KissMeData/396300/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205600,782795815,4985,4985,4985,4985,3052
20230801,205500,782795815,4985,4985,4985,4985,0
20230801,205400,782795815,4985,4985,4985,4985,0
20230801,205300,782795815,4985,4985,4985,4985,0
20230801,205200,782795815,4985,4985,4985,4985,0
20230801,205100,782795815,4985,4985,4985,4985,0
20230801,205000,782795815,4985,4985,4985,4985,0
20230801,204900,782795815,4985,4985,4985,4985,0
20230801,204800,782795815,4985,4985,4985,4985,0
20230801,204700,782795815,4985,4985,4985,4985,0
20230801,204600,782795815,4985,4985,4985,4985,0
20230801,204500,782795815,4985,4985,4985,4985,0
20230801,204400,782795815,4985,4985,4985,4985,0
20230801,204300,782795815,4985,4985,4985,4985,0
20230801,204200,782795815,4985,4985,4985,4985,0
20230801,204100,782795815,4985,4985,4985,4985,0
20230801,204000,782795815,4985,4985,4985,4985,0
20230801,203900,782795815,4985,4985,4985,4985,0
20230801,203800,782795815,4985,4985,4985,4985,0
20230801,203700,782795815,4985,4985,4985,4985,0
20230801,203600,782795815,4985,4985,4985,4985,0
20230801,203500,782795815,4985,4985,4985,4985,0
20230801,203400,782795815,4985,4985,4985,4985,0
20230801,203300,782795815,4985,4985,4985,4985,0
20230801,203200,782795815,4985,4985,4985,4985,0
20230801,203100,782795815,4985,4985,4985,4985,0
20230801,203000,782795815,4985,4985,4985,4985,0
20230801,202900,782795815,4985,4985,4985,4985,0
20230801,202800,782795815,4985,4985,4985,4985,0
20230801,202700,782795815,4985,4985,4985,4985,0
20230801,202600,782795815,4985,4985,4985,4985,3052
20230801,202500,782795815,4985,4985,4985,4985,0
20230801,202400,782795815,4985,4985,4985,4985,0
20230801,202300,782795815,4985,4985,4985,4985,0
20230801,202200,782795815,4985,4985,4985,4985,0
20230801,202100,782795815,4985,4985,4985,4985,0
20230801,202000,782795815,4985,4985,4985,4985,0
20230801,201900,782795815,4985,4985,4985,4985,0
20230801,201800,782795815,4985,4985,4985,4985,0
20230801,201700,782795815,4985,4985,4985,4985,0
20230801,201600,782795815,4985,4985,4985,4985,0
20230801,201500,782795815,4985,4985,4985,4985,0
20230801,201400,782795815,4985,4985,4985,4985,0
20230801,201300,782795815,4985,4985,4985,4985,0
20230801,201200,782795815,4985,4985,4985,4985,0
20230801,201100,782795815,4985,4985,4985,4985,0
20230801,201000,782795815,4985,4985,4985,4985,0
20230801,200900,782795815,4985,4985,4985,4985,0
20230801,200800,782795815,4985,4985,4985,4985,0
20230801,200700,782795815,4985,4985,4985,4985,0
20230801,200600,782795815,4985,4985,4985,4985,0
20230801,200500,782795815,4985,4985,4985,4985,0
20230801,200400,782795815,4985,4985,4985,4985,0
20230801,200300,782795815,4985,4985,4985,4985,0
20230801,200200,782795815,4985,4985,4985,4985,0
20230801,200100,782795815,4985,4985,4985,4985,0
20230801,200000,782795815,4985,4985,4985,4985,0
20230801,195900,782795815,4985,4985,4985,4985,0
20230801,195800,782795815,4985,4985,4985,4985,0
20230801,195700,782795815,4985,4985,4985,4985,0
20230801,195600,782795815,4985,4985,4985,4985,3052
20230801,195500,782795815,4985,4985,4985,4985,0
20230801,195400,782795815,4985,4985,4985,4985,0
20230801,195300,782795815,4985,4985,4985,4985,0
20230801,195200,782795815,4985,4985,4985,4985,0
20230801,195100,782795815,4985,4985,4985,4985,0
20230801,195000,782795815,4985,4985,4985,4985,0
20230801,194900,782795815,4985,4985,4985,4985,0
20230801,194800,782795815,4985,4985,4985,4985,0
20230801,194700,782795815,4985,4985,4985,4985,0
20230801,194600,782795815,4985,4985,4985,4985,0
20230801,194500,782795815,4985,4985,4985,4985,0
20230801,194400,782795815,4985,4985,4985,4985,0
20230801,194300,782795815,4985,4985,4985,4985,0
20230801,194200,782795815,4985,4985,4985,4985,0
20230801,194100,782795815,4985,4985,4985,4985,0
20230801,194000,782795815,4985,4985,4985,4985,0
20230801,193900,782795815,4985,4985,4985,4985,0
20230801,193800,782795815,4985,4985,4985,4985,0
20230801,193700,782795815,4985,4985,4985,4985,0
20230801,193600,782795815,4985,4985,4985,4985,0
20230801,193500,782795815,4985,4985,4985,4985,0
20230801,193400,782795815,4985,4985,4985,4985,0
20230801,193300,782795815,4985,4985,4985,4985,0
20230801,193200,782795815,4985,4985,4985,4985,0
20230801,193100,782795815,4985,4985,4985,4985,0
20230801,193000,782795815,4985,4985,4985,4985,0
20230801,192900,782795815,4985,4985,4985,4985,0
20230801,192800,782795815,4985,4985,4985,4985,0
20230801,192700,782795815,4985,4985,4985,4985,0
20230801,192600,782795815,4985,4985,4985,4985,3052
20230801,192500,782795815,4985,4985,4985,4985,0
20230801,192400,782795815,4985,4985,4985,4985,0
20230801,192300,782795815,4985,4985,4985,4985,0
20230801,192200,782795815,4985,4985,4985,4985,0
20230801,192100,782795815,4985,4985,4985,4985,0
20230801,192000,782795815,4985,4985,4985,4985,0
20230801,191900,782795815,4985,4985,4985,4985,0
20230801,191800,782795815,4985,4985,4985,4985,0
20230801,191700,782795815,4985,4985,4985,4985,0
20230801,191600,782795815,4985,4985,4985,4985,0
20230801,191500,782795815,4985,4985,4985,4985,0
20230801,191400,782795815,4985,4985,4985,4985,0
20230801,191300,782795815,4985,4985,4985,4985,0
20230801,191200,782795815,4985,4985,4985,4985,0
20230801,191100,782795815,4985,4985,4985,4985,0
20230801,191000,782795815,4985,4985,4985,4985,0
20230801,190900,782795815,4985,4985,4985,4985,0
20230801,190800,782795815,4985,4985,4985,4985,0
20230801,190700,782795815,4985,4985,4985,4985,0
20230801,190600,782795815,4985,4985,4985,4985,0
20230801,190500,782795815,4985,4985,4985,4985,0
20230801,190400,782795815,4985,4985,4985,4985,0
20230801,190300,782795815,4985,4985,4985,4985,0
20230801,190200,782795815,4985,4985,4985,4985,0
20230801,190100,782795815,4985,4985,4985,4985,0
20230801,190000,782795815,4985,4985,4985,4985,0
20230801,185900,782795815,4985,4985,4985,4985,0
20230801,185800,782795815,4985,4985,4985,4985,0
20230801,185700,782795815,4985,4985,4985,4985,0
20230801,185600,782795815,4985,4985,4985,4985,3052
20230801,185500,782795815,4985,4985,4985,4985,0
20230801,185400,782795815,4985,4985,4985,4985,0
20230801,185300,782795815,4985,4985,4985,4985,0
20230801,185200,782795815,4985,4985,4985,4985,0
20230801,185100,782795815,4985,4985,4985,4985,0
20230801,185000,782795815,4985,4985,4985,4985,0
20230801,184900,782795815,4985,4985,4985,4985,0
20230801,184800,782795815,4985,4985,4985,4985,0
20230801,184700,782795815,4985,4985,4985,4985,0
20230801,184600,782795815,4985,4985,4985,4985,0
20230801,184500,782795815,4985,4985,4985,4985,0
20230801,184400,782795815,4985,4985,4985,4985,0
20230801,184300,782795815,4985,4985,4985,4985,0
20230801,184200,782795815,4985,4985,4985,4985,0
20230801,184100,782795815,4985,4985,4985,4985,0
20230801,184000,782795815,4985,4985,4985,4985,0
20230801,183900,782795815,4985,4985,4985,4985,0
20230801,183800,782795815,4985,4985,4985,4985,0
20230801,183700,782795815,4985,4985,4985,4985,0
20230801,183600,782795815,4985,4985,4985,4985,0
20230801,183500,782795815,4985,4985,4985,4985,0
20230801,183400,782795815,4985,4985,4985,4985,0
20230801,183300,782795815,4985,4985,4985,4985,0
20230801,183200,782795815,4985,4985,4985,4985,0
20230801,183100,782795815,4985,4985,4985,4985,0
20230801,183000,782795815,4985,4985,4985,4985,0
20230801,182900,782795815,4985,4985,4985,4985,0
20230801,182800,782795815,4985,4985,4985,4985,0
20230801,182700,782795815,4985,4985,4985,4985,0
20230801,182600,782795815,4985,4985,4985,4985,3052
20230801,182500,782795815,4985,4985,4985,4985,0
20230801,182400,782795815,4985,4985,4985,4985,0
20230801,182300,782795815,4985,4985,4985,4985,0
20230801,182200,782795815,4985,4985,4985,4985,0
20230801,182100,782795815,4985,4985,4985,4985,0
20230801,182000,782795815,4985,4985,4985,4985,0
20230801,181900,782795815,4985,4985,4985,4985,0
20230801,181800,782795815,4985,4985,4985,4985,0
20230801,181700,782795815,4985,4985,4985,4985,0
20230801,181600,782795815,4985,4985,4985,4985,0
20230801,181500,782795815,4985,4985,4985,4985,0
20230801,181400,782795815,4985,4985,4985,4985,0
20230801,181300,782795815,4985,4985,4985,4985,0
20230801,181200,782795815,4985,4985,4985,4985,0
20230801,181100,782795815,4985,4985,4985,4985,0
20230801,181000,782795815,4985,4985,4985,4985,0
20230801,180900,782795815,4985,4985,4985,4985,0
20230801,180800,782795815,4985,4985,4985,4985,0
20230801,180700,782795815,4985,4985,4985,4985,0
20230801,180600,782795815,4985,4985,4985,4985,0
20230801,180500,782795815,4985,4985,4985,4985,0
20230801,180400,782795815,4985,4985,4985,4985,0
20230801,180300,782795815,4985,4985,4985,4985,0
20230801,180200,782795815,4985,4985,4985,4985,0
20230801,180100,782795815,4985,4985,4985,4985,0
20230801,180000,782795815,4985,4985,4985,4985,0
20230801,175900,782795815,4985,4985,4985,4985,0
20230801,175800,782795815,4985,4985,4985,4985,0
20230801,175700,782795815,4985,4985,4985,4985,0
20230801,175600,782795815,4985,4985,4985,4985,3052
20230801,175500,782795815,4985,4985,4985,4985,0
20230801,175400,782795815,4985,4985,4985,4985,0
20230801,175300,782795815,4985,4985,4985,4985,0
20230801,175200,782795815,4985,4985,4985,4985,0
20230801,175100,782795815,4985,4985,4985,4985,0
20230801,175000,782795815,4985,4985,4985,4985,0
20230801,174900,782795815,4985,4985,4985,4985,0
20230801,174800,782795815,4985,4985,4985,4985,0
20230801,174700,782795815,4985,4985,4985,4985,0
20230801,174600,782795815,4985,4985,4985,4985,0
20230801,174500,782795815,4985,4985,4985,4985,0
20230801,174400,782795815,4985,4985,4985,4985,0
20230801,174300,782795815,4985,4985,4985,4985,0
20230801,174200,782795815,4985,4985,4985,4985,0
20230801,174100,782795815,4985,4985,4985,4985,0
20230801,174000,782795815,4985,4985,4985,4985,0
20230801,173900,782795815,4985,4985,4985,4985,0
20230801,173800,782795815,4985,4985,4985,4985,0
20230801,173700,782795815,4985,4985,4985,4985,0
20230801,173600,782795815,4985,4985,4985,4985,0
20230801,173500,782795815,4985,4985,4985,4985,0
20230801,173400,782795815,4985,4985,4985,4985,0
20230801,173300,782795815,4985,4985,4985,4985,0
20230801,173200,782795815,4985,4985,4985,4985,0
20230801,173100,782795815,4985,4985,4985,4985,0
20230801,173000,782795815,4985,4985,4985,4985,0
20230801,172900,782795815,4985,4985,4985,4985,0
20230801,172800,782795815,4985,4985,4985,4985,0
20230801,172700,782795815,4985,4985,4985,4985,0
20230801,172600,782795815,4985,4985,4985,4985,3052
20230801,172500,782795815,4985,4985,4985,4985,0
20230801,172400,782795815,4985,4985,4985,4985,0
20230801,172300,782795815,4985,4985,4985,4985,0
20230801,172200,782795815,4985,4985,4985,4985,0
20230801,172100,782795815,4985,4985,4985,4985,0
20230801,172000,782795815,4985,4985,4985,4985,0
20230801,171900,782795815,4985,4985,4985,4985,0
20230801,171800,782795815,4985,4985,4985,4985,0
20230801,171700,782795815,4985,4985,4985,4985,0
20230801,171600,782795815,4985,4985,4985,4985,0
20230801,171500,782795815,4985,4985,4985,4985,0
20230801,171400,782795815,4985,4985,4985,4985,0
20230801,171300,782795815,4985,4985,4985,4985,0
20230801,171200,782795815,4985,4985,4985,4985,0
20230801,171100,782795815,4985,4985,4985,4985,0
20230801,171000,782795815,4985,4985,4985,4985,0
20230801,170900,782795815,4985,4985,4985,4985,0
20230801,170800,782795815,4985,4985,4985,4985,0
20230801,170700,782795815,4985,4985,4985,4985,0
20230801,170600,782795815,4985,4985,4985,4985,0
20230801,170500,782795815,4985,4985,4985,4985,0
20230801,170400,782795815,4985,4985,4985,4985,0
20230801,170300,782795815,4985,4985,4985,4985,0
20230801,170200,782795815,4985,4985,4985,4985,0
20230801,170100,782795815,4985,4985,4985,4985,0
20230801,170000,782795815,4985,4985,4985,4985,0
20230801,165900,782795815,4985,4985,4985,4985,0
20230801,165800,782795815,4985,4985,4985,4985,0
20230801,165700,782795815,4985,4985,4985,4985,0
20230801,165600,782795815,4985,4985,4985,4985,3052
20230801,165500,782795815,4985,4985,4985,4985,0
20230801,165400,782795815,4985,4985,4985,4985,0
20230801,165300,782795815,4985,4985,4985,4985,0
20230801,165200,782795815,4985,4985,4985,4985,0
20230801,165100,782795815,4985,4985,4985,4985,0
20230801,165000,782795815,4985,4985,4985,4985,0
20230801,164900,782795815,4985,4985,4985,4985,0
20230801,164800,782795815,4985,4985,4985,4985,0
20230801,164700,782795815,4985,4985,4985,4985,0
20230801,164600,782795815,4985,4985,4985,4985,0
20230801,164500,782795815,4985,4985,4985,4985,0
20230801,164400,782795815,4985,4985,4985,4985,0
20230801,164300,782795815,4985,4985,4985,4985,0
20230801,164200,782795815,4985,4985,4985,4985,0
20230801,164100,782795815,4985,4985,4985,4985,0
20230801,164000,782795815,4985,4985,4985,4985,0
20230801,163900,782795815,4985,4985,4985,4985,0
20230801,163800,782795815,4985,4985,4985,4985,0
20230801,163700,782795815,4985,4985,4985,4985,0
20230801,163600,782795815,4985,4985,4985,4985,0
20230801,163500,782795815,4985,4985,4985,4985,0
20230801,163400,782795815,4985,4985,4985,4985,0
20230801,163300,782795815,4985,4985,4985,4985,0
20230801,163200,782795815,4985,4985,4985,4985,0
20230801,163100,782795815,4985,4985,4985,4985,0
20230801,163000,782795815,4985,4985,4985,4985,0
20230801,162900,782795815,4985,4985,4985,4985,0
20230801,162800,782795815,4985,4985,4985,4985,0
20230801,162700,782795815,4985,4985,4985,4985,0
20230801,162600,782795815,4985,4985,4985,4985,3052
20230801,162500,782795815,4985,4985,4985,4985,0
20230801,162400,782795815,4985,4985,4985,4985,0
20230801,162300,782795815,4985,4985,4985,4985,0
20230801,162200,782795815,4985,4985,4985,4985,0
20230801,162100,782795815,4985,4985,4985,4985,0
20230801,162000,782795815,4985,4985,4985,4985,0
20230801,161900,782795815,4985,4985,4985,4985,0
20230801,161800,782795815,4985,4985,4985,4985,0
20230801,161700,782795815,4985,4985,4985,4985,0
20230801,161600,782795815,4985,4985,4985,4985,0
20230801,161500,782795815,4985,4985,4985,4985,0
20230801,161400,782795815,4985,4985,4985,4985,0
20230801,161300,782795815,4985,4985,4985,4985,0
20230801,161200,782795815,4985,4985,4985,4985,0
20230801,161100,782795815,4985,4985,4985,4985,0
20230801,161000,782795815,4985,4985,4985,4985,0
20230801,160900,782795815,4985,4985,4985,4985,0
20230801,160800,782795815,4985,4985,4985,4985,0
20230801,160700,782795815,4985,4985,4985,4985,0
20230801,160600,782795815,4985,4985,4985,4985,0
20230801,160500,782795815,4985,4985,4985,4985,0
20230801,160400,782795815,4985,4985,4985,4985,0
20230801,160300,782795815,4985,4985,4985,4985,0
20230801,160200,782795815,4985,4985,4985,4985,0
20230801,160100,782795815,4985,4985,4985,4985,0
20230801,160000,782795815,4985,4985,4985,4985,0
20230801,155900,782795815,4985,4985,4985,4985,0
20230801,155800,782795815,4985,4985,4985,4985,0
20230801,155700,782795815,4985,4985,4985,4985,0
20230801,155600,782795815,4985,4985,4985,4985,3052
20230801,155500,782795815,4985,4985,4985,4985,0
20230801,155400,782795815,4985,4985,4985,4985,0
20230801,155300,782795815,4985,4985,4985,4985,0
20230801,155200,782795815,4985,4985,4985,4985,0
20230801,155100,782795815,4985,4985,4985,4985,0
20230801,155000,782795815,4985,4985,4985,4985,0
20230801,154900,782795815,4985,4985,4985,4985,0
20230801,154800,782795815,4985,4985,4985,4985,0
20230801,154700,782795815,4985,4985,4985,4985,0
20230801,154600,782795815,4985,4985,4985,4985,0
20230801,154500,782795815,4985,4985,4985,4985,0
20230801,154400,782795815,4985,4985,4985,4985,0
20230801,154300,782795815,4985,4985,4985,4985,0
20230801,154200,782795815,4985,4985,4985,4985,0
20230801,154100,782795815,4985,4985,4985,4985,0
20230801,154000,782795815,4985,4985,4985,4985,0
20230801,153900,782795815,4985,4985,4985,4985,0
20230801,153800,782795815,4985,4985,4985,4985,0
20230801,153700,782795815,4985,4985,4985,4985,0
20230801,153600,782795815,4985,4985,4985,4985,0
20230801,153500,782795815,4985,4985,4985,4985,0
20230801,153400,782795815,4985,4985,4985,4985,0
20230801,153300,782795815,4985,4985,4985,4985,0
20230801,153200,782795815,4985,4985,4985,4985,0
20230801,153100,782795815,4985,4985,4985,4985,0
20230801,153000,782795815,4985,4985,4985,4985,3052
20230801,152900,767581595,4990,4990,4990,4990,0
20230801,152800,767581595,4990,4990,4990,4990,0
20230801,152700,767581595,4990,4990,4990,4990,0
20230801,152600,767581595,4990,4990,4990,4990,0
20230801,152500,767581595,4990,4990,4990,4990,0
20230801,152400,767581595,4990,4990,4990,4990,0
20230801,152300,767581595,4990,4990,4990,4990,0
20230801,152200,767581595,4990,4990,4990,4990,0
20230801,152100,767581595,4990,4990,4990,4990,0
20230801,152000,767581595,4990,4990,4990,4990,0
20230801,151900,767581595,4990,4985,4990,4985,240
20230801,151800,766384150,4990,4990,4990,4985,270
20230801,151700,765036950,4985,4985,4985,4980,290
20230801,151600,763591325,4980,4980,4990,4980,31
20230801,151500,763436785,4980,4980,4980,4980,40
20230801,151400,763237585,4980,4980,4980,4980,63
20230801,151300,762923845,4980,4980,4980,4980,56
20230801,151200,762644965,4980,4990,4990,4980,29
20230801,151100,762500305,4990,4985,4990,4980,433
20230801,151000,760342855,4980,4980,4980,4980,1639
20230801,150900,752180635,4980,4980,4980,4980,366
20230801,150800,750357955,4975,4980,4985,4975,870
20230801,150700,746026985,4975,4980,4980,4975,305
20230801,150600,744508110,4980,4975,4980,4975,514
20230801,150500,741950430,4975,4980,4980,4975,18
20230801,150400,741860840,4975,4975,4980,4975,119
20230801,150300,741268765,4975,4975,4975,4975,5
20230801,150200,741243890,4975,4975,4975,4975,6
20230801,150100,741214040,4975,4975,4975,4970,401
20230801,150000,739219070,4970,4970,4970,4970,40
20230801,145900,739020270,4970,4975,4975,4970,97
20230801,145800,738537725,4970,4975,4975,4970,1544
20230801,145700,730856420,4975,4975,4980,4975,11
20230801,145600,730801690,4975,4975,4975,4975,751
20230801,145500,727065465,4975,4975,4975,4975,5
20230801,145400,727040590,4975,4975,4975,4975,20
20230801,145300,726941090,4975,4985,4985,4975,249
20230801,145200,725701055,4985,4980,4985,4980,8
20230801,145100,725661200,4980,4980,4980,4980,5
20230801,145000,725636300,4980,4980,4980,4980,204
20230801,144900,724620380,4980,4980,4980,4980,4
20230801,144800,724600460,4980,4975,4980,4975,1107
20230801,144700,719092645,4975,4975,4975,4975,15
20230801,144600,719018020,4975,4975,4975,4975,100
20230801,144500,718520520,4975,4975,4975,4975,5
20230801,144400,718495645,4975,4975,4980,4975,70
20230801,144300,718147145,4980,4975,4980,4975,7
20230801,144200,718112310,4980,4980,4980,4980,5
20230801,144100,718087410,4975,4975,4975,4975,0
20230801,144000,718087410,4975,4970,4975,4970,375
20230801,143900,716223630,4965,4970,4970,4965,348
20230801,143800,714494095,4970,4975,4975,4970,12
20230801,143700,714434420,4980,4980,4980,4980,0
20230801,143600,714434420,4980,4980,4980,4980,0
20230801,143500,714434420,4980,4980,4980,4980,0
20230801,143400,714434420,4980,4980,4980,4980,0
20230801,143300,714434420,4980,4980,4985,4980,135
20230801,143200,713761720,4980,4985,4985,4980,19
20230801,143100,713667050,4980,4980,4980,4980,129
20230801,143000,713024630,4975,4975,4975,4975,312
20230801,142900,711472430,4970,4970,4970,4970,7
20230801,142800,711437640,4975,4975,4975,4975,2
20230801,142700,711427690,4970,4975,4975,4970,19
20230801,142600,711333210,4970,4960,4970,4960,726
20230801,142500,707726040,4960,4960,4960,4960,197
20230801,142400,706748920,4960,4970,4970,4955,2444
20230801,142300,694621790,4960,4960,4960,4960,39
20230801,142200,694428350,4960,4960,4960,4960,137
20230801,142100,693748830,4970,4960,4970,4960,25
20230801,142000,693624630,4960,4960,4960,4960,0
20230801,141900,693624630,4960,4960,4960,4960,0
20230801,141800,693624630,4960,4965,4965,4960,549
20230801,141700,690898955,4965,4965,4965,4965,473
20230801,141600,688550510,4960,4960,4960,4960,0
20230801,141500,688550510,4960,4960,4960,4960,3
20230801,141400,688535630,4960,4960,4960,4960,122
20230801,141300,687930510,4960,4960,4960,4960,52
20230801,141200,687672590,4960,4960,4960,4960,226
20230801,141100,686551630,4960,4965,4965,4960,6
20230801,141000,686521855,4960,4960,4960,4960,23
20230801,140900,686407775,4965,4970,4970,4960,527
20230801,140800,683788620,4970,4965,4970,4960,168
20230801,140700,682954885,4960,4960,4960,4960,0
20230801,140600,682954885,4960,4960,4960,4960,63
20230801,140500,682642405,4960,4960,4960,4960,0
20230801,140400,682642405,4960,4960,4960,4960,270
20230801,140300,681303205,4960,4970,4970,4960,614
20230801,140200,678257745,4960,4965,4965,4960,250
20230801,140100,677017695,4960,4965,4965,4960,20
20230801,140000,676918405,4965,4965,4965,4965,2
20230801,135900,676908475,4965,4965,4965,4965,0
20230801,135800,676908475,4965,4965,4965,4965,30
20230801,135700,676759525,4965,4965,4965,4965,2
20230801,135600,676749595,4965,4960,4965,4960,75
20230801,135500,676377530,4955,4955,4960,4955,1025
20230801,135400,671298640,4955,4960,4960,4955,640
20230801,135300,668126740,4955,4960,4960,4955,2983
20230801,135200,653338410,4965,4970,4970,4965,1393
20230801,135100,646422160,4975,4960,4975,4960,2123
20230801,135000,635891030,4965,4965,4965,4965,2
20230801,134900,635881100,4965,4965,4965,4965,2723
20230801,134800,622361405,4970,4970,4970,4970,0
20230801,134700,622361405,4970,4975,4975,4965,973
20230801,134600,617527515,4970,4970,4970,4970,0
20230801,134500,617527515,4970,4970,4970,4970,0
20230801,134400,617527515,4970,4970,4970,4965,151
20230801,134300,616777145,4970,4970,4970,4970,2616
20230801,134200,603775625,4970,4970,4970,4970,57
20230801,134100,603492335,4970,4970,4970,4970,400
20230801,134000,601504335,4970,4970,4970,4970,0
20230801,133900,601504335,4970,4970,4970,4970,22
20230801,133800,601394995,4980,4970,4980,4970,2032
20230801,133700,591295945,4985,4985,4985,4985,0
20230801,133600,591295945,4985,4980,4985,4970,787
20230801,133500,587384485,4980,4980,4980,4980,265
20230801,133400,586064785,4980,4980,4985,4980,199
20230801,133300,585073395,4970,4970,4970,4970,0
20230801,133200,585073395,4970,4980,4980,4970,503
20230801,133100,582572405,4980,4980,4980,4980,80
20230801,133000,582174005,4985,4985,4985,4985,2
20230801,132900,582164035,4985,4980,4985,4980,63
20230801,132800,581850280,4980,4975,4980,4975,352
20230801,132700,580098015,4975,4970,4975,4965,833
20230801,132600,575957830,4970,4970,4970,4970,665
20230801,132500,572652780,4970,4970,4970,4970,0
20230801,132400,572652780,4970,4975,4975,4970,4416
20230801,132300,550692645,4975,4985,4985,4975,6903
20230801,132200,516292070,4990,4990,4990,4990,5
20230801,132100,516267120,4990,4990,4990,4990,22
20230801,132000,516157340,4990,4990,4995,4985,1855
20230801,131900,506900945,4995,4995,4995,4995,0
20230801,131800,506900945,4995,4990,4995,4990,2
20230801,131700,506890960,4990,4990,4990,4990,0
20230801,131600,506890960,4990,4990,4995,4990,517
20230801,131500,504310330,4990,4990,4990,4990,0
20230801,131400,504310330,4990,4990,4990,4990,25
20230801,131300,504185580,4995,4995,4995,4995,3
20230801,131200,504170595,4990,4990,4990,4990,15
20230801,131100,504095745,4990,4990,4990,4990,22
20230801,131000,503985965,4995,4995,4995,4995,0
20230801,130900,503985965,4995,4990,4995,4985,4109
20230801,130800,483482475,4995,4995,4995,4995,38
20230801,130700,483292665,4995,4995,4995,4995,20
20230801,130600,483192765,4995,4995,4995,4995,0
20230801,130500,483192765,4995,4995,4995,4995,62
20230801,130400,482883075,4995,4995,4995,4995,50
20230801,130300,482633325,4990,4995,4995,4990,609
20230801,130200,479593585,4995,4995,4995,4995,0
20230801,130100,479593585,4995,4995,4995,4995,0
20230801,130000,479593585,4995,4990,4995,4990,31
20230801,125900,479438790,4990,4990,4990,4990,559
20230801,125800,476649380,4990,4995,4995,4990,273
20230801,125700,475285795,4990,4995,4995,4990,152
20230801,125600,474527300,4990,4990,4990,4990,22
20230801,125500,474417520,4990,4990,4990,4990,842
20230801,125400,470215940,4990,4990,4990,4990,823
20230801,125300,466109170,4990,4995,4995,4990,3092
20230801,125200,450679805,4995,4995,4995,4995,13
20230801,125100,450614870,4995,4995,4995,4995,0
20230801,125000,450614870,4995,4995,4995,4995,100
20230801,124900,450115370,5000,5000,5000,5000,9
20230801,124800,450070370,5000,5000,5000,5000,10
20230801,124700,450020370,4990,4995,4995,4990,700
20230801,124600,446523985,4995,5000,5000,4995,180
20230801,124500,445624845,4995,4995,4995,4995,0
20230801,124400,445624845,4995,4995,4995,4995,22
20230801,124300,445514955,4995,4995,4995,4995,112
20230801,124200,444955515,4995,4995,4995,4995,14
20230801,124100,444885585,4995,4995,4995,4995,0
20230801,124000,444885585,4995,4995,4995,4995,22
20230801,123900,444775695,4995,4995,4995,4995,185
20230801,123800,443851620,4995,4995,4995,4995,0
20230801,123700,443851620,4995,4995,5000,4995,1029
20230801,123600,438711750,4995,4995,5000,4995,950
20230801,123500,433966465,5000,5000,5000,4995,472
20230801,123400,431606575,5000,5000,5000,5000,30
20230801,123300,431456575,5000,5000,5000,4995,30
20230801,123200,431306590,5000,5000,5000,4995,148
20230801,123100,430567200,5000,5000,5000,5000,200
20230801,123000,429567200,5000,4995,5000,4995,150
20230801,122900,428817700,4995,4995,4995,4995,0
20230801,122800,428817700,4995,4995,4995,4995,0
20230801,122700,428817700,4995,5000,5000,4995,1231
20230801,122600,422662810,5000,5000,5000,5000,22
20230801,122500,422552810,5010,5010,5010,5010,210
20230801,122400,421500710,5010,5010,5010,5010,1
20230801,122300,421495700,5000,5000,5000,5000,0
20230801,122200,421495700,5000,4995,5000,4995,50
20230801,122100,421245935,5000,5000,5000,5000,75
20230801,122000,420870935,5010,5010,5010,5010,1
20230801,121900,420865925,5000,5000,5000,5000,0
20230801,121800,420865925,5000,5000,5000,5000,101
20230801,121700,420360925,5000,5000,5000,5000,292
20230801,121600,418900925,5000,4995,5000,4995,59
20230801,121500,418605930,5000,5010,5010,5000,187
20230801,121400,417670920,5010,5010,5010,5010,10
20230801,121300,417620820,5000,5000,5000,5000,27
20230801,121200,417485820,5010,5000,5010,5000,82
20230801,121100,417075810,5000,5000,5000,5000,400
20230801,121000,415075810,5010,5000,5010,5000,442
20230801,120900,412865610,5000,5000,5000,5000,4
20230801,120800,412845610,4995,5000,5000,4995,433
20230801,120700,410680720,5010,5010,5010,5010,118
20230801,120600,410089540,5010,5000,5010,5000,72
20230801,120500,409729040,5000,5000,5000,5000,1
20230801,120400,409724040,5000,5000,5000,5000,0
20230801,120300,409724040,5000,5000,5000,5000,3
20230801,120200,409709040,5000,5000,5000,5000,30
20230801,120100,409559040,5010,5010,5010,5010,49
20230801,120000,409313550,5000,5010,5010,5000,359
20230801,115900,407515310,5010,5010,5010,5010,0
20230801,115800,407515310,5010,5000,5010,5000,2
20230801,115700,407505300,5000,5000,5000,5000,242
20230801,115600,406295300,5010,5010,5010,5010,432
20230801,115500,404130980,5010,5000,5010,4995,134
20230801,115400,403461615,5010,5010,5010,5010,0
20230801,115300,403461615,5010,5010,5010,5010,0
20230801,115200,403461615,5010,5010,5010,5010,0
20230801,115100,403461615,5010,5010,5010,5010,1
20230801,115000,403456605,5000,5010,5020,5000,310
20230801,114900,401903505,5020,5010,5020,5010,71
20230801,114800,401547785,5000,5010,5010,5000,41
20230801,114700,401342675,5010,5010,5010,5010,16
20230801,114600,401262515,5000,5000,5000,5000,0
20230801,114500,401262515,5000,5000,5000,5000,30
20230801,114400,401112515,5010,5010,5010,5010,50
20230801,114300,400862015,5010,5010,5010,5010,0
20230801,114200,400862015,5010,5000,5010,5000,35
20230801,114100,400686965,5010,5010,5010,5010,0
20230801,114000,400686965,5010,5010,5010,5010,62
20230801,113900,400376345,5010,5000,5010,5000,88
20230801,113800,399936325,4995,4995,4995,4995,230
20230801,113700,398787475,5010,5010,5010,5010,1
20230801,113600,398782465,4990,5010,5010,4990,312
20230801,113500,397224275,5010,5010,5010,5010,6
20230801,113400,397194215,5000,5000,5000,5000,530
20230801,113300,394544215,5010,5010,5010,5010,9
20230801,113200,394499125,5030,5030,5030,5030,0
20230801,113100,394499125,5030,5030,5030,5030,0
20230801,113000,394499125,5030,5020,5030,5020,510
20230801,112900,391938155,5020,5020,5020,5020,0
20230801,112800,391938155,5020,5020,5020,5020,1
20230801,112700,391933135,5010,5010,5010,5010,92
20230801,112600,391472215,5010,4990,5010,4990,139
20230801,112500,390777415,4990,4990,4990,4990,1152
20230801,112400,385028935,4985,5020,5020,4985,9268
20230801,112300,338726160,5020,5020,5020,5020,0
20230801,112200,338726160,5020,5030,5030,5000,254
20230801,112100,337452720,5030,5030,5030,5030,1
20230801,112000,337447690,5000,5000,5000,5000,10
20230801,111900,337397690,5030,5030,5030,5030,1
20230801,111800,337392660,5000,5010,5010,5000,110
20230801,111700,336842550,5010,5010,5010,5010,0
20230801,111600,336842550,5010,5010,5030,5010,434
20230801,111500,334660270,5030,5030,5030,5030,1
20230801,111400,334655240,5010,5010,5010,5010,0
20230801,111300,334655240,5010,5010,5010,5010,0
20230801,111200,334655240,5010,5030,5030,5010,65
20230801,111100,334329140,5030,5030,5030,5030,10
20230801,111000,334278840,5030,5030,5030,5030,0
20230801,110900,334278840,5030,5030,5030,5030,85
20230801,110800,333851290,5020,5020,5020,5020,0
20230801,110700,333851290,5020,5020,5020,5020,43
20230801,110600,333635430,5010,5010,5010,5010,103
20230801,110500,333119400,5010,5010,5010,5010,369
20230801,110400,331270710,5010,5000,5010,5000,1747
20230801,110300,322519570,5010,5000,5010,5000,303
20230801,110200,321004470,5000,5010,5010,5000,672
20230801,110100,317644170,5010,5010,5010,5010,633
20230801,110000,314472840,5010,5010,5010,5010,0
20230801,105900,314472840,5010,5010,5010,5010,0
20230801,105800,314472840,5010,5010,5010,5010,0
20230801,105700,314472840,5010,5030,5030,5010,392
20230801,105600,312505300,5030,5020,5030,5020,33
20230801,105500,312339630,5020,5020,5020,5020,207
20230801,105400,311300490,5020,5030,5030,5020,51
20230801,105300,311044280,5020,5020,5020,5020,1
20230801,105200,311039260,5030,5020,5030,5020,2729
20230801,105100,297329850,5020,5020,5020,5020,1
20230801,105000,297324830,5030,5020,5030,5020,51
20230801,104900,297068800,5030,5020,5030,5020,541
20230801,104800,294352750,5030,5030,5030,5030,0
20230801,104700,294352750,5030,5030,5030,5030,1
20230801,104600,294347720,5030,5030,5030,5030,3
20230801,104500,294332630,5030,5030,5030,5030,23
20230801,104400,294216940,5030,5010,5030,5010,139
20230801,104300,293519770,5010,5030,5030,5000,8841
20230801,104200,249266880,5020,5030,5030,5020,1027
20230801,104100,244106070,5030,5030,5030,5030,44
20230801,104000,243884750,5040,5040,5040,5040,243
20230801,103900,242660030,5040,5040,5040,5040,8
20230801,103800,242619710,5040,5040,5040,5040,0
20230801,103700,242619710,5040,5040,5040,5040,188
20230801,103600,241672190,5040,5030,5040,5030,8
20230801,103500,241631940,5040,5040,5040,5040,379
20230801,103400,239721780,5040,5040,5040,5040,0
20230801,103300,239721780,5040,5040,5040,5040,0
20230801,103200,239721780,5040,5040,5040,5040,0
20230801,103100,239721780,5040,5040,5040,5040,0
20230801,103000,239721780,5040,5040,5040,5040,239
20230801,102900,238517220,5040,5040,5040,5040,11
20230801,102800,238461780,5050,5050,5050,5050,0
20230801,102700,238461780,5050,5050,5050,5030,136
20230801,102600,237777660,5030,5050,5050,5030,1873
20230801,102500,228329780,5050,5050,5050,5050,143
20230801,102400,227607630,5050,5050,5050,5050,15
20230801,102300,227531880,5050,5050,5050,5050,57
20230801,102200,227244030,5050,5050,5050,5050,1
20230801,102100,227238980,5030,5050,5050,5030,315
20230801,102000,225650750,5050,5030,5050,5030,2507
20230801,101900,213019650,5010,5010,5010,5010,0
20230801,101800,213019650,5010,5010,5010,5010,91
20230801,101700,212563740,5010,5010,5010,5010,137
20230801,101600,211877370,5010,5010,5010,5010,0
20230801,101500,211877370,5010,5010,5010,5010,0
20230801,101400,211877370,5010,5010,5010,5010,546
20230801,101300,209141910,5010,5010,5010,5010,0
20230801,101200,209141910,5010,5010,5010,5010,2000
20230801,101100,199121910,5010,5020,5020,5010,250
20230801,101000,197868140,5020,5010,5020,5010,111
20230801,100900,197311020,5010,5010,5010,5010,2200
20230801,100800,186289020,5010,5010,5010,5010,290
20230801,100700,184836120,5020,5010,5020,5010,414
20230801,100600,182761900,5020,5020,5020,5020,21
20230801,100500,182656480,5020,5010,5020,5010,804
20230801,100400,178628220,5020,5020,5020,5020,110
20230801,100300,178076020,5020,5020,5020,5020,876
20230801,100200,173678500,5020,5020,5020,5020,10
20230801,100100,173628300,5020,5020,5020,5020,20
20230801,100000,173527900,5020,5020,5020,5020,0
20230801,095900,173527900,5020,5020,5020,5020,690
20230801,095800,170064100,5020,5020,5020,5020,70
20230801,095700,169712700,5020,5020,5020,5020,270
20230801,095600,168357300,5030,5030,5030,5030,0
20230801,095500,168357300,5030,5020,5030,5020,275
20230801,095400,166974430,5030,5020,5030,5020,101
20230801,095300,166467340,5020,5030,5030,5020,1484
20230801,095200,159010600,5020,5020,5020,5010,410
20230801,095100,156952510,5030,5030,5030,5030,0
20230801,095000,156952510,5030,5020,5030,5020,99
20230801,094900,156454620,5020,5020,5020,5020,10
20230801,094800,156404420,5020,5030,5030,5020,1242
20230801,094700,150169070,5030,5040,5040,5030,29
20230801,094600,150023180,5040,5040,5040,5040,0
20230801,094500,150023180,5040,5040,5040,5040,1
20230801,094400,150018140,5040,5040,5040,5040,100
20230801,094300,149514140,5040,5040,5040,5020,211
20230801,094200,148452700,5030,5030,5030,5020,566
20230801,094100,145606720,5030,5030,5030,5020,835
20230801,094000,141409670,5030,5040,5040,5030,63
20230801,093900,141092770,5040,5040,5040,5040,15
20230801,093800,141017170,5040,5040,5040,5040,1
20230801,093700,141012130,5040,5040,5040,5040,1
20230801,093600,141007090,5030,5030,5040,5020,1184
20230801,093500,135058650,5030,5040,5040,5030,867
20230801,093400,130689060,5040,5040,5040,5040,31
20230801,093300,130532820,5040,5040,5040,5040,0
20230801,093200,130532820,5040,5050,5050,5040,189
20230801,093100,129579200,5050,5030,5050,5030,255
20230801,093000,128294520,5030,5030,5040,5030,6554
20230801,092900,95264310,5030,5030,5030,5030,1120
20230801,092800,89630710,5010,5010,5010,5000,936
20230801,092700,84946640,5000,5000,5000,5000,0
20230801,092600,84946640,5000,5010,5010,5000,141
20230801,092500,84241240,4990,4990,4990,4990,3
20230801,092400,84226270,4990,5010,5010,4990,252
20230801,092300,82967750,4985,5000,5000,4985,3589
20230801,092200,65065730,5010,5010,5010,5010,1901
20230801,092100,55541720,5020,5030,5030,5020,273
20230801,092000,54171180,5030,5030,5030,5030,39
20230801,091900,53975010,5030,5030,5030,5030,600
20230801,091800,50957010,5030,5030,5030,5030,99
20230801,091700,50459040,5020,5020,5020,5020,0
20230801,091600,50459040,5020,5020,5020,5010,194
20230801,091500,49485560,5020,5020,5020,5020,3
20230801,091400,49470500,5020,5030,5030,5020,379
20230801,091300,47566930,5020,5020,5020,5020,0
20230801,091200,47566930,5020,5030,5030,5020,1002
20230801,091100,42536870,5020,5030,5030,5020,107
20230801,091000,41998690,5030,5010,5030,5010,1394
20230801,090900,35012750,5000,4990,5000,4990,2117
20230801,090800,24428415,4985,4990,4990,4985,260
20230801,090700,23132305,4995,4995,4995,4995,582
20230801,090600,20225215,4990,5010,5010,4990,816
20230801,090500,16149910,5010,5010,5040,5000,1450
20230801,090400,8886040,5040,5030,5040,5030,2
20230801,090300,8875970,5030,5030,5030,5030,0
20230801,090200,8875970,5030,5030,5030,5030,15
20230801,090100,8800520,5000,5020,5020,5000,831
20230801,090000,4645200,5010,5000,5010,5000,929