KissMeData/136540/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200200,1030239000,12450,12450,12450,12450,3707
20230801,200100,1030239000,12450,12450,12450,12450,0
20230801,200000,1030239000,12450,12450,12450,12450,0
20230801,195900,1030239000,12450,12450,12450,12450,0
20230801,195800,1030239000,12450,12450,12450,12450,0
20230801,195700,1030239000,12450,12450,12450,12450,0
20230801,195600,1030239000,12450,12450,12450,12450,0
20230801,195500,1030239000,12450,12450,12450,12450,0
20230801,195400,1030239000,12450,12450,12450,12450,0
20230801,195300,1030239000,12450,12450,12450,12450,0
20230801,195200,1030239000,12450,12450,12450,12450,0
20230801,195100,1030239000,12450,12450,12450,12450,0
20230801,195000,1030239000,12450,12450,12450,12450,0
20230801,194900,1030239000,12450,12450,12450,12450,0
20230801,194800,1030239000,12450,12450,12450,12450,0
20230801,194700,1030239000,12450,12450,12450,12450,0
20230801,194600,1030239000,12450,12450,12450,12450,0
20230801,194500,1030239000,12450,12450,12450,12450,0
20230801,194400,1030239000,12450,12450,12450,12450,0
20230801,194300,1030239000,12450,12450,12450,12450,0
20230801,194200,1030239000,12450,12450,12450,12450,0
20230801,194100,1030239000,12450,12450,12450,12450,0
20230801,194000,1030239000,12450,12450,12450,12450,0
20230801,193900,1030239000,12450,12450,12450,12450,0
20230801,193800,1030239000,12450,12450,12450,12450,0
20230801,193700,1030239000,12450,12450,12450,12450,0
20230801,193600,1030239000,12450,12450,12450,12450,0
20230801,193500,1030239000,12450,12450,12450,12450,0
20230801,193400,1030239000,12450,12450,12450,12450,0
20230801,193300,1030239000,12450,12450,12450,12450,0
20230801,193200,1030239000,12450,12450,12450,12450,3707
20230801,193100,1030239000,12450,12450,12450,12450,0
20230801,193000,1030239000,12450,12450,12450,12450,0
20230801,192900,1030239000,12450,12450,12450,12450,0
20230801,192800,1030239000,12450,12450,12450,12450,0
20230801,192700,1030239000,12450,12450,12450,12450,0
20230801,192600,1030239000,12450,12450,12450,12450,0
20230801,192500,1030239000,12450,12450,12450,12450,0
20230801,192400,1030239000,12450,12450,12450,12450,0
20230801,192300,1030239000,12450,12450,12450,12450,0
20230801,192200,1030239000,12450,12450,12450,12450,0
20230801,192100,1030239000,12450,12450,12450,12450,0
20230801,192000,1030239000,12450,12450,12450,12450,0
20230801,191900,1030239000,12450,12450,12450,12450,0
20230801,191800,1030239000,12450,12450,12450,12450,0
20230801,191700,1030239000,12450,12450,12450,12450,0
20230801,191600,1030239000,12450,12450,12450,12450,0
20230801,191500,1030239000,12450,12450,12450,12450,0
20230801,191400,1030239000,12450,12450,12450,12450,0
20230801,191300,1030239000,12450,12450,12450,12450,0
20230801,191200,1030239000,12450,12450,12450,12450,0
20230801,191100,1030239000,12450,12450,12450,12450,0
20230801,191000,1030239000,12450,12450,12450,12450,0
20230801,190900,1030239000,12450,12450,12450,12450,0
20230801,190800,1030239000,12450,12450,12450,12450,0
20230801,190700,1030239000,12450,12450,12450,12450,0
20230801,190600,1030239000,12450,12450,12450,12450,0
20230801,190500,1030239000,12450,12450,12450,12450,0
20230801,190400,1030239000,12450,12450,12450,12450,0
20230801,190300,1030239000,12450,12450,12450,12450,0
20230801,190200,1030239000,12450,12450,12450,12450,3707
20230801,190100,1030239000,12450,12450,12450,12450,0
20230801,190000,1030239000,12450,12450,12450,12450,0
20230801,185900,1030239000,12450,12450,12450,12450,0
20230801,185800,1030239000,12450,12450,12450,12450,0
20230801,185700,1030239000,12450,12450,12450,12450,0
20230801,185600,1030239000,12450,12450,12450,12450,0
20230801,185500,1030239000,12450,12450,12450,12450,0
20230801,185400,1030239000,12450,12450,12450,12450,0
20230801,185300,1030239000,12450,12450,12450,12450,0
20230801,185200,1030239000,12450,12450,12450,12450,0
20230801,185100,1030239000,12450,12450,12450,12450,0
20230801,185000,1030239000,12450,12450,12450,12450,0
20230801,184900,1030239000,12450,12450,12450,12450,0
20230801,184800,1030239000,12450,12450,12450,12450,0
20230801,184700,1030239000,12450,12450,12450,12450,0
20230801,184600,1030239000,12450,12450,12450,12450,0
20230801,184500,1030239000,12450,12450,12450,12450,0
20230801,184400,1030239000,12450,12450,12450,12450,0
20230801,184300,1030239000,12450,12450,12450,12450,0
20230801,184200,1030239000,12450,12450,12450,12450,0
20230801,184100,1030239000,12450,12450,12450,12450,0
20230801,184000,1030239000,12450,12450,12450,12450,0
20230801,183900,1030239000,12450,12450,12450,12450,0
20230801,183800,1030239000,12450,12450,12450,12450,0
20230801,183700,1030239000,12450,12450,12450,12450,0
20230801,183600,1030239000,12450,12450,12450,12450,0
20230801,183500,1030239000,12450,12450,12450,12450,0
20230801,183400,1030239000,12450,12450,12450,12450,0
20230801,183300,1030239000,12450,12450,12450,12450,0
20230801,183200,1030239000,12450,12450,12450,12450,3707
20230801,183100,1030239000,12450,12450,12450,12450,0
20230801,183000,1030239000,12450,12450,12450,12450,0
20230801,182900,1030239000,12450,12450,12450,12450,0
20230801,182800,1030239000,12450,12450,12450,12450,0
20230801,182700,1030239000,12450,12450,12450,12450,0
20230801,182600,1030239000,12450,12450,12450,12450,0
20230801,182500,1030239000,12450,12450,12450,12450,0
20230801,182400,1030239000,12450,12450,12450,12450,0
20230801,182300,1030239000,12450,12450,12450,12450,0
20230801,182200,1030239000,12450,12450,12450,12450,0
20230801,182100,1030239000,12450,12450,12450,12450,0
20230801,182000,1030239000,12450,12450,12450,12450,0
20230801,181900,1030239000,12450,12450,12450,12450,0
20230801,181800,1030239000,12450,12450,12450,12450,0
20230801,181700,1030239000,12450,12450,12450,12450,0
20230801,181600,1030239000,12450,12450,12450,12450,0
20230801,181500,1030239000,12450,12450,12450,12450,0
20230801,181400,1030239000,12450,12450,12450,12450,0
20230801,181300,1030239000,12450,12450,12450,12450,0
20230801,181200,1030239000,12450,12450,12450,12450,0
20230801,181100,1030239000,12450,12450,12450,12450,0
20230801,181000,1030239000,12450,12450,12450,12450,0
20230801,180900,1030239000,12450,12450,12450,12450,0
20230801,180800,1030239000,12450,12450,12450,12450,0
20230801,180700,1030239000,12450,12450,12450,12450,0
20230801,180600,1030239000,12450,12450,12450,12450,0
20230801,180500,1030239000,12450,12450,12450,12450,0
20230801,180400,1030239000,12450,12450,12450,12450,0
20230801,180300,1030239000,12450,12450,12450,12450,0
20230801,180200,1030239000,12450,12450,12450,12450,3707
20230801,180100,1030239000,12450,12450,12450,12450,0
20230801,180000,1030239000,12450,12450,12450,12450,0
20230801,175900,1030239000,12450,12450,12450,12450,0
20230801,175800,1030239000,12450,12450,12450,12450,0
20230801,175700,1030239000,12450,12450,12450,12450,0
20230801,175600,1030239000,12450,12450,12450,12450,0
20230801,175500,1030239000,12450,12450,12450,12450,0
20230801,175400,1030239000,12450,12450,12450,12450,0
20230801,175300,1030239000,12450,12450,12450,12450,0
20230801,175200,1030239000,12450,12450,12450,12450,0
20230801,175100,1030239000,12450,12450,12450,12450,0
20230801,175000,1030239000,12450,12450,12450,12450,0
20230801,174900,1030239000,12450,12450,12450,12450,0
20230801,174800,1030239000,12450,12450,12450,12450,0
20230801,174700,1030239000,12450,12450,12450,12450,0
20230801,174600,1030239000,12450,12450,12450,12450,0
20230801,174500,1030239000,12450,12450,12450,12450,0
20230801,174400,1030239000,12450,12450,12450,12450,0
20230801,174300,1030239000,12450,12450,12450,12450,0
20230801,174200,1030239000,12450,12450,12450,12450,0
20230801,174100,1030239000,12450,12450,12450,12450,0
20230801,174000,1030239000,12450,12450,12450,12450,0
20230801,173900,1030239000,12450,12450,12450,12450,0
20230801,173800,1030239000,12450,12450,12450,12450,0
20230801,173700,1030239000,12450,12450,12450,12450,0
20230801,173600,1030239000,12450,12450,12450,12450,0
20230801,173500,1030239000,12450,12450,12450,12450,0
20230801,173400,1030239000,12450,12450,12450,12450,0
20230801,173300,1030239000,12450,12450,12450,12450,0
20230801,173200,1030239000,12450,12450,12450,12450,3707
20230801,173100,1030239000,12450,12450,12450,12450,0
20230801,173000,1030239000,12450,12450,12450,12450,0
20230801,172900,1030239000,12450,12450,12450,12450,0
20230801,172800,1030239000,12450,12450,12450,12450,0
20230801,172700,1030239000,12450,12450,12450,12450,0
20230801,172600,1030239000,12450,12450,12450,12450,0
20230801,172500,1030239000,12450,12450,12450,12450,0
20230801,172400,1030239000,12450,12450,12450,12450,0
20230801,172300,1030239000,12450,12450,12450,12450,0
20230801,172200,1030239000,12450,12450,12450,12450,0
20230801,172100,1030239000,12450,12450,12450,12450,0
20230801,172000,1030239000,12450,12450,12450,12450,0
20230801,171900,1030239000,12450,12450,12450,12450,0
20230801,171800,1030239000,12450,12450,12450,12450,0
20230801,171700,1030239000,12450,12450,12450,12450,0
20230801,171600,1030239000,12450,12450,12450,12450,0
20230801,171500,1030239000,12450,12450,12450,12450,0
20230801,171400,1030239000,12450,12450,12450,12450,0
20230801,171300,1030239000,12450,12450,12450,12450,0
20230801,171200,1030239000,12450,12450,12450,12450,0
20230801,171100,1030239000,12450,12450,12450,12450,0
20230801,171000,1030239000,12450,12450,12450,12450,0
20230801,170900,1030239000,12450,12450,12450,12450,0
20230801,170800,1030239000,12450,12450,12450,12450,0
20230801,170700,1030239000,12450,12450,12450,12450,0
20230801,170600,1030239000,12450,12450,12450,12450,0
20230801,170500,1030239000,12450,12450,12450,12450,0
20230801,170400,1030239000,12450,12450,12450,12450,0
20230801,170300,1030239000,12450,12450,12450,12450,0
20230801,170200,1030239000,12450,12450,12450,12450,3707
20230801,170100,1030239000,12450,12450,12450,12450,0
20230801,170000,1030239000,12450,12450,12450,12450,0
20230801,165900,1030239000,12450,12450,12450,12450,0
20230801,165800,1030239000,12450,12450,12450,12450,0
20230801,165700,1030239000,12450,12450,12450,12450,0
20230801,165600,1030239000,12450,12450,12450,12450,0
20230801,165500,1030239000,12450,12450,12450,12450,0
20230801,165400,1030239000,12450,12450,12450,12450,0
20230801,165300,1030239000,12450,12450,12450,12450,0
20230801,165200,1030239000,12450,12450,12450,12450,0
20230801,165100,1030239000,12450,12450,12450,12450,0
20230801,165000,1030239000,12450,12450,12450,12450,0
20230801,164900,1030239000,12450,12450,12450,12450,0
20230801,164800,1030239000,12450,12450,12450,12450,0
20230801,164700,1030239000,12450,12450,12450,12450,0
20230801,164600,1030239000,12450,12450,12450,12450,0
20230801,164500,1030239000,12450,12450,12450,12450,0
20230801,164400,1030239000,12450,12450,12450,12450,0
20230801,164300,1030239000,12450,12450,12450,12450,0
20230801,164200,1030239000,12450,12450,12450,12450,0
20230801,164100,1030239000,12450,12450,12450,12450,0
20230801,164000,1030239000,12450,12450,12450,12450,0
20230801,163900,1030239000,12450,12450,12450,12450,0
20230801,163800,1030239000,12450,12450,12450,12450,0
20230801,163700,1030239000,12450,12450,12450,12450,0
20230801,163600,1030239000,12450,12450,12450,12450,0
20230801,163500,1030239000,12450,12450,12450,12450,0
20230801,163400,1030239000,12450,12450,12450,12450,0
20230801,163300,1030239000,12450,12450,12450,12450,0
20230801,163200,1030239000,12450,12450,12450,12450,3707
20230801,163100,1030239000,12450,12450,12450,12450,0
20230801,163000,1030239000,12450,12450,12450,12450,0
20230801,162900,1030239000,12450,12450,12450,12450,0
20230801,162800,1030239000,12450,12450,12450,12450,0
20230801,162700,1030239000,12450,12450,12450,12450,0
20230801,162600,1030239000,12450,12450,12450,12450,0
20230801,162500,1030239000,12450,12450,12450,12450,0
20230801,162400,1030239000,12450,12450,12450,12450,0
20230801,162300,1030239000,12450,12450,12450,12450,0
20230801,162200,1030239000,12450,12450,12450,12450,0
20230801,162100,1030239000,12450,12450,12450,12450,0
20230801,162000,1030239000,12450,12450,12450,12450,0
20230801,161900,1030239000,12450,12450,12450,12450,0
20230801,161800,1030239000,12450,12450,12450,12450,0
20230801,161700,1030239000,12450,12450,12450,12450,0
20230801,161600,1030239000,12450,12450,12450,12450,0
20230801,161500,1030239000,12450,12450,12450,12450,0
20230801,161400,1030239000,12450,12450,12450,12450,0
20230801,161300,1030239000,12450,12450,12450,12450,0
20230801,161200,1030239000,12450,12450,12450,12450,0
20230801,161100,1030239000,12450,12450,12450,12450,0
20230801,161000,1030239000,12450,12450,12450,12450,0
20230801,160900,1030239000,12450,12450,12450,12450,0
20230801,160800,1030239000,12450,12450,12450,12450,0
20230801,160700,1030239000,12450,12450,12450,12450,0
20230801,160600,1030239000,12450,12450,12450,12450,0
20230801,160500,1030239000,12450,12450,12450,12450,0
20230801,160400,1030239000,12450,12450,12450,12450,0
20230801,160300,1030239000,12450,12450,12450,12450,0
20230801,160200,1030239000,12450,12450,12450,12450,3707
20230801,160100,1030239000,12450,12450,12450,12450,0
20230801,160000,1030239000,12450,12450,12450,12450,0
20230801,155900,1030239000,12450,12450,12450,12450,0
20230801,155800,1030239000,12450,12450,12450,12450,0
20230801,155700,1030239000,12450,12450,12450,12450,0
20230801,155600,1030239000,12450,12450,12450,12450,0
20230801,155500,1030239000,12450,12450,12450,12450,0
20230801,155400,1030239000,12450,12450,12450,12450,0
20230801,155300,1030239000,12450,12450,12450,12450,0
20230801,155200,1030239000,12450,12450,12450,12450,0
20230801,155100,1030239000,12450,12450,12450,12450,0
20230801,155000,1030239000,12450,12450,12450,12450,0
20230801,154900,1030239000,12450,12450,12450,12450,0
20230801,154800,1030239000,12450,12450,12450,12450,0
20230801,154700,1030239000,12450,12450,12450,12450,0
20230801,154600,1030239000,12450,12450,12450,12450,0
20230801,154500,1030239000,12450,12450,12450,12450,0
20230801,154400,1030239000,12450,12450,12450,12450,0
20230801,154300,1030239000,12450,12450,12450,12450,0
20230801,154200,1030239000,12450,12450,12450,12450,0
20230801,154100,1030239000,12450,12450,12450,12450,0
20230801,154000,1030239000,12450,12450,12450,12450,0
20230801,153900,1030239000,12450,12450,12450,12450,0
20230801,153800,1030239000,12450,12450,12450,12450,0
20230801,153700,1030239000,12450,12450,12450,12450,0
20230801,153600,1030239000,12450,12450,12450,12450,0
20230801,153500,1030239000,12450,12450,12450,12450,0
20230801,153400,1030239000,12450,12450,12450,12450,0
20230801,153300,1030239000,12450,12450,12450,12450,0
20230801,153200,1030239000,12450,12450,12450,12450,3707
20230801,153100,1030239000,12450,12450,12450,12450,0
20230801,153000,1030239000,12450,12450,12450,12450,3707
20230801,152900,984086850,12500,12500,12500,12500,0
20230801,152800,984086850,12500,12500,12500,12500,0
20230801,152700,984086850,12500,12500,12500,12500,0
20230801,152600,984086850,12500,12500,12500,12500,0
20230801,152500,984086850,12500,12500,12500,12500,0
20230801,152400,984086850,12500,12500,12500,12500,0
20230801,152300,984086850,12500,12500,12500,12500,0
20230801,152200,984086850,12500,12500,12500,12500,0
20230801,152100,984086850,12500,12500,12500,12500,0
20230801,152000,984086850,12500,12500,12500,12500,0
20230801,151900,984086850,12500,12500,12500,12500,8
20230801,151800,983986850,12500,12500,12500,12500,0
20230801,151700,983986850,12500,12500,12500,12500,0
20230801,151600,983986850,12500,12480,12500,12480,5
20230801,151500,983924430,12490,12490,12490,12490,0
20230801,151400,983924430,12490,12490,12490,12490,17
20230801,151300,983712100,12500,12500,12500,12500,0
20230801,151200,983712100,12500,12500,12500,12500,450
20230801,151100,978087100,12490,12490,12490,12490,5
20230801,151000,978024650,12490,12490,12490,12490,1
20230801,150900,978012160,12490,12490,12490,12490,9
20230801,150800,977899750,12470,12470,12470,12470,9
20230801,150700,977787520,12430,12490,12490,12430,722
20230801,150600,968800720,12480,12460,12480,12460,14
20230801,150500,968626020,12460,12460,12460,12460,42
20230801,150400,968102700,12450,12450,12450,12450,136
20230801,150300,966409500,12440,12440,12450,12440,338
20230801,150200,962203530,12440,12440,12440,12440,2877
20230801,150100,926413650,12440,12440,12440,12440,660
20230801,150000,918203250,12440,12440,12440,12440,144
20230801,145900,916411890,12440,12470,12470,12440,430
20230801,145800,911058330,12480,12480,12480,12480,80
20230801,145700,910059930,12480,12500,12500,12480,126
20230801,145600,908485090,12500,12500,12500,12500,168
20230801,145500,906385090,12510,12500,12510,12500,347
20230801,145400,902045480,12500,12500,12500,12500,10
20230801,145300,901920480,12510,12510,12510,12510,47
20230801,145200,901332510,12510,12510,12510,12510,0
20230801,145100,901332510,12510,12510,12510,12510,7
20230801,145000,901244940,12510,12520,12520,12510,80
20230801,144900,900244010,12520,12520,12520,12520,44
20230801,144800,899693130,12520,12510,12520,12510,13
20230801,144700,899530470,12520,12520,12520,12520,84
20230801,144600,898478790,12520,12520,12520,12520,100
20230801,144500,897226790,12520,12520,12520,12520,5
20230801,144400,897164190,12510,12510,12510,12510,14
20230801,144300,896989050,12510,12520,12520,12510,13
20230801,144200,896826300,12510,12520,12520,12510,49
20230801,144100,896212830,12520,12520,12520,12520,0
20230801,144000,896212830,12520,12510,12520,12510,24
20230801,143900,895912450,12520,12520,12520,12520,44
20230801,143800,895361570,12520,12520,12520,12520,4
20230801,143700,895311490,12520,12520,12520,12520,3
20230801,143600,895273930,12520,12520,12520,12520,10
20230801,143500,895148730,12490,12490,12490,12490,0
20230801,143400,895148730,12490,12490,12490,12490,0
20230801,143300,895148730,12490,12480,12490,12450,1013
20230801,143200,882533500,12480,12490,12500,12480,719
20230801,143100,873555200,12480,12480,12480,12480,132
20230801,143000,871907840,12480,12480,12480,12480,164
20230801,142900,869861120,12480,12480,12480,12480,13
20230801,142800,869698880,12480,12470,12480,12470,411
20230801,142700,864570040,12470,12480,12480,12470,56
20230801,142600,863871590,12480,12470,12480,12470,339
20230801,142500,859644160,12480,12500,12500,12480,370
20230801,142400,855023990,12500,12490,12500,12490,693
20230801,142300,846361690,12500,12500,12500,12500,26
20230801,142200,846036690,12500,12520,12520,12500,162
20230801,142100,844010460,12530,12520,12530,12520,21
20230801,142000,843747340,12500,12500,12500,12500,25
20230801,141900,843434840,12500,12490,12500,12490,500
20230801,141800,837184980,12490,12480,12490,12480,20
20230801,141700,836935340,12490,12480,12490,12480,142
20230801,141600,835161780,12470,12470,12470,12460,28
20230801,141500,834812720,12450,12450,12450,12450,0
20230801,141400,834812720,12450,12450,12450,12450,1
20230801,141300,834800270,12430,12460,12470,12430,3050
20230801,141200,796884840,12450,12450,12450,12450,29
20230801,141100,796523790,12430,12450,12460,12430,1614
20230801,141000,776458850,12400,12420,12440,12400,6154
20230801,140900,700081620,12410,12430,12430,12410,825
20230801,140800,689840620,12440,12450,12460,12430,2251
20230801,140700,661853250,12460,12460,12460,12460,3
20230801,140600,661815870,12470,12440,12470,12440,1673
20230801,140500,640985660,12450,12470,12470,12450,608
20230801,140400,633413080,12480,12500,12500,12480,618
20230801,140300,625698960,12500,12500,12500,12500,10
20230801,140200,625573960,12490,12500,12500,12490,20
20230801,140100,625324120,12490,12520,12520,12490,323
20230801,140000,621283250,12530,12530,12530,12530,4
20230801,135900,621233130,12530,12530,12530,12530,74
20230801,135800,620305910,12530,12530,12530,12530,0
20230801,135700,620305910,12530,12530,12530,12530,3
20230801,135600,620268320,12520,12520,12520,12520,37
20230801,135500,619805080,12520,12520,12520,12520,12
20230801,135400,619654840,12520,12520,12520,12520,2
20230801,135300,619629800,12530,12540,12540,12530,54
20230801,135200,618953080,12540,12540,12540,12540,4
20230801,135100,618902920,12530,12530,12530,12530,3
20230801,135000,618865330,12540,12540,12540,12530,150
20230801,134900,616984750,12550,12550,12550,12550,14
20230801,134800,616809050,12550,12550,12550,12550,87
20230801,134700,615717200,12550,12550,12550,12550,3
20230801,134600,615679550,12550,12560,12560,12550,32
20230801,134500,615277640,12570,12560,12570,12560,28
20230801,134400,614925910,12560,12570,12570,12560,3
20230801,134300,614888210,12570,12570,12570,12570,10
20230801,134200,614762510,12570,12570,12570,12570,0
20230801,134100,614762510,12570,12570,12570,12570,36
20230801,134000,614309990,12530,12540,12540,12530,14
20230801,133900,614134480,12530,12530,12530,12530,2
20230801,133800,614109420,12530,12530,12530,12530,0
20230801,133700,614109420,12530,12520,12530,12520,80
20230801,133600,613107520,12530,12530,12530,12530,10
20230801,133500,612982220,12510,12510,12510,12510,17
20230801,133400,612769550,12530,12530,12540,12530,69
20230801,133300,611904950,12530,12500,12530,12500,14
20230801,133200,611729920,12500,12510,12520,12500,12
20230801,133100,611579810,12500,12500,12500,12500,0
20230801,133000,611579810,12500,12500,12500,12500,0
20230801,132900,611579810,12500,12520,12530,12500,494
20230801,132800,605402010,12520,12560,12560,12520,170
20230801,132700,603272530,12560,12560,12570,12560,46
20230801,132600,602694740,12560,12560,12560,12560,28
20230801,132500,602343060,12560,12560,12560,12560,100
20230801,132400,601087060,12560,12570,12570,12560,28
20230801,132300,600735340,12560,12580,12580,12560,200
20230801,132200,598222070,12570,12570,12570,12570,209
20230801,132100,595594940,12580,12580,12580,12580,60
20230801,132000,594840140,12590,12570,12590,12570,150
20230801,131900,592952200,12570,12570,12570,12570,57
20230801,131800,592235710,12560,12560,12560,12560,51
20230801,131700,591595150,12560,12550,12560,12550,84
20230801,131600,590540910,12560,12550,12560,12550,32
20230801,131500,590139210,12550,12550,12550,12550,17
20230801,131400,589925860,12550,12560,12560,12550,53
20230801,131300,589260680,12560,12560,12560,12560,0
20230801,131200,589260680,12560,12550,12560,12550,176
20230801,131100,587051620,12550,12560,12560,12550,16
20230801,131000,586850800,12550,12550,12550,12550,80
20230801,130900,585846800,12560,12550,12560,12550,44
20230801,130800,585294410,12550,12550,12550,12550,0
20230801,130700,585294410,12550,12550,12550,12550,7
20230801,130600,585206560,12560,12550,12560,12550,14
20230801,130500,585030730,12550,12540,12550,12540,4
20230801,130400,584980560,12540,12540,12540,12540,11
20230801,130300,584842620,12540,12550,12550,12540,30
20230801,130200,584466410,12560,12560,12560,12560,14
20230801,130100,584290570,12550,12550,12550,12550,46
20230801,130000,583713270,12550,12550,12550,12550,11
20230801,125900,583575220,12550,12550,12550,12550,14
20230801,125800,583399520,12540,12550,12550,12540,199
20230801,125700,580903140,12560,12560,12560,12560,23
20230801,125600,580614260,12560,12570,12570,12560,14
20230801,125500,580438320,12570,12570,12570,12570,1
20230801,125400,580425750,12550,12550,12550,12550,2
20230801,125300,580400650,12550,12560,12560,12550,12
20230801,125200,580249960,12550,12550,12550,12550,1
20230801,125100,580237410,12540,12550,12590,12540,612
20230801,125000,572539350,12540,12540,12540,12540,1
20230801,124900,572526810,12550,12540,12550,12540,13
20230801,124800,572363690,12530,12530,12530,12530,1
20230801,124700,572351160,12530,12530,12530,12530,323
20230801,124600,568303970,12530,12530,12530,12530,12
20230801,124500,568153610,12530,12530,12530,12530,50
20230801,124400,567527110,12520,12530,12530,12520,6
20230801,124300,567451950,12530,12530,12530,12530,44
20230801,124200,566900630,12530,12530,12530,12530,15
20230801,124100,566712680,12530,12530,12530,12520,4
20230801,124000,566662570,12530,12530,12530,12530,98
20230801,123900,565434630,12530,12530,12530,12520,20
20230801,123800,565184080,12530,12530,12530,12530,0
20230801,123700,565184080,12530,12520,12530,12520,74
20230801,123600,564257560,12520,12520,12520,12520,68
20230801,123500,563406200,12520,12520,12520,12520,0
20230801,123400,563406200,12520,12520,12520,12520,3
20230801,123300,563368640,12520,12520,12520,12520,49
20230801,123200,562755160,12520,12510,12520,12510,19
20230801,123100,562517380,12520,12520,12520,12520,2
20230801,123000,562492340,12520,12520,12520,12520,1
20230801,122900,562479820,12510,12500,12510,12500,20
20230801,122800,562229680,12510,12510,12510,12510,4
20230801,122700,562179640,12530,12500,12530,12500,298
20230801,122600,558454160,12480,12520,12520,12480,67
20230801,122500,557616530,12500,12510,12510,12500,719
20230801,122400,548628810,12520,12520,12520,12520,50
20230801,122300,548002810,12510,12510,12510,12510,12
20230801,122200,547852690,12510,12510,12510,12510,30
20230801,122100,547477390,12500,12500,12510,12500,19
20230801,122000,547239860,12500,12500,12500,12500,5
20230801,121900,547177360,12510,12500,12520,12500,83
20230801,121800,546139670,12500,12530,12530,12500,145
20230801,121700,544326060,12520,12520,12520,12520,14
20230801,121600,544150780,12520,12520,12520,12520,326
20230801,121500,540069260,12520,12520,12520,12520,171
20230801,121400,537928340,12520,12500,12520,12500,1017
20230801,121300,525213740,12500,12480,12500,12480,740
20230801,121200,515970880,12480,12480,12480,12480,71
20230801,121100,515084800,12490,12490,12490,12490,47
20230801,121000,514497770,12480,12480,12480,12480,116
20230801,120900,513050090,12480,12480,12480,12480,82
20230801,120800,512026730,12480,12480,12480,12480,112
20230801,120700,510628970,12480,12480,12480,12480,44
20230801,120600,510079850,12480,12480,12480,12480,14
20230801,120500,509905130,12480,12480,12480,12480,0
20230801,120400,509905130,12480,12480,12480,12480,62
20230801,120300,509131370,12480,12480,12480,12480,18
20230801,120200,508906730,12480,12480,12480,12480,50
20230801,120100,508282730,12480,12480,12480,12480,4
20230801,120000,508232810,12470,12470,12470,12470,0
20230801,115900,508232810,12470,12480,12480,12470,224
20230801,115800,505437440,12480,12470,12480,12470,3
20230801,115700,505400010,12470,12470,12470,12470,30
20230801,115600,505025910,12470,12470,12470,12470,4
20230801,115500,504976030,12470,12460,12470,12460,77
20230801,115400,504016130,12460,12460,12460,12460,232
20230801,115300,501125410,12460,12460,12460,12460,67
20230801,115200,500290590,12460,12460,12460,12460,29
20230801,115100,499929250,12460,12460,12460,12460,3
20230801,115000,499891870,12460,12460,12460,12460,1
20230801,114900,499879410,12460,12460,12460,12460,58
20230801,114800,499156730,12460,12460,12460,12460,3
20230801,114700,499119350,12460,12460,12460,12460,0
20230801,114600,499119350,12460,12460,12460,12460,79
20230801,114500,498135010,12460,12460,12460,12460,112
20230801,114400,496739490,12460,12460,12460,12460,34
20230801,114300,496315850,12460,12460,12460,12460,161
20230801,114200,494309790,12460,12460,12460,12460,54
20230801,114100,493636950,12460,12460,12460,12460,3
20230801,114000,493599570,12460,12460,12460,12460,40
20230801,113900,493101170,12450,12460,12460,12450,284
20230801,113800,489562630,12460,12450,12460,12450,1499
20230801,113700,470885520,12460,12450,12460,12450,410
20230801,113600,465776930,12430,12420,12430,12420,4690
20230801,113500,407480930,12430,12430,12430,12430,100
20230801,113400,406237930,12430,12430,12430,12430,0
20230801,113300,406237930,12430,12430,12430,12430,4
20230801,113200,406188210,12430,12430,12430,12430,57
20230801,113100,405479700,12430,12430,12430,12430,3
20230801,113000,405442410,12430,12430,12430,12430,23
20230801,112900,405156520,12430,12430,12430,12430,10
20230801,112800,405032220,12430,12430,12430,12430,46
20230801,112700,404460440,12430,12430,12430,12430,0
20230801,112600,404460440,12430,12430,12430,12430,4
20230801,112500,404410720,12420,12430,12430,12420,22
20230801,112400,404137440,12420,12420,12420,12420,27
20230801,112300,403802100,12420,12420,12420,12420,4
20230801,112200,403752420,12410,12390,12410,12390,107
20230801,112100,402425520,12400,12400,12400,12400,512
20230801,112000,396076720,12410,12430,12430,12410,13
20230801,111900,395915230,12420,12420,12420,12420,2
20230801,111800,395890390,12420,12420,12420,12420,2
20230801,111700,395865550,12420,12390,12420,12390,104
20230801,111600,394574710,12390,12410,12410,12390,158
20230801,111500,392615740,12420,12430,12430,12420,13
20230801,111400,392454250,12430,12450,12450,12430,291
20230801,111300,388836180,12440,12450,12450,12440,28
20230801,111200,388487830,12450,12450,12450,12450,19
20230801,111100,388251280,12450,12440,12450,12440,81
20230801,111000,387243600,12450,12450,12450,12450,61
20230801,110900,386484150,12460,12460,12460,12460,10
20230801,110800,386359550,12440,12450,12450,12440,47
20230801,110700,385774790,12450,12460,12460,12450,41
20230801,110600,385264330,12450,12460,12460,12450,240
20230801,110500,382276200,12470,12470,12470,12470,199
20230801,110400,379794670,12480,12480,12480,12480,7
20230801,110300,379707310,12480,12480,12480,12480,162
20230801,110200,377685550,12480,12480,12480,12480,13
20230801,110100,377523310,12480,12480,12480,12480,1
20230801,110000,377510830,12470,12480,12480,12470,20
20230801,105900,377261340,12470,12470,12470,12470,70
20230801,105800,376388440,12470,12470,12470,12470,3
20230801,105700,376351030,12470,12480,12480,12470,6
20230801,105600,376276160,12490,12480,12490,12470,149
20230801,105500,374416460,12490,12460,12490,12460,500
20230801,105400,368176260,12460,12460,12460,12460,0
20230801,105300,368176260,12460,12460,12460,12460,4
20230801,105200,368126420,12460,12460,12460,12460,57
20230801,105100,367416200,12460,12460,12460,12460,0
20230801,105000,367416200,12460,12460,12460,12460,28
20230801,104900,367067320,12470,12460,12470,12460,61
20230801,104800,366307250,12460,12460,12460,12460,21
20230801,104700,366045590,12460,12490,12490,12460,289
20230801,104600,362439620,12480,12480,12480,12480,89
20230801,104500,361328900,12470,12460,12470,12460,49
20230801,104400,360718000,12460,12460,12460,12460,52
20230801,104300,360070080,12470,12470,12470,12470,15
20230801,104200,359883030,12460,12470,12470,12460,16
20230801,104100,359683530,12460,12460,12460,12460,38
20230801,104000,359210050,12460,12460,12460,12460,154
20230801,103900,357291210,12460,12460,12460,12460,0
20230801,103800,357291210,12460,12450,12460,12450,19
20230801,103700,357054530,12460,12460,12460,12460,18
20230801,103600,356830250,12460,12460,12460,12460,0
20230801,103500,356830250,12460,12460,12460,12460,1
20230801,103400,356817790,12420,12420,12420,12420,13
20230801,103300,356656330,12420,12420,12420,12420,5
20230801,103200,356594230,12420,12420,12420,12420,241
20230801,103100,353601010,12430,12440,12450,12430,83
20230801,103000,352568660,12440,12430,12440,12430,8
20230801,102900,352469170,12440,12440,12440,12440,2
20230801,102800,352444290,12440,12440,12440,12440,111
20230801,102700,351063450,12440,12440,12440,12430,45
20230801,102600,350504050,12440,12440,12440,12440,0
20230801,102500,350504050,12440,12440,12450,12440,24
20230801,102400,350205370,12440,12440,12440,12440,0
20230801,102300,350205370,12440,12420,12440,12420,46
20230801,102200,349633410,12420,12440,12440,12420,33
20230801,102100,349223190,12440,12440,12440,12440,1
20230801,102000,349210750,12440,12430,12440,12430,84
20230801,101900,348166590,12450,12440,12450,12440,11
20230801,101800,348029740,12450,12430,12460,12430,106
20230801,101700,346710050,12430,12430,12430,12430,4
20230801,101600,346660330,12430,12430,12430,12420,57
20230801,101500,345952370,12430,12440,12450,12430,39
20230801,101400,345467070,12440,12440,12450,12440,12
20230801,101300,345317780,12430,12380,12430,12380,1018
20230801,101200,332685880,12390,12370,12390,12330,330
20230801,101100,328612530,12390,12390,12390,12390,1
20230801,101000,328600140,12330,12380,12380,12330,600
20230801,100900,321194000,12380,12380,12380,12370,158
20230801,100800,319238800,12370,12380,12380,12370,24
20230801,100700,318941820,12380,12380,12380,12380,65
20230801,100600,318137120,12380,12390,12390,12380,88
20230801,100500,317047230,12390,12380,12390,12380,29
20230801,100400,316688100,12390,12400,12400,12390,48
20230801,100300,316093340,12400,12400,12400,12400,184
20230801,100200,313811740,12410,12400,12410,12400,19
20230801,100100,313576090,12400,12400,12400,12400,0
20230801,100000,313576090,12400,12410,12410,12400,21
20230801,095900,313315590,12410,12410,12410,12410,0
20230801,095800,313315590,12410,12410,12410,12410,44
20230801,095700,312769550,12410,12380,12410,12370,113
20230801,095600,311370750,12380,12370,12380,12370,603
20230801,095500,303905700,12380,12380,12380,12380,83
20230801,095400,302878160,12380,12400,12400,12380,148
20230801,095300,301045660,12390,12430,12430,12390,215
20230801,095200,298380410,12400,12410,12410,12400,16
20230801,095100,298181920,12430,12410,12430,12400,93
20230801,095000,297027210,12410,12420,12420,12410,14
20230801,094900,296853430,12400,12400,12400,12400,2
20230801,094800,296828630,12380,12380,12380,12380,0
20230801,094700,296828630,12380,12390,12390,12380,6
20230801,094600,296754310,12430,12420,12430,12420,6
20230801,094500,296679780,12420,12380,12420,12360,209
20230801,094400,294092830,12390,12390,12390,12390,56
20230801,094300,293398990,12430,12430,12430,12430,150
20230801,094200,291534490,12430,12370,12430,12370,2
20230801,094100,291509690,12330,12330,12330,12330,0
20230801,094000,291509690,12330,12370,12370,12330,914
20230801,093900,280218310,12360,12420,12420,12360,95
20230801,093800,279039960,12430,12470,12470,12430,251
20230801,093700,275918070,12470,12470,12480,12470,75
20230801,093600,274982150,12480,12480,12480,12480,0
20230801,093500,274982150,12480,12450,12490,12450,292
20230801,093400,271339370,12450,12450,12450,12450,4
20230801,093300,271289570,12440,12390,12490,12390,1625
20230801,093200,251072620,12390,12430,12430,12310,2435
20230801,093100,221084400,12430,12350,12430,12350,34
20230801,093000,220664420,12330,12400,12420,12330,331
20230801,092900,216571140,12410,12420,12420,12400,119
20230801,092800,215094840,12430,12420,12430,12420,257
20230801,092700,211901400,12430,12440,12440,12430,34
20230801,092600,211478540,12440,12440,12450,12440,46
20230801,092500,210905950,12450,12450,12450,12450,51
20230801,092400,210271000,12420,12450,12450,12420,132
20230801,092300,208629330,12450,12420,12450,12420,284
20230801,092200,205100570,12420,12410,12420,12410,487
20230801,092100,199053560,12410,12410,12430,12410,550
20230801,092000,192221430,12420,12330,12420,12330,432
20230801,091900,186859150,12330,12340,12340,12330,108
20230801,091800,185527370,12340,12340,12340,12340,17
20230801,091700,185317590,12330,12330,12330,12330,5
20230801,091600,185255940,12330,12340,12410,12330,234
20230801,091500,182366320,12330,12340,12440,12320,1194
20230801,091400,167644470,12340,12320,12340,12320,42
20230801,091300,167127010,12310,12330,12340,12310,759
20230801,091200,157781300,12330,12340,12350,12330,418
20230801,091100,152626310,12340,12350,12350,12340,484
20230801,091000,146652620,12350,12360,12370,12350,80
20230801,090900,145664130,12360,12360,12360,12350,163
20230801,090800,143649480,12350,12360,12360,12340,1683
20230801,090700,122864070,12360,12370,12380,12360,921
20230801,090600,111467070,12370,12380,12380,12370,350
20230801,090500,107136340,12440,12360,12440,12360,921
20230801,090400,95740170,12360,12410,12410,12360,2273
20230801,090300,67583860,12420,12440,12440,12420,459
20230801,090200,61877220,12440,12470,12470,12430,1793
20230801,090100,39565110,12470,12500,12500,12470,129
20230801,090000,37956230,12500,12500,12550,12470,2974