KissMeData/400760/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205700,216460550,3235,3235,3235,3235,526
20230801,205600,216460550,3235,3235,3235,3235,0
20230801,205500,216460550,3235,3235,3235,3235,0
20230801,205400,216460550,3235,3235,3235,3235,0
20230801,205300,216460550,3235,3235,3235,3235,0
20230801,205200,216460550,3235,3235,3235,3235,0
20230801,205100,216460550,3235,3235,3235,3235,0
20230801,205000,216460550,3235,3235,3235,3235,0
20230801,204900,216460550,3235,3235,3235,3235,0
20230801,204800,216460550,3235,3235,3235,3235,0
20230801,204700,216460550,3235,3235,3235,3235,0
20230801,204600,216460550,3235,3235,3235,3235,0
20230801,204500,216460550,3235,3235,3235,3235,0
20230801,204400,216460550,3235,3235,3235,3235,0
20230801,204300,216460550,3235,3235,3235,3235,0
20230801,204200,216460550,3235,3235,3235,3235,0
20230801,204100,216460550,3235,3235,3235,3235,0
20230801,204000,216460550,3235,3235,3235,3235,0
20230801,203900,216460550,3235,3235,3235,3235,0
20230801,203800,216460550,3235,3235,3235,3235,0
20230801,203700,216460550,3235,3235,3235,3235,0
20230801,203600,216460550,3235,3235,3235,3235,0
20230801,203500,216460550,3235,3235,3235,3235,0
20230801,203400,216460550,3235,3235,3235,3235,0
20230801,203300,216460550,3235,3235,3235,3235,0
20230801,203200,216460550,3235,3235,3235,3235,0
20230801,203100,216460550,3235,3235,3235,3235,0
20230801,203000,216460550,3235,3235,3235,3235,0
20230801,202900,216460550,3235,3235,3235,3235,0
20230801,202800,216460550,3235,3235,3235,3235,0
20230801,202700,216460550,3235,3235,3235,3235,526
20230801,202600,216460550,3235,3235,3235,3235,0
20230801,202500,216460550,3235,3235,3235,3235,0
20230801,202400,216460550,3235,3235,3235,3235,0
20230801,202300,216460550,3235,3235,3235,3235,0
20230801,202200,216460550,3235,3235,3235,3235,0
20230801,202100,216460550,3235,3235,3235,3235,0
20230801,202000,216460550,3235,3235,3235,3235,0
20230801,201900,216460550,3235,3235,3235,3235,0
20230801,201800,216460550,3235,3235,3235,3235,0
20230801,201700,216460550,3235,3235,3235,3235,0
20230801,201600,216460550,3235,3235,3235,3235,0
20230801,201500,216460550,3235,3235,3235,3235,0
20230801,201400,216460550,3235,3235,3235,3235,0
20230801,201300,216460550,3235,3235,3235,3235,0
20230801,201200,216460550,3235,3235,3235,3235,0
20230801,201100,216460550,3235,3235,3235,3235,0
20230801,201000,216460550,3235,3235,3235,3235,0
20230801,200900,216460550,3235,3235,3235,3235,0
20230801,200800,216460550,3235,3235,3235,3235,0
20230801,200700,216460550,3235,3235,3235,3235,0
20230801,200600,216460550,3235,3235,3235,3235,0
20230801,200500,216460550,3235,3235,3235,3235,0
20230801,200400,216460550,3235,3235,3235,3235,0
20230801,200300,216460550,3235,3235,3235,3235,0
20230801,200200,216460550,3235,3235,3235,3235,0
20230801,200100,216460550,3235,3235,3235,3235,0
20230801,200000,216460550,3235,3235,3235,3235,0
20230801,195900,216460550,3235,3235,3235,3235,0
20230801,195800,216460550,3235,3235,3235,3235,0
20230801,195700,216460550,3235,3235,3235,3235,526
20230801,195600,216460550,3235,3235,3235,3235,0
20230801,195500,216460550,3235,3235,3235,3235,0
20230801,195400,216460550,3235,3235,3235,3235,0
20230801,195300,216460550,3235,3235,3235,3235,0
20230801,195200,216460550,3235,3235,3235,3235,0
20230801,195100,216460550,3235,3235,3235,3235,0
20230801,195000,216460550,3235,3235,3235,3235,0
20230801,194900,216460550,3235,3235,3235,3235,0
20230801,194800,216460550,3235,3235,3235,3235,0
20230801,194700,216460550,3235,3235,3235,3235,0
20230801,194600,216460550,3235,3235,3235,3235,0
20230801,194500,216460550,3235,3235,3235,3235,0
20230801,194400,216460550,3235,3235,3235,3235,0
20230801,194300,216460550,3235,3235,3235,3235,0
20230801,194200,216460550,3235,3235,3235,3235,0
20230801,194100,216460550,3235,3235,3235,3235,0
20230801,194000,216460550,3235,3235,3235,3235,0
20230801,193900,216460550,3235,3235,3235,3235,0
20230801,193800,216460550,3235,3235,3235,3235,0
20230801,193700,216460550,3235,3235,3235,3235,0
20230801,193600,216460550,3235,3235,3235,3235,0
20230801,193500,216460550,3235,3235,3235,3235,0
20230801,193400,216460550,3235,3235,3235,3235,0
20230801,193300,216460550,3235,3235,3235,3235,0
20230801,193200,216460550,3235,3235,3235,3235,0
20230801,193100,216460550,3235,3235,3235,3235,0
20230801,193000,216460550,3235,3235,3235,3235,0
20230801,192900,216460550,3235,3235,3235,3235,0
20230801,192800,216460550,3235,3235,3235,3235,0
20230801,192700,216460550,3235,3235,3235,3235,526
20230801,192600,216460550,3235,3235,3235,3235,0
20230801,192500,216460550,3235,3235,3235,3235,0
20230801,192400,216460550,3235,3235,3235,3235,0
20230801,192300,216460550,3235,3235,3235,3235,0
20230801,192200,216460550,3235,3235,3235,3235,0
20230801,192100,216460550,3235,3235,3235,3235,0
20230801,192000,216460550,3235,3235,3235,3235,0
20230801,191900,216460550,3235,3235,3235,3235,0
20230801,191800,216460550,3235,3235,3235,3235,0
20230801,191700,216460550,3235,3235,3235,3235,0
20230801,191600,216460550,3235,3235,3235,3235,0
20230801,191500,216460550,3235,3235,3235,3235,0
20230801,191400,216460550,3235,3235,3235,3235,0
20230801,191300,216460550,3235,3235,3235,3235,0
20230801,191200,216460550,3235,3235,3235,3235,0
20230801,191100,216460550,3235,3235,3235,3235,0
20230801,191000,216460550,3235,3235,3235,3235,0
20230801,190900,216460550,3235,3235,3235,3235,0
20230801,190800,216460550,3235,3235,3235,3235,0
20230801,190700,216460550,3235,3235,3235,3235,0
20230801,190600,216460550,3235,3235,3235,3235,0
20230801,190500,216460550,3235,3235,3235,3235,0
20230801,190400,216460550,3235,3235,3235,3235,0
20230801,190300,216460550,3235,3235,3235,3235,0
20230801,190200,216460550,3235,3235,3235,3235,0
20230801,190100,216460550,3235,3235,3235,3235,0
20230801,190000,216460550,3235,3235,3235,3235,0
20230801,185900,216460550,3235,3235,3235,3235,0
20230801,185800,216460550,3235,3235,3235,3235,0
20230801,185700,216460550,3235,3235,3235,3235,526
20230801,185600,216460550,3235,3235,3235,3235,0
20230801,185500,216460550,3235,3235,3235,3235,0
20230801,185400,216460550,3235,3235,3235,3235,0
20230801,185300,216460550,3235,3235,3235,3235,0
20230801,185200,216460550,3235,3235,3235,3235,0
20230801,185100,216460550,3235,3235,3235,3235,0
20230801,185000,216460550,3235,3235,3235,3235,0
20230801,184900,216460550,3235,3235,3235,3235,0
20230801,184800,216460550,3235,3235,3235,3235,0
20230801,184700,216460550,3235,3235,3235,3235,0
20230801,184600,216460550,3235,3235,3235,3235,0
20230801,184500,216460550,3235,3235,3235,3235,0
20230801,184400,216460550,3235,3235,3235,3235,0
20230801,184300,216460550,3235,3235,3235,3235,0
20230801,184200,216460550,3235,3235,3235,3235,0
20230801,184100,216460550,3235,3235,3235,3235,0
20230801,184000,216460550,3235,3235,3235,3235,0
20230801,183900,216460550,3235,3235,3235,3235,0
20230801,183800,216460550,3235,3235,3235,3235,0
20230801,183700,216460550,3235,3235,3235,3235,0
20230801,183600,216460550,3235,3235,3235,3235,0
20230801,183500,216460550,3235,3235,3235,3235,0
20230801,183400,216460550,3235,3235,3235,3235,0
20230801,183300,216460550,3235,3235,3235,3235,0
20230801,183200,216460550,3235,3235,3235,3235,0
20230801,183100,216460550,3235,3235,3235,3235,0
20230801,183000,216460550,3235,3235,3235,3235,0
20230801,182900,216460550,3235,3235,3235,3235,0
20230801,182800,216460550,3235,3235,3235,3235,0
20230801,182700,216460550,3235,3235,3235,3235,526
20230801,182600,216460550,3235,3235,3235,3235,0
20230801,182500,216460550,3235,3235,3235,3235,0
20230801,182400,216460550,3235,3235,3235,3235,0
20230801,182300,216460550,3235,3235,3235,3235,0
20230801,182200,216460550,3235,3235,3235,3235,0
20230801,182100,216460550,3235,3235,3235,3235,0
20230801,182000,216460550,3235,3235,3235,3235,0
20230801,181900,216460550,3235,3235,3235,3235,0
20230801,181800,216460550,3235,3235,3235,3235,0
20230801,181700,216460550,3235,3235,3235,3235,0
20230801,181600,216460550,3235,3235,3235,3235,0
20230801,181500,216460550,3235,3235,3235,3235,0
20230801,181400,216460550,3235,3235,3235,3235,0
20230801,181300,216460550,3235,3235,3235,3235,0
20230801,181200,216460550,3235,3235,3235,3235,0
20230801,181100,216460550,3235,3235,3235,3235,0
20230801,181000,216460550,3235,3235,3235,3235,0
20230801,180900,216460550,3235,3235,3235,3235,0
20230801,180800,216460550,3235,3235,3235,3235,0
20230801,180700,216460550,3235,3235,3235,3235,0
20230801,180600,216460550,3235,3235,3235,3235,0
20230801,180500,216460550,3235,3235,3235,3235,0
20230801,180400,216460550,3235,3235,3235,3235,0
20230801,180300,216460550,3235,3235,3235,3235,0
20230801,180200,216460550,3235,3235,3235,3235,0
20230801,180100,216460550,3235,3235,3235,3235,0
20230801,180000,216460550,3235,3235,3235,3235,0
20230801,175900,216460550,3235,3235,3235,3235,0
20230801,175800,216460550,3235,3235,3235,3235,0
20230801,175700,216460550,3235,3235,3235,3235,526
20230801,175600,216460550,3235,3235,3235,3235,0
20230801,175500,216460550,3235,3235,3235,3235,0
20230801,175400,216460550,3235,3235,3235,3235,0
20230801,175300,216460550,3235,3235,3235,3235,0
20230801,175200,216460550,3235,3235,3235,3235,0
20230801,175100,216460550,3235,3235,3235,3235,0
20230801,175000,216460550,3235,3235,3235,3235,0
20230801,174900,216460550,3235,3235,3235,3235,0
20230801,174800,216460550,3235,3235,3235,3235,0
20230801,174700,216460550,3235,3235,3235,3235,0
20230801,174600,216460550,3235,3235,3235,3235,0
20230801,174500,216460550,3235,3235,3235,3235,0
20230801,174400,216460550,3235,3235,3235,3235,0
20230801,174300,216460550,3235,3235,3235,3235,0
20230801,174200,216460550,3235,3235,3235,3235,0
20230801,174100,216460550,3235,3235,3235,3235,0
20230801,174000,216460550,3235,3235,3235,3235,0
20230801,173900,216460550,3235,3235,3235,3235,0
20230801,173800,216460550,3235,3235,3235,3235,0
20230801,173700,216460550,3235,3235,3235,3235,0
20230801,173600,216460550,3235,3235,3235,3235,0
20230801,173500,216460550,3235,3235,3235,3235,0
20230801,173400,216460550,3235,3235,3235,3235,0
20230801,173300,216460550,3235,3235,3235,3235,0
20230801,173200,216460550,3235,3235,3235,3235,0
20230801,173100,216460550,3235,3235,3235,3235,0
20230801,173000,216460550,3235,3235,3235,3235,0
20230801,172900,216460550,3235,3235,3235,3235,0
20230801,172800,216460550,3235,3235,3235,3235,0
20230801,172700,216460550,3235,3235,3235,3235,526
20230801,172600,216460550,3235,3235,3235,3235,0
20230801,172500,216460550,3235,3235,3235,3235,0
20230801,172400,216460550,3235,3235,3235,3235,0
20230801,172300,216460550,3235,3235,3235,3235,0
20230801,172200,216460550,3235,3235,3235,3235,0
20230801,172100,216460550,3235,3235,3235,3235,0
20230801,172000,216460550,3235,3235,3235,3235,0
20230801,171900,216460550,3235,3235,3235,3235,0
20230801,171800,216460550,3235,3235,3235,3235,0
20230801,171700,216460550,3235,3235,3235,3235,0
20230801,171600,216460550,3235,3235,3235,3235,0
20230801,171500,216460550,3235,3235,3235,3235,0
20230801,171400,216460550,3235,3235,3235,3235,0
20230801,171300,216460550,3235,3235,3235,3235,0
20230801,171200,216460550,3235,3235,3235,3235,0
20230801,171100,216460550,3235,3235,3235,3235,0
20230801,171000,216460550,3235,3235,3235,3235,0
20230801,170900,216460550,3235,3235,3235,3235,0
20230801,170800,216460550,3235,3235,3235,3235,0
20230801,170700,216460550,3235,3235,3235,3235,0
20230801,170600,216460550,3235,3235,3235,3235,0
20230801,170500,216460550,3235,3235,3235,3235,0
20230801,170400,216460550,3235,3235,3235,3235,0
20230801,170300,216460550,3235,3235,3235,3235,0
20230801,170200,216460550,3235,3235,3235,3235,0
20230801,170100,216460550,3235,3235,3235,3235,0
20230801,170000,216460550,3235,3235,3235,3235,0
20230801,165900,216460550,3235,3235,3235,3235,0
20230801,165800,216460550,3235,3235,3235,3235,0
20230801,165700,216460550,3235,3235,3235,3235,526
20230801,165600,216460550,3235,3235,3235,3235,0
20230801,165500,216460550,3235,3235,3235,3235,0
20230801,165400,216460550,3235,3235,3235,3235,0
20230801,165300,216460550,3235,3235,3235,3235,0
20230801,165200,216460550,3235,3235,3235,3235,0
20230801,165100,216460550,3235,3235,3235,3235,0
20230801,165000,216460550,3235,3235,3235,3235,0
20230801,164900,216460550,3235,3235,3235,3235,0
20230801,164800,216460550,3235,3235,3235,3235,0
20230801,164700,216460550,3235,3235,3235,3235,0
20230801,164600,216460550,3235,3235,3235,3235,0
20230801,164500,216460550,3235,3235,3235,3235,0
20230801,164400,216460550,3235,3235,3235,3235,0
20230801,164300,216460550,3235,3235,3235,3235,0
20230801,164200,216460550,3235,3235,3235,3235,0
20230801,164100,216460550,3235,3235,3235,3235,0
20230801,164000,216460550,3235,3235,3235,3235,0
20230801,163900,216460550,3235,3235,3235,3235,0
20230801,163800,216460550,3235,3235,3235,3235,0
20230801,163700,216460550,3235,3235,3235,3235,0
20230801,163600,216460550,3235,3235,3235,3235,0
20230801,163500,216460550,3235,3235,3235,3235,0
20230801,163400,216460550,3235,3235,3235,3235,0
20230801,163300,216460550,3235,3235,3235,3235,0
20230801,163200,216460550,3235,3235,3235,3235,0
20230801,163100,216460550,3235,3235,3235,3235,0
20230801,163000,216460550,3235,3235,3235,3235,0
20230801,162900,216460550,3235,3235,3235,3235,0
20230801,162800,216460550,3235,3235,3235,3235,0
20230801,162700,216460550,3235,3235,3235,3235,526
20230801,162600,216460550,3235,3235,3235,3235,0
20230801,162500,216460550,3235,3235,3235,3235,0
20230801,162400,216460550,3235,3235,3235,3235,0
20230801,162300,216460550,3235,3235,3235,3235,0
20230801,162200,216460550,3235,3235,3235,3235,0
20230801,162100,216460550,3235,3235,3235,3235,0
20230801,162000,216460550,3235,3235,3235,3235,0
20230801,161900,216460550,3235,3235,3235,3235,0
20230801,161800,216460550,3235,3235,3235,3235,0
20230801,161700,216460550,3235,3235,3235,3235,0
20230801,161600,216460550,3235,3235,3235,3235,0
20230801,161500,216460550,3235,3235,3235,3235,0
20230801,161400,216460550,3235,3235,3235,3235,0
20230801,161300,216460550,3235,3235,3235,3235,0
20230801,161200,216460550,3235,3235,3235,3235,0
20230801,161100,216460550,3235,3235,3235,3235,0
20230801,161000,216460550,3235,3235,3235,3235,0
20230801,160900,216460550,3235,3235,3235,3235,0
20230801,160800,216460550,3235,3235,3235,3235,0
20230801,160700,216460550,3235,3235,3235,3235,0
20230801,160600,216460550,3235,3235,3235,3235,0
20230801,160500,216460550,3235,3235,3235,3235,0
20230801,160400,216460550,3235,3235,3235,3235,0
20230801,160300,216460550,3235,3235,3235,3235,0
20230801,160200,216460550,3235,3235,3235,3235,0
20230801,160100,216460550,3235,3235,3235,3235,0
20230801,160000,216460550,3235,3235,3235,3235,0
20230801,155900,216460550,3235,3235,3235,3235,0
20230801,155800,216460550,3235,3235,3235,3235,0
20230801,155700,216460550,3235,3235,3235,3235,526
20230801,155600,216460550,3235,3235,3235,3235,0
20230801,155500,216460550,3235,3235,3235,3235,0
20230801,155400,216460550,3235,3235,3235,3235,0
20230801,155300,216460550,3235,3235,3235,3235,0
20230801,155200,216460550,3235,3235,3235,3235,0
20230801,155100,216460550,3235,3235,3235,3235,0
20230801,155000,216460550,3235,3235,3235,3235,0
20230801,154900,216460550,3235,3235,3235,3235,0
20230801,154800,216460550,3235,3235,3235,3235,0
20230801,154700,216460550,3235,3235,3235,3235,0
20230801,154600,216460550,3235,3235,3235,3235,0
20230801,154500,216460550,3235,3235,3235,3235,0
20230801,154400,216460550,3235,3235,3235,3235,0
20230801,154300,216460550,3235,3235,3235,3235,0
20230801,154200,216460550,3235,3235,3235,3235,0
20230801,154100,216460550,3235,3235,3235,3235,0
20230801,154000,216460550,3235,3235,3235,3235,0
20230801,153900,216460550,3235,3235,3235,3235,0
20230801,153800,216460550,3235,3235,3235,3235,0
20230801,153700,216460550,3235,3235,3235,3235,0
20230801,153600,216460550,3235,3235,3235,3235,0
20230801,153500,216460550,3235,3235,3235,3235,0
20230801,153400,216460550,3235,3235,3235,3235,0
20230801,153300,216460550,3235,3235,3235,3235,0
20230801,153200,216460550,3235,3235,3235,3235,0
20230801,153100,216460550,3235,3235,3235,3235,0
20230801,153000,216460550,3235,3235,3235,3235,526
20230801,152900,214758940,3230,3230,3230,3230,0
20230801,152800,214758940,3230,3230,3230,3230,0
20230801,152700,214758940,3230,3230,3230,3230,0
20230801,152600,214758940,3230,3230,3230,3230,0
20230801,152500,214758940,3230,3230,3230,3230,0
20230801,152400,214758940,3230,3230,3230,3230,0
20230801,152300,214758940,3230,3230,3230,3230,0
20230801,152200,214758940,3230,3230,3230,3230,0
20230801,152100,214758940,3230,3230,3230,3230,0
20230801,152000,214758940,3230,3230,3230,3230,0
20230801,151900,214758940,3230,3230,3230,3230,197
20230801,151800,214122630,3230,3230,3230,3230,1
20230801,151700,214119400,3230,3230,3230,3230,10
20230801,151600,214087100,3230,3230,3230,3230,10
20230801,151500,214054800,3230,3230,3230,3230,20
20230801,151400,213990200,3230,3230,3230,3230,10
20230801,151300,213957900,3235,3225,3235,3225,24
20230801,151200,213880460,3225,3225,3225,3225,10
20230801,151100,213848210,3225,3225,3225,3225,20
20230801,151000,213783710,3225,3225,3225,3225,21
20230801,150900,213715985,3225,3225,3225,3225,34
20230801,150800,213606335,3225,3230,3230,3225,20
20230801,150700,213541785,3225,3225,3225,3225,43
20230801,150600,213403110,3225,3225,3225,3225,10
20230801,150500,213370860,3225,3225,3225,3225,43
20230801,150400,213232185,3230,3230,3230,3230,51
20230801,150300,213067455,3230,3230,3230,3230,21
20230801,150200,212999625,3230,3230,3230,3230,54
20230801,150100,212825205,3235,3225,3235,3225,245
20230801,150000,212033110,3225,3225,3225,3225,10
20230801,145900,212000860,3225,3225,3225,3225,127
20230801,145800,211591285,3225,3225,3225,3225,43
20230801,145700,211452610,3225,3225,3225,3225,10
20230801,145600,211420360,3225,3225,3225,3225,43
20230801,145500,211281685,3225,3225,3225,3225,44
20230801,145400,211139785,3225,3225,3225,3225,10
20230801,145300,211107535,3225,3225,3225,3225,43
20230801,145200,210968860,3225,3225,3225,3225,44
20230801,145100,210826960,3230,3230,3230,3230,1000
20230801,145000,207596960,3235,3225,3235,3225,108
20230801,144900,207248010,3225,3225,3230,3225,30
20230801,144800,207151210,3225,3225,3225,3225,33
20230801,144700,207044785,3225,3225,3225,3225,44
20230801,144600,206902885,3225,3225,3225,3225,20
20230801,144500,206838385,3225,3225,3225,3225,33
20230801,144400,206731960,3225,3225,3225,3225,43
20230801,144300,206593285,3225,3225,3225,3225,20
20230801,144200,206528785,3225,3225,3225,3225,34
20230801,144100,206419135,3225,3225,3225,3225,43
20230801,144000,206280460,3225,3225,3225,3225,20
20230801,143900,206215960,3225,3225,3225,3225,34
20230801,143800,206106310,3225,3225,3225,3225,43
20230801,143700,205967635,3225,3225,3230,3225,1320
20230801,143600,201704135,3225,3225,3225,3225,33
20230801,143500,201597710,3225,3225,3225,3225,44
20230801,143400,201455810,3225,3225,3230,3225,20
20230801,143300,201391285,3225,3225,3225,3225,76
20230801,143200,201146185,3220,3225,3225,3220,1033
20230801,143100,197819135,3225,3225,3225,3225,20
20230801,143000,197754635,3225,3225,3225,3225,34
20230801,142900,197644985,3225,3225,3225,3225,23
20230801,142800,197570810,3225,3225,3225,3225,976
20230801,142700,194423210,3225,3225,3225,3225,34
20230801,142600,194313560,3225,3225,3225,3225,20
20230801,142500,194249060,3225,3225,3225,3225,43
20230801,142400,194110385,3225,3225,3225,3225,33
20230801,142300,194003960,3225,3235,3235,3225,29
20230801,142200,193910285,3225,3225,3225,3225,44
20230801,142100,193768385,3225,3225,3235,3225,45
20230801,142000,193623240,3225,3225,3225,3225,10
20230801,141900,193590990,3225,3225,3225,3225,44
20230801,141800,193449090,3225,3220,3225,3220,43
20230801,141700,193310530,3225,3225,3225,3225,33
20230801,141600,193204105,3225,3225,3225,3225,20
20230801,141500,193139605,3225,3225,3225,3220,44
20230801,141400,192997825,3225,3225,3225,3225,10
20230801,141300,192965575,3225,3225,3225,3220,43
20230801,141200,192827015,3225,3225,3225,3225,10
20230801,141100,192794765,3225,3225,3225,3220,53
20230801,141000,192623955,3225,3225,3225,3220,64
20230801,140900,192417675,3220,3220,3220,3220,0
20230801,140800,192417675,3220,3225,3225,3220,33
20230801,140700,192311365,3220,3225,3225,3220,34
20230801,140600,192201835,3225,3240,3240,3225,711
20230801,140500,189906345,3225,3225,3225,3225,43
20230801,140400,189767670,3225,3225,3225,3225,43
20230801,140300,189628995,3225,3225,3225,3225,20
20230801,140200,189564495,3225,3240,3240,3225,2904
20230801,140100,180194715,3225,3225,3225,3225,43
20230801,140000,180056040,3225,3225,3225,3225,10
20230801,135900,180023790,3225,3225,3225,3225,325
20230801,135800,178975665,3225,3225,3225,3225,44
20230801,135700,178833765,3225,3225,3225,3225,20
20230801,135600,178769265,3225,3230,3230,3225,929
20230801,135500,175772695,3230,3230,3230,3230,44
20230801,135400,175630575,3230,3230,3230,3230,10
20230801,135300,175598275,3230,3240,3240,3230,59
20230801,135200,175407545,3230,3230,3230,3230,20
20230801,135100,175342945,3230,3225,3230,3225,43
20230801,135000,175204155,3230,3230,3230,3230,37
20230801,134900,175084645,3230,3230,3230,3230,20
20230801,134800,175020045,3230,3230,3230,3230,33
20230801,134700,174913455,3230,3230,3230,3230,54
20230801,134600,174739035,3230,3230,3230,3230,20
20230801,134500,174674435,3235,3235,3240,3235,46
20230801,134400,174525545,3230,3230,3230,3230,33
20230801,134300,174418955,3230,3230,3230,3230,20
20230801,134200,174354355,3230,3230,3230,3230,34
20230801,134100,174244535,3230,3230,3230,3230,43
20230801,134000,174105645,3230,3230,3230,3230,20
20230801,133900,174041045,3230,3230,3230,3230,43
20230801,133800,173902155,3230,3230,3230,3230,34
20230801,133700,173792335,3230,3230,3230,3230,20
20230801,133600,173727735,3230,3230,3230,3230,33
20230801,133500,173621145,3230,3230,3230,3230,44
20230801,133400,173479025,3230,3230,3230,3230,20
20230801,133300,173414425,3230,3230,3230,3230,43
20230801,133200,173275535,3230,3230,3230,3230,20
20230801,133100,173210935,3230,3230,3230,3230,33
20230801,133000,173104345,3230,3230,3230,3230,34
20230801,132900,172994525,3230,3230,3230,3230,20
20230801,132800,172929925,3230,3230,3230,3230,43
20230801,132700,172791035,3230,3230,3230,3230,43
20230801,132600,172652145,3230,3230,3230,3230,20
20230801,132500,172587545,3230,3230,3230,3230,34
20230801,132400,172477725,3230,3230,3240,3230,95
20230801,132300,172170255,3230,3230,3230,3230,20
20230801,132200,172105655,3230,3230,3230,3230,44
20230801,132100,171963535,3230,3230,3230,3230,43
20230801,132000,171824645,3230,3230,3230,3230,20
20230801,131900,171760045,3230,3230,3230,3230,33
20230801,131800,171653455,3230,3230,3230,3230,34
20230801,131700,171543635,3230,3235,3235,3230,1024
20230801,131600,168231095,3230,3230,3230,3230,43
20230801,131500,168092205,3225,3225,3225,3225,20
20230801,131400,168027705,3225,3225,3225,3225,44
20230801,131300,167885805,3225,3225,3225,3225,33
20230801,131200,167779380,3225,3225,3225,3225,10
20230801,131100,167747130,3225,3225,3225,3225,43
20230801,131000,167608455,3225,3225,3230,3225,44
20230801,130900,167466550,3225,3225,3225,3225,20
20230801,130800,167402050,3225,3225,3225,3225,43
20230801,130700,167263375,3225,3225,3225,3225,33
20230801,130600,167156950,3225,3225,3225,3225,10
20230801,130500,167124700,3225,3225,3225,3225,44
20230801,130400,166982800,3225,3235,3235,3225,1280
20230801,130300,162842430,3225,3235,3235,3225,20020
20230801,130200,98244995,3235,3235,3235,3235,44
20230801,130100,98102655,3235,3235,3235,3235,33
20230801,130000,97995900,3235,3235,3235,3235,10
20230801,125900,97963550,3235,3235,3235,3235,43
20230801,125800,97824445,3235,3235,3235,3235,44
20230801,125700,97682105,3235,3235,3235,3235,20
20230801,125600,97617405,3235,3235,3235,3235,43
20230801,125500,97478300,3235,3235,3235,3235,10
20230801,125400,97445950,3235,3235,3235,3235,33
20230801,125300,97339195,3235,3235,3235,3235,44
20230801,125200,97196855,3235,3230,3235,3230,20
20230801,125100,97132205,3230,3230,3230,3230,43
20230801,125000,96993315,3230,3230,3230,3230,44
20230801,124900,96851195,3230,3230,3230,3230,10
20230801,124800,96818895,3230,3230,3230,3230,33
20230801,124700,96712305,3230,3230,3230,3230,43
20230801,124600,96573415,3230,3230,3245,3230,75
20230801,124500,96331090,3230,3230,3230,3230,44
20230801,124400,96188970,3230,3230,3230,3230,43
20230801,124300,96050080,3230,3230,3230,3230,10
20230801,124200,96017780,3230,3230,3230,3230,34
20230801,124100,95907960,3230,3230,3230,3230,43
20230801,124000,95769070,3230,3230,3230,3230,20
20230801,123900,95704470,3230,3235,3235,3230,43
20230801,123800,95565530,3230,3230,3230,3230,20
20230801,123700,95500930,3230,3230,3230,3230,44
20230801,123600,95358810,3230,3230,3230,3230,23
20230801,123500,95284520,3230,3230,3230,3230,20
20230801,123400,95219920,3230,3230,3230,3230,43
20230801,123300,95081030,3235,3235,3235,3235,54
20230801,123200,94906340,3235,3235,3235,3235,20
20230801,123100,94841640,3235,3235,3235,3235,43
20230801,123000,94702535,3245,3235,3245,3235,25
20230801,122900,94621650,3235,3235,3235,3235,36
20230801,122800,94505190,3235,3235,3235,3235,87
20230801,122700,94223745,3235,3235,3235,3235,43
20230801,122600,94084640,3245,3235,3245,3235,11
20230801,122500,94049045,3235,3235,3235,3235,44
20230801,122400,93906705,3235,3235,3235,3235,23
20230801,122300,93832300,3235,3235,3235,3235,20
20230801,122200,93767600,3235,3235,3235,3235,43
20230801,122100,93628495,3235,3235,3235,3235,44
20230801,122000,93486155,3235,3235,3235,3235,20
20230801,121900,93421455,3235,3235,3235,3235,43
20230801,121800,93282350,3235,3235,3235,3235,1000
20230801,121700,90047350,3235,3235,3235,3235,44
20230801,121600,89905010,3235,3235,3235,3235,43
20230801,121500,89765905,3235,3240,3240,3235,120
20230801,121400,89377205,3235,3240,3240,3235,143
20230801,121300,88914000,3235,3235,3235,3235,44
20230801,121200,88771660,3235,3235,3235,3235,0
20230801,121100,88771660,3235,3245,3245,3235,44
20230801,121000,88629310,3235,3235,3235,3235,44
20230801,120900,88486970,3235,3235,3235,3235,20
20230801,120800,88422270,3235,3235,3235,3235,43
20230801,120700,88283165,3235,3235,3235,3235,43
20230801,120600,88144060,3235,3235,3235,3235,0
20230801,120500,88144060,3235,3235,3235,3235,44
20230801,120400,88001720,3235,3235,3235,3235,43
20230801,120300,87862615,3235,3235,3235,3235,1020
20230801,120200,84562915,3235,3235,3235,3235,43
20230801,120100,84423810,3235,3235,3235,3235,44
20230801,120000,84281470,3235,3235,3235,3235,0
20230801,115900,84281470,3235,3235,3235,3235,43
20230801,115800,84142365,3235,3235,3235,3235,20
20230801,115700,84077665,3235,3235,3245,3235,44
20230801,115600,83935225,3245,3235,3245,3235,236
20230801,115500,83169835,3235,3235,3235,3235,20
20230801,115400,83105135,3235,3235,3235,3235,23
20230801,115300,83030730,3235,3235,3235,3235,44
20230801,115200,82888390,3245,3235,3245,3235,72
20230801,115100,82654950,3235,3235,3235,3235,43
20230801,115000,82515845,3235,3235,3235,3235,43
20230801,114900,82376740,3235,3235,3235,3235,20
20230801,114800,82312040,3235,3235,3235,3235,34
20230801,114700,82202050,3235,3235,3235,3235,33
20230801,114600,82095295,3235,3235,3235,3235,20
20230801,114500,82030595,3235,3235,3235,3235,44
20230801,114400,81888255,3235,3235,3235,3235,43
20230801,114300,81749150,3235,3235,3235,3235,20
20230801,114200,81684450,3235,3235,3235,3235,33
20230801,114100,81577695,3245,3235,3245,3235,3
20230801,114000,81567980,3235,3235,3235,3235,44
20230801,113900,81425640,3235,3235,3235,3235,43
20230801,113800,81286535,3235,3235,3235,3235,20
20230801,113700,81221835,3235,3235,3235,3235,44
20230801,113600,81079495,3235,3235,3235,3235,33
20230801,113500,80972740,3235,3235,3235,3235,10
20230801,113400,80940390,3235,3240,3240,3235,53
20230801,113300,80768835,3240,3240,3240,3240,44
20230801,113200,80626275,3240,3240,3240,3240,20
20230801,113100,80561475,3240,3240,3240,3240,43
20230801,113000,80422155,3240,3240,3240,3240,33
20230801,112900,80315235,3240,3240,3240,3240,1010
20230801,112800,77042835,3240,3240,3240,3240,44
20230801,112700,76900275,3240,3240,3240,3240,43
20230801,112600,76760955,3240,3240,3240,3240,40
20230801,112500,76631355,3240,3240,3240,3240,34
20230801,112400,76521195,3245,3240,3245,3240,41
20230801,112300,76388315,3245,3245,3245,3245,146
20230801,112200,75914545,3240,3240,3240,3240,43
20230801,112100,75775225,3240,3240,3240,3240,20
20230801,112000,75710425,3240,3240,3240,3240,44
20230801,111900,75567865,3240,3240,3240,3240,43
20230801,111800,75428545,3240,3240,3240,3240,10
20230801,111700,75396145,3240,3240,3240,3240,33
20230801,111600,75289225,3245,3240,3245,3240,666
20230801,111500,73130885,3235,3235,3235,3235,23
20230801,111400,73056480,3235,3235,3235,3235,40
20230801,111300,72927080,3235,3235,3235,3235,44
20230801,111200,72784740,3235,3235,3235,3235,10
20230801,111100,72752390,3235,3235,3235,3235,33
20230801,111000,72645635,3235,3235,3235,3235,43
20230801,110900,72506530,3230,3230,3230,3230,20
20230801,110800,72441930,3230,3230,3230,3230,44
20230801,110700,72299810,3230,3235,3235,3230,43
20230801,110600,72160755,3235,3230,3235,3230,50
20230801,110500,71999055,3230,3235,3235,3230,44
20230801,110400,71856885,3230,3230,3230,3230,20
20230801,110300,71792285,3230,3230,3230,3230,43
20230801,110200,71653395,3230,3230,3230,3230,43
20230801,110100,71514505,3230,3235,3235,3230,137
20230801,110000,71071495,3230,3230,3230,3230,34
20230801,105900,70961675,3230,3230,3230,3230,33
20230801,105800,70855085,3230,3235,3235,3230,20
20230801,105700,70790435,3235,3230,3235,3230,79
20230801,105600,70535150,3230,3230,3230,3230,44
20230801,105500,70393030,3230,3230,3230,3230,20
20230801,105400,70328430,3230,3235,3235,3230,754
20230801,105300,67889405,3235,3230,3235,3230,343
20230801,105200,66779970,3230,3230,3230,3230,10
20230801,105100,66747670,3230,3230,3230,3230,43
20230801,105000,66608780,3230,3230,3230,3230,43
20230801,104900,66469890,3230,3230,3230,3230,20
20230801,104800,66405290,3230,3230,3230,3230,34
20230801,104700,66295470,3230,3230,3230,3230,20
20230801,104600,66230870,3230,3230,3230,3230,10
20230801,104500,66198570,3230,3230,3230,3230,283
20230801,104400,65284480,3230,3230,3230,3230,20
20230801,104300,65219880,3230,3225,3230,3225,23
20230801,104200,65145640,3225,3225,3225,3225,10
20230801,104100,65113390,3225,3230,3230,3225,27
20230801,104000,65026280,3230,3230,3230,3230,1355
20230801,103900,60649630,3225,3225,3225,3225,20
20230801,103800,60585130,3225,3225,3225,3225,20
20230801,103700,60520630,3225,3225,3225,3225,23
20230801,103600,60446455,3225,3225,3225,3225,110
20230801,103500,60091705,3225,3225,3225,3225,42
20230801,103400,59956255,3225,3225,3225,3225,10
20230801,103300,59924005,3225,3225,3225,3225,20
20230801,103200,59859505,3225,3225,3225,3225,20
20230801,103100,59795005,3225,3230,3230,3225,30
20230801,103000,59698155,3225,3225,3225,3225,10
20230801,102900,59665905,3225,3225,3225,3225,20
20230801,102800,59601405,3225,3225,3225,3225,10
20230801,102700,59569155,3225,3225,3225,3225,20
20230801,102600,59504655,3225,3230,3230,3225,60
20230801,102500,59310905,3225,3225,3225,3225,75
20230801,102400,59069030,3230,3230,3230,3225,55
20230801,102300,58891430,3225,3225,3225,3225,20
20230801,102200,58826930,3225,3225,3225,3225,10
20230801,102100,58794680,3225,3225,3225,3225,2020
20230801,102000,52280180,3225,3225,3225,3225,20
20230801,101900,52215680,3225,3225,3225,3225,20
20230801,101800,52151180,3225,3225,3225,3225,10
20230801,101700,52118930,3230,3225,3230,3225,120
20230801,101600,51731430,3225,3225,3225,3225,70
20230801,101500,51505680,3225,3225,3225,3225,59
20230801,101400,51315405,3225,3225,3230,3225,31
20230801,101300,51215375,3225,3225,3230,3225,21
20230801,101200,51147645,3225,3225,3225,3225,10
20230801,101100,51115395,3225,3225,3225,3225,20
20230801,101000,51050895,3225,3225,3225,3225,10
20230801,100900,51018645,3225,3225,3225,3225,1020
20230801,100800,47729145,3225,3225,3225,3225,20
20230801,100700,47664645,3225,3225,3225,3225,10
20230801,100600,47632395,3230,3225,3230,3225,15
20230801,100500,47583995,3225,3230,3230,3225,70
20230801,100400,47357995,3230,3225,3230,3225,20
20230801,100300,47293445,3230,3230,3230,3230,20
20230801,100200,47228845,3225,3225,3230,3225,60
20230801,100100,47035145,3225,3225,3225,3225,22
20230801,100000,46964195,3225,3225,3225,3225,10
20230801,095900,46931945,3225,3225,3225,3225,20
20230801,095800,46867445,3225,3225,3225,3225,20
20230801,095700,46802945,3225,3225,3225,3225,30
20230801,095600,46706195,3225,3230,3230,3225,11
20230801,095500,46670715,3225,3225,3225,3225,20
20230801,095400,46606215,3225,3230,3230,3225,20
20230801,095300,46541665,3225,3230,3230,3225,21
20230801,095200,46473935,3225,3225,3225,3225,20
20230801,095100,46409435,3225,3225,3225,3225,10
20230801,095000,46377185,3225,3230,3230,3225,60
20230801,094900,46183435,3230,3225,3230,3225,21
20230801,094800,46115705,3225,3230,3230,3225,810
20230801,094700,43501955,3230,3225,3230,3225,22
20230801,094600,43430945,3225,3225,3225,3225,20
20230801,094500,43366445,3225,3225,3225,3225,10
20230801,094400,43334195,3225,3230,3235,3225,5287
20230801,094300,26253035,3225,3225,3225,3225,1761
20230801,094200,20573810,3225,3225,3225,3225,3
20230801,094100,20564135,3225,3225,3225,3225,86
20230801,094000,20286785,3225,3225,3225,3225,0
20230801,093900,20286785,3225,3225,3225,3225,53
20230801,093800,20115860,3225,3225,3230,3225,209
20230801,093700,19441825,3225,3230,3230,3225,3031
20230801,093600,9651745,3225,3230,3230,3225,50
20230801,093500,9490295,3225,3225,3225,3225,61
20230801,093400,9293570,3225,3225,3225,3225,20
20230801,093300,9229070,3225,3225,3225,3225,10
20230801,093200,9196820,3225,3225,3225,3225,42
20230801,093100,9061370,3225,3225,3225,3225,20
20230801,093000,8996870,3225,3225,3225,3225,10
20230801,092900,8964620,3225,3225,3225,3225,20
20230801,092800,8900120,3225,3225,3225,3225,57
20230801,092700,8716295,3225,3225,3225,3225,20
20230801,092600,8651795,3225,3225,3225,3225,10
20230801,092500,8619545,3225,3225,3225,3225,30
20230801,092400,8522795,3225,3225,3225,3225,510
20230801,092300,6878045,3225,3225,3225,3225,10
20230801,092200,6845795,3225,3225,3225,3225,30
20230801,092100,6749045,3225,3225,3225,3225,0
20230801,092000,6749045,3225,3225,3225,3225,130
20230801,091900,6329795,3225,3230,3230,3225,212
20230801,091800,5646085,3225,3225,3225,3225,38
20230801,091700,5523535,3225,3225,3225,3225,0
20230801,091600,5523535,3225,3225,3225,3225,3
20230801,091500,5513860,3225,3225,3225,3225,10
20230801,091400,5481610,3225,3225,3225,3225,49
20230801,091300,5323585,3230,3230,3230,3230,0
20230801,091200,5323585,3230,3230,3230,3230,0
20230801,091100,5323585,3230,3225,3230,3225,451
20230801,091000,3869105,3225,3225,3225,3225,40
20230801,090900,3740105,3230,3230,3230,3230,0
20230801,090800,3740105,3230,3230,3230,3230,500
20230801,090700,2125105,3245,3240,3245,3240,500
20230801,090600,503105,3225,3225,3225,3225,0
20230801,090500,503105,3225,3225,3225,3225,0
20230801,090400,503105,3225,3225,3225,3225,0
20230801,090300,503105,3225,3225,3225,3225,0
20230801,090200,503105,3225,3225,3225,3225,0
20230801,090100,503105,3225,3225,3225,3225,39
20230801,090000,377330,3230,3255,3255,3230,116