086520/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194300,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,194200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,194100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,194000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,193000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,192000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,191900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,191800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,191700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,191600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,191500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,191400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,191300,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,191200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,191100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,191000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,190000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,185000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,184900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,184800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,184700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,184600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,184500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,184400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,184300,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,184200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,184100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,184000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,183000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,182000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,181900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,181800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,181700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,181600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,181500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,181400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,181300,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,181200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,181100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,181000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,180000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,175000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,174900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,174800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,174700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,174600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,174500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,174400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,174300,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,174200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,174100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,174000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,173000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,172000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,171900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,171800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,171700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,171600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,171500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,171400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,171300,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,171200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,171100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,171000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,170000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,165000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,164900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,164800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,164700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,164600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,164500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,164400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,164300,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,164200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,164100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,164000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,163000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,162000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,161900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,161800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,161700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,161600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,161500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,161400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,161300,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,161200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,161100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,161000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,160000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,155000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,154900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,154800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,154700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,154600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,154500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,154400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,154300,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,154200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,154100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,154000,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153900,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153800,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153700,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153600,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153500,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153400,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153300,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153200,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153100,2010874939000,1208000,1208000,1208000,1208000,0
20230801,153000,2010874939000,1208000,1208000,1208000,1208000,12257
20230801,152900,1996068483000,1212000,1212000,1212000,1212000,0
20230801,152800,1996068483000,1212000,1212000,1212000,1212000,0
20230801,152700,1996068483000,1212000,1212000,1212000,1212000,0
20230801,152600,1996068483000,1212000,1212000,1212000,1212000,0
20230801,152500,1996068483000,1212000,1212000,1212000,1212000,0
20230801,152400,1996068483000,1212000,1212000,1212000,1212000,0
20230801,152300,1996068483000,1212000,1212000,1212000,1212000,0
20230801,152200,1996068483000,1212000,1212000,1212000,1212000,0
20230801,152100,1996068483000,1212000,1212000,1212000,1212000,0
20230801,152000,1996068483000,1212000,1212000,1212000,1212000,0
20230801,151900,1996068483000,1212000,1212000,1213000,1210000,3675
20230801,151800,1991614754000,1212000,1212000,1213000,1211000,2988
20230801,151700,1987993940000,1212000,1213000,1214000,1210000,1977
20230801,151600,1985597888000,1214000,1210000,1214000,1209000,2492
20230801,151500,1982579113000,1210000,1212000,1214000,1210000,3108
20230801,151400,1978812887000,1213000,1214000,1214000,1212000,1985
20230801,151300,1976405974000,1213000,1215000,1216000,1212000,2295
20230801,151200,1973620244000,1215000,1216000,1217000,1214000,1463
20230801,151100,1971841975000,1216000,1217000,1217000,1215000,1489
20230801,151000,1970030992000,1217000,1217000,1218000,1215000,3468
20230801,150900,1965811524000,1217000,1215000,1217000,1213000,2860
20230801,150800,1962334271000,1215000,1213000,1215000,1212000,2366
20230801,150700,1959463476000,1212000,1212000,1213000,1210000,1194
20230801,150600,1958016444000,1211000,1214000,1214000,1211000,1012
20230801,150500,1956789999000,1214000,1212000,1215000,1212000,2310
20230801,150400,1953985597000,1212000,1209000,1212000,1208000,1806
20230801,150300,1951799446000,1208000,1208000,1209000,1207000,1349
20230801,150200,1950169693000,1206000,1210000,1211000,1206000,2150
20230801,150100,1947572995000,1211000,1203000,1211000,1201000,3677
20230801,150000,1943145180000,1203000,1213000,1214000,1202000,5269
20230801,145900,1936775781000,1213000,1212000,1214000,1212000,1287
20230801,145800,1935214654000,1213000,1209000,1213000,1207000,3268
20230801,145700,1931265952000,1209000,1215000,1216000,1209000,3154
20230801,145600,1927441529000,1215000,1217000,1217000,1215000,723
20230801,145500,1926562301000,1216000,1217000,1218000,1215000,832
20230801,145400,1925550431000,1217000,1218000,1219000,1216000,1906
20230801,145300,1923228544000,1219000,1219000,1219000,1218000,913
20230801,145200,1922116150000,1219000,1215000,1219000,1215000,1243
20230801,145100,1920602787000,1215000,1214000,1215000,1213000,1354
20230801,145000,1918959223000,1214000,1214000,1216000,1213000,1075
20230801,144900,1917653768000,1213000,1215000,1216000,1213000,1383
20230801,144800,1915973714000,1216000,1217000,1217000,1215000,952
20230801,144700,1914815670000,1217000,1218000,1220000,1217000,2422
20230801,144600,1911863751000,1218000,1215000,1218000,1214000,1606
20230801,144500,1909909700000,1215000,1215000,1216000,1214000,946
20230801,144400,1908760180000,1215000,1216000,1218000,1215000,979
20230801,144300,1907568630000,1216000,1218000,1219000,1214000,1647
20230801,144200,1905564130000,1218000,1210000,1219000,1210000,1592
20230801,144100,1903628858000,1211000,1214000,1215000,1210000,1548
20230801,144000,1901750388000,1215000,1209000,1215000,1209000,1287
20230801,143900,1900189538000,1210000,1207000,1210000,1201000,5591
20230801,143800,1893457107000,1207000,1212000,1212000,1207000,2736
20230801,143700,1890146302000,1212000,1219000,1220000,1212000,2087
20230801,143600,1887609986000,1220000,1215000,1220000,1214000,1302
20230801,143500,1886025368000,1215000,1215000,1216000,1213000,817
20230801,143400,1885033299000,1215000,1218000,1218000,1214000,2165
20230801,143300,1882399170000,1218000,1221000,1221000,1217000,1531
20230801,143200,1880532475000,1221000,1223000,1223000,1220000,1577
20230801,143100,1878605635000,1223000,1218000,1223000,1218000,1276
20230801,143000,1877048649000,1218000,1213000,1220000,1212000,1672
20230801,142900,1875014977000,1213000,1211000,1213000,1211000,1075
20230801,142800,1873712337000,1211000,1214000,1215000,1211000,1565
20230801,142700,1871813390000,1215000,1220000,1220000,1214000,1657
20230801,142600,1869795913000,1220000,1212000,1225000,1212000,3947
20230801,142500,1864984071000,1212000,1210000,1213000,1205000,4614
20230801,142400,1859408043000,1210000,1214000,1215000,1210000,2117
20230801,142300,1856841819000,1214000,1217000,1217000,1208000,7186
20230801,142200,1848138258000,1216000,1221000,1222000,1216000,2231
20230801,142100,1845418669000,1221000,1224000,1226000,1218000,1803
20230801,142000,1843217567000,1223000,1227000,1228000,1217000,4946
20230801,141900,1837175386000,1227000,1230000,1230000,1226000,2116
20230801,141800,1834577798000,1230000,1229000,1230000,1228000,958
20230801,141700,1833400324000,1228000,1229000,1231000,1227000,1160
20230801,141600,1831974856000,1230000,1224000,1231000,1224000,2184
20230801,141500,1829295933000,1224000,1220000,1228000,1218000,2380
20230801,141400,1826383027000,1219000,1231000,1231000,1218000,3755
20230801,141300,1821785398000,1228000,1237000,1239000,1222000,7973
20230801,141200,1811960232000,1238000,1236000,1241000,1236000,7508
20230801,141100,1802660966000,1236000,1231000,1236000,1230000,4188
20230801,141000,1797493295000,1232000,1229000,1233000,1228000,4958
20230801,140900,1791392735000,1228000,1226000,1229000,1226000,2883
20230801,140800,1787855396000,1227000,1229000,1230000,1225000,6039
20230801,140700,1780441345000,1230000,1223000,1230000,1222000,10820
20230801,140600,1767150977000,1221000,1217000,1224000,1215000,7716
20230801,140500,1757741094000,1216000,1215000,1217000,1214000,1232
20230801,140400,1756243489000,1215000,1216000,1218000,1214000,4009
20230801,140300,1751365912000,1215000,1203000,1216000,1203000,5502
20230801,140200,1744696007000,1203000,1199000,1205000,1195000,1600
20230801,140100,1742773276000,1197000,1206000,1207000,1195000,5916
20230801,140000,1735661010000,1207000,1209000,1210000,1206000,2924
20230801,135900,1732130729000,1209000,1220000,1220000,1203000,7497
20230801,135800,1723037188000,1219000,1218000,1220000,1216000,3336
20230801,135700,1718973248000,1217000,1214000,1219000,1214000,7902
20230801,135600,1709353550000,1214000,1207000,1215000,1201000,6897
20230801,135500,1701005442000,1207000,1200000,1207000,1192000,6493
20230801,135400,1693230223000,1199000,1203000,1208000,1199000,6386
20230801,135300,1685540212000,1203000,1208000,1208000,1202000,5021
20230801,135200,1679488079000,1208000,1198000,1210000,1196000,11003
20230801,135100,1666249030000,1198000,1195000,1199000,1192000,6727
20230801,135000,1658207024000,1195000,1188000,1195000,1187000,3137
20230801,134900,1654469630000,1188000,1195000,1198000,1186000,5321
20230801,134800,1648127335000,1196000,1192000,1196000,1187000,6379
20230801,134700,1640519374000,1192000,1187000,1193000,1180000,6687
20230801,134600,1632587138000,1186000,1193000,1193000,1186000,9538
20230801,134500,1621238540000,1193000,1176000,1193000,1176000,13492
20230801,134400,1605238377000,1177000,1180000,1181000,1170000,8550
20230801,134300,1595184696000,1181000,1170000,1181000,1165000,15904
20230801,134200,1576552966000,1170000,1178000,1178000,1167000,25362
20230801,134100,1546816210000,1178000,1191000,1191000,1177000,25015
20230801,134000,1517224770000,1190000,1198000,1200000,1190000,8550
20230801,133900,1507010617000,1199000,1200000,1207000,1198000,5378
20230801,133800,1500540368000,1200000,1208000,1208000,1200000,2730
20230801,133700,1497250827000,1208000,1195000,1208000,1193000,9052
20230801,133600,1486404184000,1195000,1209000,1211000,1193000,8763
20230801,133500,1475890909000,1209000,1207000,1212000,1202000,4672
20230801,133400,1470257449000,1205000,1206000,1215000,1205000,4856
20230801,133300,1464376549000,1207000,1213000,1214000,1200000,9599
20230801,133200,1452809521000,1213000,1212000,1218000,1210000,5791
20230801,133100,1445774297000,1212000,1218000,1219000,1204000,8112
20230801,133000,1435939107000,1218000,1227000,1232000,1218000,6699
20230801,132900,1427743122000,1226000,1232000,1237000,1224000,10782
20230801,132800,1414445251000,1233000,1224000,1233000,1222000,15160
20230801,132700,1395858231000,1223000,1210000,1224000,1209000,7166
20230801,132600,1387141525000,1210000,1206000,1222000,1204000,17708
20230801,132500,1365656908000,1206000,1185000,1206000,1185000,16572
20230801,132400,1345845357000,1186000,1195000,1195000,1182000,20900
20230801,132300,1321017801000,1192000,1217000,1218000,1192000,15923
20230801,132200,1301861608000,1217000,1223000,1225000,1216000,6275
20230801,132100,1294198882000,1224000,1209000,1225000,1207000,10227
20230801,132000,1281747191000,1208000,1215000,1216000,1207000,15230
20230801,131900,1263312192000,1215000,1217000,1223000,1212000,14901
20230801,131800,1245183816000,1218000,1236000,1236000,1217000,16058
20230801,131700,1225512942000,1236000,1238000,1238000,1235000,1530
20230801,131600,1223622491000,1238000,1243000,1244000,1236000,2419
20230801,131500,1220621355000,1243000,1242000,1244000,1241000,1591
20230801,131400,1218645309000,1242000,1240000,1242000,1239000,950
20230801,131300,1217466714000,1240000,1237000,1240000,1235000,2911
20230801,131200,1213864965000,1237000,1238000,1241000,1236000,2818
20230801,131100,1210373521000,1238000,1243000,1244000,1236000,2153
20230801,131000,1207707450000,1244000,1246000,1250000,1242000,4497
20230801,130900,1202101357000,1245000,1238000,1246000,1237000,4330
20230801,130800,1196720246000,1237000,1235000,1240000,1235000,4550
20230801,130700,1191089722000,1236000,1229000,1237000,1225000,9634
20230801,130600,1179243946000,1229000,1243000,1243000,1229000,7745
20230801,130500,1169681923000,1243000,1247000,1248000,1243000,2138
20230801,130400,1167019823000,1247000,1251000,1251000,1247000,1295
20230801,130300,1165401911000,1251000,1251000,1252000,1250000,1439
20230801,130200,1163601008000,1251000,1245000,1252000,1244000,2192
20230801,130100,1160865184000,1246000,1251000,1251000,1245000,1717
20230801,130000,1158724006000,1250000,1253000,1254000,1248000,4189
20230801,125900,1153480757000,1252000,1251000,1253000,1251000,1305
20230801,125800,1151847305000,1251000,1252000,1253000,1250000,2628
20230801,125700,1148558208000,1251000,1251000,1257000,1250000,5164
20230801,125600,1142088099000,1251000,1239000,1251000,1237000,7501
20230801,125500,1132758331000,1238000,1240000,1242000,1235000,8545
20230801,125400,1122171862000,1241000,1249000,1250000,1240000,7295
20230801,125300,1113098264000,1250000,1253000,1254000,1249000,2636
20230801,125200,1109799811000,1254000,1259000,1259000,1252000,1857
20230801,125100,1107470210000,1258000,1250000,1261000,1250000,4327
20230801,125000,1102044603000,1251000,1246000,1252000,1245000,4520
20230801,124900,1096396986000,1247000,1258000,1258000,1244000,12096
20230801,124800,1081265425000,1259000,1261000,1262000,1258000,2649
20230801,124700,1077929435000,1261000,1261000,1263000,1260000,1483
20230801,124600,1076059549000,1262000,1265000,1266000,1261000,2030
20230801,124500,1073493253000,1264000,1258000,1265000,1256000,3666
20230801,124400,1068877087000,1258000,1262000,1262000,1257000,5806
20230801,124300,1061561070000,1261000,1265000,1265000,1261000,2177
20230801,124200,1058811114000,1265000,1267000,1267000,1264000,1282
20230801,124100,1057188831000,1267000,1269000,1270000,1266000,1163
20230801,124000,1055714725000,1269000,1270000,1270000,1269000,511
20230801,123900,1055065988000,1270000,1266000,1270000,1266000,928
20230801,123800,1053888860000,1267000,1267000,1267000,1264000,1486
20230801,123700,1052008288000,1266000,1269000,1269000,1266000,1390
20230801,123600,1050246669000,1268000,1272000,1273000,1268000,1040
20230801,123500,1048924534000,1272000,1273000,1274000,1272000,962
20230801,123400,1047699820000,1274000,1273000,1274000,1273000,451
20230801,123300,1047125521000,1274000,1274000,1274000,1272000,479
20230801,123200,1046515605000,1274000,1275000,1276000,1274000,1291
20230801,123100,1044869986000,1275000,1265000,1276000,1264000,2734
20230801,123000,1041395361000,1265000,1267000,1267000,1265000,2364
20230801,122900,1038403202000,1266000,1270000,1270000,1264000,2568
20230801,122800,1035151898000,1270000,1270000,1273000,1269000,3473
20230801,122700,1030739405000,1268000,1267000,1270000,1258000,10142
20230801,122600,1017930461000,1267000,1274000,1275000,1266000,10350
20230801,122500,1004783037000,1275000,1277000,1278000,1274000,3799
20230801,122400,999937714000,1278000,1276000,1278000,1275000,1622
20230801,122300,997868149000,1275000,1277000,1278000,1275000,3325
20230801,122200,993624802000,1277000,1279000,1279000,1277000,1610
20230801,122100,991566921000,1279000,1280000,1280000,1278000,572
20230801,122000,990835278000,1280000,1280000,1280000,1279000,238
20230801,121900,990530785000,1280000,1281000,1281000,1279000,521
20230801,121800,989863903000,1281000,1281000,1282000,1280000,351
20230801,121700,989414406000,1281000,1283000,1283000,1281000,393
20230801,121600,988910675000,1282000,1283000,1284000,1282000,264
20230801,121500,988571924000,1284000,1284000,1284000,1283000,573
20230801,121400,987836496000,1284000,1284000,1284000,1283000,486
20230801,121300,987212622000,1283000,1282000,1284000,1282000,478
20230801,121200,986599374000,1282000,1280000,1283000,1280000,939
20230801,121100,985396140000,1280000,1280000,1281000,1279000,828
20230801,121000,984336359000,1280000,1279000,1280000,1278000,504
20230801,120900,983691647000,1278000,1279000,1279000,1278000,490
20230801,120800,983065303000,1278000,1278000,1279000,1278000,635
20230801,120700,982253700000,1279000,1278000,1279000,1278000,503
20230801,120600,981610482000,1278000,1279000,1279000,1278000,798
20230801,120500,980590329000,1279000,1278000,1279000,1278000,1112
20230801,120400,979168259000,1279000,1278000,1279000,1278000,557
20230801,120300,978456163000,1279000,1278000,1280000,1278000,351
20230801,120200,978007337000,1278000,1280000,1281000,1278000,768
20230801,120100,977024775000,1280000,1281000,1282000,1280000,980
20230801,120000,975769177000,1281000,1278000,1281000,1277000,1045
20230801,115900,974432865000,1277000,1279000,1279000,1277000,1872
20230801,115800,972040904000,1279000,1283000,1283000,1279000,1721
20230801,115700,969837672000,1282000,1282000,1284000,1282000,762
20230801,115600,968860273000,1283000,1283000,1284000,1282000,667
20230801,115500,968004532000,1284000,1284000,1284000,1283000,412
20230801,115400,967475650000,1284000,1281000,1284000,1280000,1155
20230801,115300,965995897000,1280000,1283000,1283000,1280000,1910
20230801,115200,963548234000,1283000,1283000,1284000,1283000,633
20230801,115100,962735935000,1283000,1284000,1285000,1283000,637
20230801,115000,961918029000,1284000,1286000,1286000,1284000,952
20230801,114900,960694952000,1285000,1286000,1286000,1285000,1051
20230801,114800,959343553000,1286000,1286000,1286000,1285000,355
20230801,114700,958887132000,1286000,1286000,1287000,1285000,837
20230801,114600,957811241000,1286000,1288000,1289000,1284000,1425
20230801,114500,955977897000,1288000,1289000,1290000,1285000,709
20230801,114400,955064896000,1289000,1290000,1291000,1289000,1237
20230801,114300,953468897000,1291000,1285000,1291000,1284000,7917
20230801,114200,943263751000,1284000,1287000,1288000,1284000,957
20230801,114100,942033202000,1287000,1287000,1288000,1287000,601
20230801,114000,941259651000,1288000,1287000,1288000,1287000,698
20230801,113900,940361164000,1287000,1287000,1288000,1287000,422
20230801,113800,939817878000,1288000,1289000,1289000,1287000,1985
20230801,113700,937260988000,1288000,1288000,1289000,1288000,788
20230801,113600,936245623000,1289000,1286000,1289000,1286000,1361
20230801,113500,934492958000,1286000,1285000,1287000,1285000,864
20230801,113400,933381172000,1286000,1285000,1286000,1284000,1293
20230801,113300,931718800000,1285000,1285000,1286000,1284000,983
20230801,113200,930455898000,1285000,1284000,1285000,1284000,681
20230801,113100,929581196000,1284000,1283000,1285000,1283000,670
20230801,113000,928720863000,1284000,1284000,1285000,1283000,699
20230801,112900,927823481000,1284000,1282000,1284000,1281000,705
20230801,112800,926919204000,1282000,1285000,1285000,1282000,625
20230801,112700,926117013000,1285000,1285000,1286000,1283000,816
20230801,112600,925068867000,1285000,1283000,1286000,1283000,1181
20230801,112500,923552147000,1283000,1283000,1285000,1282000,399
20230801,112400,923040216000,1283000,1286000,1286000,1280000,2224
20230801,112300,920189807000,1284000,1284000,1286000,1283000,2136
20230801,112200,917446191000,1284000,1284000,1284000,1283000,582
20230801,112100,916699252000,1284000,1284000,1286000,1283000,913
20230801,112000,915526585000,1283000,1283000,1284000,1282000,762
20230801,111900,914549059000,1283000,1284000,1286000,1282000,1306
20230801,111800,912872375000,1285000,1284000,1287000,1284000,951
20230801,111700,911650124000,1284000,1287000,1288000,1284000,1628
20230801,111600,909556756000,1287000,1290000,1290000,1287000,2521
20230801,111500,906307242000,1289000,1283000,1290000,1283000,4903
20230801,111400,899993163000,1283000,1285000,1286000,1283000,1001
20230801,111300,898707589000,1285000,1284000,1286000,1284000,1642
20230801,111200,896598224000,1284000,1286000,1287000,1284000,1004
20230801,111100,895307680000,1286000,1287000,1288000,1285000,1308
20230801,111000,893625432000,1287000,1288000,1289000,1287000,1471
20230801,110900,891731727000,1288000,1288000,1289000,1287000,2799
20230801,110800,888126411000,1288000,1283000,1288000,1281000,4594
20230801,110700,882219402000,1283000,1285000,1285000,1282000,1890
20230801,110600,879793255000,1284000,1285000,1285000,1284000,1690
20230801,110500,877621926000,1285000,1282000,1285000,1281000,3895
20230801,110400,872622484000,1282000,1279000,1283000,1278000,4105
20230801,110300,867365600000,1279000,1279000,1280000,1278000,501
20230801,110200,866724895000,1279000,1279000,1280000,1278000,846
20230801,110100,865642921000,1278000,1279000,1280000,1278000,1144
20230801,110000,864179753000,1280000,1279000,1280000,1278000,622
20230801,105900,863384099000,1279000,1275000,1279000,1275000,1946
20230801,105800,860898442000,1274000,1275000,1275000,1274000,603
20230801,105700,860129886000,1275000,1275000,1276000,1274000,1651
20230801,105600,858025037000,1274000,1274000,1275000,1273000,2206
20230801,105500,855213888000,1275000,1274000,1275000,1271000,2636
20230801,105400,851859966000,1275000,1277000,1277000,1274000,1694
20230801,105300,849700125000,1277000,1279000,1279000,1277000,1552
20230801,105200,847716783000,1279000,1278000,1279000,1278000,884
20230801,105100,846586844000,1278000,1280000,1280000,1278000,575
20230801,105000,845851572000,1279000,1279000,1280000,1279000,1099
20230801,104900,844445464000,1279000,1280000,1280000,1279000,518
20230801,104800,843782797000,1279000,1281000,1281000,1279000,707
20230801,104700,842878026000,1281000,1281000,1282000,1280000,849
20230801,104600,841790612000,1281000,1278000,1281000,1278000,1365
20230801,104500,840043903000,1279000,1277000,1279000,1277000,530
20230801,104400,839366556000,1277000,1276000,1278000,1275000,1276
20230801,104300,837738277000,1276000,1278000,1279000,1275000,1514
20230801,104200,835806218000,1278000,1282000,1282000,1278000,2178
20230801,104100,833017614000,1282000,1282000,1282000,1281000,1079
20230801,104000,831634763000,1282000,1279000,1282000,1279000,903
20230801,103900,830478939000,1279000,1274000,1279000,1273000,1251
20230801,103800,828882761000,1274000,1278000,1278000,1273000,1841
20230801,103700,826535212000,1278000,1283000,1283000,1278000,1350
20230801,103600,824807435000,1282000,1280000,1283000,1280000,1458
20230801,103500,822938548000,1280000,1282000,1282000,1280000,852
20230801,103400,821847366000,1282000,1279000,1284000,1279000,2321
20230801,103300,818872853000,1280000,1272000,1280000,1271000,2102
20230801,103200,816186469000,1272000,1277000,1278000,1271000,5985
20230801,103100,808562019000,1277000,1282000,1282000,1277000,3819
20230801,103000,803673061000,1282000,1286000,1286000,1281000,2952
20230801,102900,799883922000,1286000,1286000,1287000,1285000,1808
20230801,102800,797559103000,1286000,1285000,1287000,1285000,2535
20230801,102700,794299301000,1286000,1286000,1287000,1284000,2240
20230801,102600,791420478000,1286000,1288000,1289000,1285000,3220
20230801,102500,787276154000,1288000,1285000,1289000,1285000,2169
20230801,102400,784482951000,1286000,1282000,1288000,1280000,2805
20230801,102300,780882126000,1283000,1289000,1291000,1281000,9692
20230801,102200,768397783000,1289000,1284000,1290000,1283000,11700
20230801,102100,753333698000,1284000,1282000,1284000,1281000,2308
20230801,102000,750371918000,1282000,1284000,1284000,1280000,2730
20230801,101900,746870343000,1283000,1279000,1284000,1277000,5389
20230801,101800,739968941000,1279000,1279000,1282000,1278000,4274
20230801,101700,734499818000,1279000,1280000,1280000,1277000,1680
20230801,101600,732352091000,1280000,1279000,1282000,1278000,4443
20230801,101500,726664353000,1278000,1274000,1279000,1273000,1787
20230801,101400,724383232000,1274000,1273000,1274000,1271000,1483
20230801,101300,722496311000,1272000,1269000,1274000,1269000,2382
20230801,101200,719469883000,1270000,1276000,1276000,1269000,3464
20230801,101100,715065790000,1276000,1279000,1280000,1275000,2141
20230801,101000,712331882000,1279000,1276000,1283000,1276000,6388
20230801,100900,704156211000,1276000,1273000,1277000,1272000,1790
20230801,100800,701875471000,1273000,1269000,1274000,1269000,2091
20230801,100700,699218263000,1269000,1272000,1273000,1268000,2922
20230801,100600,695507775000,1272000,1272000,1276000,1271000,1700
20230801,100500,693342446000,1272000,1273000,1273000,1269000,3556
20230801,100400,688824034000,1272000,1278000,1280000,1271000,5896
20230801,100300,681301978000,1277000,1278000,1279000,1273000,5072
20230801,100200,674832076000,1278000,1281000,1281000,1277000,3201
20230801,100100,670736277000,1281000,1284000,1286000,1277000,6593
20230801,100000,662284534000,1285000,1283000,1289000,1283000,15911
20230801,095900,641822487000,1284000,1275000,1284000,1275000,19798
20230801,095800,616478531000,1275000,1269000,1275000,1268000,4008
20230801,095700,611378442000,1269000,1270000,1271000,1268000,1629
20230801,095600,609310472000,1269000,1274000,1275000,1269000,2678
20230801,095500,605903589000,1274000,1267000,1275000,1267000,2567
20230801,095400,602638623000,1267000,1276000,1277000,1267000,7810
20230801,095300,592705319000,1277000,1273000,1277000,1273000,5551
20230801,095200,585627600000,1274000,1272000,1275000,1270000,5715
20230801,095100,578353804000,1272000,1268000,1274000,1267000,5922
20230801,095000,570827921000,1269000,1265000,1270000,1264000,2679
20230801,094900,567432004000,1265000,1270000,1272000,1264000,4607
20230801,094800,561593578000,1271000,1270000,1272000,1262000,5328
20230801,094700,554842317000,1270000,1265000,1275000,1264000,10718
20230801,094600,541221506000,1265000,1264000,1267000,1264000,6454
20230801,094500,533054870000,1265000,1254000,1265000,1254000,9422
20230801,094400,521179339000,1255000,1254000,1255000,1253000,1192
20230801,094300,519684323000,1254000,1258000,1258000,1253000,2218
20230801,094200,516899673000,1259000,1249000,1259000,1248000,8136
20230801,094100,506683338000,1249000,1251000,1252000,1248000,2027
20230801,094000,504149430000,1251000,1250000,1253000,1250000,2641
20230801,093900,500844954000,1251000,1251000,1252000,1249000,1873
20230801,093800,498501994000,1251000,1241000,1252000,1241000,3223
20230801,093700,494483537000,1241000,1245000,1246000,1237000,7034
20230801,093600,485757748000,1245000,1246000,1247000,1243000,3041
20230801,093500,481971603000,1245000,1249000,1249000,1244000,2594
20230801,093400,478740391000,1249000,1248000,1249000,1245000,2823
20230801,093300,475221393000,1247000,1252000,1252000,1247000,1242
20230801,093200,473669622000,1252000,1256000,1256000,1251000,2525
20230801,093100,470503980000,1255000,1254000,1258000,1252000,3389
20230801,093000,466248089000,1253000,1242000,1257000,1242000,6063
20230801,092900,458673664000,1243000,1250000,1251000,1242000,4268
20230801,092800,453355893000,1250000,1254000,1255000,1243000,7007
20230801,092700,444612273000,1255000,1256000,1258000,1254000,2478
20230801,092600,441499873000,1256000,1262000,1262000,1255000,4117
20230801,092500,436320779000,1262000,1259000,1263000,1257000,5723
20230801,092400,429109921000,1259000,1248000,1259000,1246000,6850
20230801,092300,420531183000,1248000,1250000,1254000,1247000,3239
20230801,092200,416481565000,1249000,1256000,1258000,1246000,6942
20230801,092100,407796120000,1257000,1256000,1259000,1255000,5491
20230801,092000,400897214000,1256000,1253000,1266000,1253000,13481
20230801,091900,383907271000,1254000,1254000,1255000,1248000,10848
20230801,091800,370312011000,1254000,1245000,1254000,1245000,7859
20230801,091700,360489409000,1246000,1243000,1246000,1240000,7464
20230801,091600,351212544000,1241000,1234000,1243000,1233000,9040
20230801,091500,340007164000,1234000,1228000,1237000,1226000,7178
20230801,091400,331168586000,1228000,1230000,1231000,1226000,6210
20230801,091300,323544769000,1231000,1228000,1233000,1226000,6378
20230801,091200,315698396000,1228000,1235000,1236000,1227000,6207
20230801,091100,308055404000,1235000,1239000,1239000,1223000,13633
20230801,091000,291275759000,1239000,1245000,1247000,1235000,10952
20230801,090900,277700774000,1245000,1238000,1245000,1235000,9696
20230801,090800,265687192000,1238000,1246000,1248000,1234000,13413
20230801,090700,249036535000,1246000,1224000,1248000,1215000,27653
20230801,090600,215027688000,1220000,1255000,1257000,1220000,26204
20230801,090500,182512790000,1255000,1254000,1257000,1243000,15170
20230801,090400,163551695000,1254000,1271000,1273000,1252000,18341
20230801,090300,140336019000,1271000,1279000,1281000,1264000,13124
20230801,090200,123656148000,1280000,1264000,1284000,1263000,21160
20230801,090100,96649526000,1265000,1263000,1266000,1243000,24091
20230801,090000,66342594000,1262000,1275000,1283000,1261000,52008