888576320,19820,19820,19820,19820,0
20230801,110700,888576320,19820,19820,19820,19820,0
20230801,110600,888576320,19820,19820,19820,19820,0
20230801,110500,888576320,19820,19860,19860,19820,332
20230801,110400,881989890,19870,19870,19870,19870,8
20230801,110300,881830930,19870,19880,19880,19870,77
20230801,110200,880300280,19880,19880,19880,19880,30
20230801,110100,879703880,19850,19850,19850,19850,18
20230801,110000,879346580,19850,19840,19850,19840,4
20230801,105900,879267200,19840,19840,19840,19840,0
20230801,105800,879267200,19840,19840,19840,19840,2
20230801,105700,879227520,19810,19840,19840,19810,1764
20230801,105600,844264650,19850,19870,19870,19850,24
20230801,105500,843788150,19870,19860,19870,19840,3231
20230801,105400,779643240,19870,19870,19870,19860,503
20230801,105300,769653610,19870,19880,19880,19870,514
20230801,105200,759437050,19890,19910,19910,19890,235
20230801,105100,754760080,19910,19910,19910,19910,51
20230801,105000,753744670,19910,19910,19910,19910,99
20230801,104900,751773580,19910,19900,19910,19900,24
20230801,104800,751295880,19890,19890,19890,19890,31
20230801,104700,750679290,19890,19880,19890,19880,60
20230801,104600,749485990,19880,19880,19880,19880,51
20230801,104500,748472110,19880,19880,19880,19880,200
20230801,104400,744496110,19880,19880,19880,19880,205
20230801,104300,740420710,19880,19880,19880,19880,100
20230801,104200,738432710,19860,19880,19880,19860,156
20230801,104100,735332430,19890,19900,19900,19890,2
20230801,104000,735292640,19920,19920,19920,19920,2
20230801,103900,735252800,19920,19900,19920,19900,23
20230801,103800,734794740,19880,19880,19880,19880,6
20230801,103700,734675460,19860,19860,19860,19850,381
20230801,103600,727108820,19860,19860,19860,19860,621
20230801,103500,714775760,19860,19910,19910,19860,101
20230801,103400,712764900,19910,19910,19910,19910,2
20230801,103300,712725080,19850,19850,19850,19850,1257
20230801,103200,687773630,19850,19850,19850,19850,97
20230801,103100,685848180,19850,19860,19860,19850,789
20230801,103000,670185920,19860,19870,19870,19860,378
20230801,102900,662677110,19870,19880,19880,19870,72
20230801,102800,661245950,19880,19880,19880,19880,3
20230801,102700,661186310,19900,19900,19900,19900,1
20230801,102600,661166410,19900,19900,19900,19900,494
20230801,102500,651335810,19900,19900,19900,19900,8
20230801,102400,651176610,19910,19900,19910,19890,59
20230801,102300,650003040,19900,19900,19910,19900,18
20230801,102200,649644730,19910,19890,19910,19850,517
20230801,102100,639373910,19880,19920,19930,19880,1980
20230801,102000,599991780,19910,19920,19980,19910,113
20230801,101900,597741250,19920,19910,19920,19900,493
20230801,101800,587926110,19910,19960,19960,19900,700
20230801,101700,573987490,19960,19960,19960,19960,17
20230801,101600,573648170,19960,19950,19960,19920,1029
20230801,101500,553128920,19950,19970,19970,19950,96
20230801,101400,551213680,19950,19960,19960,19950,100
20230801,101300,549217870,19960,19960,19960,19960,212
20230801,101200,544986350,19960,19960,19960,19960,198
20230801,101100,541034270,19970,19980,19980,19970,544
20230801,101000,530168190,20050,20050,20050,20050,1
20230801,100900,530148140,20050,20050,20050,20050,70
20230801,100800,528744640,20050,20050,20050,20050,2
20230801,100700,528704540,19980,20000,20000,19980,1073
20230801,100600,507259110,20000,20000,20000,20000,35
20230801,100500,506559110,20000,20000,20000,20000,167
20230801,100400,503219110,20000,20000,20000,20000,1
20230801,100300,503199110,20050,20050,20050,20050,5
20230801,100200,503098860,20050,20050,20050,20050,30
20230801,100100,502497360,20050,20050,20050,20050,6
20230801,100000,502377060,20050,20050,20050,20050,5
20230801,095900,502276810,20000,20100,20100,20000,62
20230801,095800,501036710,20050,20050,20050,20050,0
20230801,095700,501036710,20050,20050,20100,20050,431
20230801,095600,492394760,20050,20050,20050,20050,5
20230801,095500,492294510,20050,20050,20050,20050,309
20230801,095400,486099060,20100,20100,20100,20100,2
20230801,095300,486058860,20100,20100,20100,20100,5
20230801,095200,485958360,20100,20050,20100,20050,115
20230801,095100,483646910,20050,20050,20050,20000,310
20230801,095000,477442860,20050,20000,20050,20000,86
20230801,094900,475718610,20000,20000,20000,20000,71
20230801,094800,474298610,19990,19990,19990,19990,110
20230801,094700,472099710,20000,20100,20100,20000,221
20230801,094600,467674460,20100,20050,20100,20050,139
20230801,094500,464883310,20100,20100,20100,20100,997
20230801,094400,444843610,20100,20050,20100,20000,31
20230801,094300,444222060,20000,20000,20000,20000,215
20230801,094200,439922060,19970,19960,19970,19940,270
20230801,094100,434530730,19930,19930,19930,19930,105
20230801,094000,432438080,19930,19930,19960,19930,7
20230801,093900,432298510,19920,19960,19960,19920,26
20230801,093800,431780550,19920,19960,19960,19920,362
20230801,093700,424566470,19960,19960,19960,19930,137
20230801,093600,421834920,19960,19960,19960,19940,132
20230801,093500,419200600,19960,19960,19960,19960,84
20230801,093400,417523960,19960,19940,19960,19940,20
20230801,093300,417124960,19950,19950,19950,19950,27
20230801,093200,416586310,19950,19940,19950,19940,4
20230801,093100,416506520,19940,19940,19940,19940,4
20230801,093000,416426760,19940,19930,19940,19930,141
20230801,092900,413615510,19930,19930,19930,19930,696
20230801,092800,399744230,19930,19930,19940,19930,314
20230801,092700,393486000,19930,19940,19940,19930,73
20230801,092600,392031090,19920,19940,19940,19920,129
20230801,092500,389460960,19950,19950,19950,19950,32
20230801,092400,388822560,19950,19970,19970,19950,156
20230801,092300,385709660,19960,19970,19970,19960,88
20230801,092200,383953170,19960,19960,19960,19960,112
20230801,092100,381717650,19970,19960,19970,19960,16
20230801,092000,381398240,19970,19930,19970,19890,277
20230801,091900,375882560,19890,19890,19890,19890,137
20230801,091800,373157630,19890,19880,19890,19870,624
20230801,091700,360754150,19900,19840,19900,19840,1668
20230801,091600,327629950,19840,19860,19860,19840,828
20230801,091500,311197530,19850,19890,19890,19850,2210
20230801,091400,267270900,19890,19900,19900,19880,438
20230801,091300,258561610,19900,19910,19910,19900,1179
20230801,091200,235098730,19900,19900,19900,19890,232
20230801,091100,230482450,19900,19930,19940,19900,697
20230801,091000,216588030,19940,19950,19950,19870,1149
20230801,090900,193709960,19950,19950,19950,19950,499
20230801,090800,183754910,19950,19970,19970,19950,330
20230801,090700,177169910,19970,19980,19980,19970,51
20230801,090600,176151230,20000,20000,20000,19980,2561
20230801,090500,124952580,19990,20000,20000,19990,1332
20230801,090400,98314250,20050,20100,20150,20050,771
20230801,090300,82843800,20100,20100,20100,20100,554
20230801,090200,71708400,20100,20250,20250,20050,2131
20230801,090100,28871550,20250,20250,20250,20150,289
20230801,090000,23031000,20250,20200,20250,20200,1140