KissMeData/303530/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204000,630030900,12350,12350,12350,12350,2733
20230801,203900,630030900,12350,12350,12350,12350,0
20230801,203800,630030900,12350,12350,12350,12350,0
20230801,203700,630030900,12350,12350,12350,12350,0
20230801,203600,630030900,12350,12350,12350,12350,0
20230801,203500,630030900,12350,12350,12350,12350,0
20230801,203400,630030900,12350,12350,12350,12350,0
20230801,203300,630030900,12350,12350,12350,12350,0
20230801,203200,630030900,12350,12350,12350,12350,0
20230801,203100,630030900,12350,12350,12350,12350,0
20230801,203000,630030900,12350,12350,12350,12350,0
20230801,202900,630030900,12350,12350,12350,12350,0
20230801,202800,630030900,12350,12350,12350,12350,0
20230801,202700,630030900,12350,12350,12350,12350,0
20230801,202600,630030900,12350,12350,12350,12350,0
20230801,202500,630030900,12350,12350,12350,12350,0
20230801,202400,630030900,12350,12350,12350,12350,0
20230801,202300,630030900,12350,12350,12350,12350,0
20230801,202200,630030900,12350,12350,12350,12350,0
20230801,202100,630030900,12350,12350,12350,12350,0
20230801,202000,630030900,12350,12350,12350,12350,0
20230801,201900,630030900,12350,12350,12350,12350,0
20230801,201800,630030900,12350,12350,12350,12350,0
20230801,201700,630030900,12350,12350,12350,12350,0
20230801,201600,630030900,12350,12350,12350,12350,0
20230801,201500,630030900,12350,12350,12350,12350,0
20230801,201400,630030900,12350,12350,12350,12350,0
20230801,201300,630030900,12350,12350,12350,12350,0
20230801,201200,630030900,12350,12350,12350,12350,0
20230801,201100,630030900,12350,12350,12350,12350,0
20230801,201000,630030900,12350,12350,12350,12350,2733
20230801,200900,630030900,12350,12350,12350,12350,0
20230801,200800,630030900,12350,12350,12350,12350,0
20230801,200700,630030900,12350,12350,12350,12350,0
20230801,200600,630030900,12350,12350,12350,12350,0
20230801,200500,630030900,12350,12350,12350,12350,0
20230801,200400,630030900,12350,12350,12350,12350,0
20230801,200300,630030900,12350,12350,12350,12350,0
20230801,200200,630030900,12350,12350,12350,12350,0
20230801,200100,630030900,12350,12350,12350,12350,0
20230801,200000,630030900,12350,12350,12350,12350,0
20230801,195900,630030900,12350,12350,12350,12350,0
20230801,195800,630030900,12350,12350,12350,12350,0
20230801,195700,630030900,12350,12350,12350,12350,0
20230801,195600,630030900,12350,12350,12350,12350,0
20230801,195500,630030900,12350,12350,12350,12350,0
20230801,195400,630030900,12350,12350,12350,12350,0
20230801,195300,630030900,12350,12350,12350,12350,0
20230801,195200,630030900,12350,12350,12350,12350,0
20230801,195100,630030900,12350,12350,12350,12350,0
20230801,195000,630030900,12350,12350,12350,12350,0
20230801,194900,630030900,12350,12350,12350,12350,0
20230801,194800,630030900,12350,12350,12350,12350,0
20230801,194700,630030900,12350,12350,12350,12350,0
20230801,194600,630030900,12350,12350,12350,12350,0
20230801,194500,630030900,12350,12350,12350,12350,0
20230801,194400,630030900,12350,12350,12350,12350,0
20230801,194300,630030900,12350,12350,12350,12350,0
20230801,194200,630030900,12350,12350,12350,12350,0
20230801,194100,630030900,12350,12350,12350,12350,0
20230801,194000,630030900,12350,12350,12350,12350,2733
20230801,193900,630030900,12350,12350,12350,12350,0
20230801,193800,630030900,12350,12350,12350,12350,0
20230801,193700,630030900,12350,12350,12350,12350,0
20230801,193600,630030900,12350,12350,12350,12350,0
20230801,193500,630030900,12350,12350,12350,12350,0
20230801,193400,630030900,12350,12350,12350,12350,0
20230801,193300,630030900,12350,12350,12350,12350,0
20230801,193200,630030900,12350,12350,12350,12350,0
20230801,193100,630030900,12350,12350,12350,12350,0
20230801,193000,630030900,12350,12350,12350,12350,0
20230801,192900,630030900,12350,12350,12350,12350,0
20230801,192800,630030900,12350,12350,12350,12350,0
20230801,192700,630030900,12350,12350,12350,12350,0
20230801,192600,630030900,12350,12350,12350,12350,0
20230801,192500,630030900,12350,12350,12350,12350,0
20230801,192400,630030900,12350,12350,12350,12350,0
20230801,192300,630030900,12350,12350,12350,12350,0
20230801,192200,630030900,12350,12350,12350,12350,0
20230801,192100,630030900,12350,12350,12350,12350,0
20230801,192000,630030900,12350,12350,12350,12350,0
20230801,191900,630030900,12350,12350,12350,12350,0
20230801,191800,630030900,12350,12350,12350,12350,0
20230801,191700,630030900,12350,12350,12350,12350,0
20230801,191600,630030900,12350,12350,12350,12350,0
20230801,191500,630030900,12350,12350,12350,12350,0
20230801,191400,630030900,12350,12350,12350,12350,0
20230801,191300,630030900,12350,12350,12350,12350,0
20230801,191200,630030900,12350,12350,12350,12350,0
20230801,191100,630030900,12350,12350,12350,12350,0
20230801,191000,630030900,12350,12350,12350,12350,2733
20230801,190900,630030900,12350,12350,12350,12350,0
20230801,190800,630030900,12350,12350,12350,12350,0
20230801,190700,630030900,12350,12350,12350,12350,0
20230801,190600,630030900,12350,12350,12350,12350,0
20230801,190500,630030900,12350,12350,12350,12350,0
20230801,190400,630030900,12350,12350,12350,12350,0
20230801,190300,630030900,12350,12350,12350,12350,0
20230801,190200,630030900,12350,12350,12350,12350,0
20230801,190100,630030900,12350,12350,12350,12350,0
20230801,190000,630030900,12350,12350,12350,12350,0
20230801,185900,630030900,12350,12350,12350,12350,0
20230801,185800,630030900,12350,12350,12350,12350,0
20230801,185700,630030900,12350,12350,12350,12350,0
20230801,185600,630030900,12350,12350,12350,12350,0
20230801,185500,630030900,12350,12350,12350,12350,0
20230801,185400,630030900,12350,12350,12350,12350,0
20230801,185300,630030900,12350,12350,12350,12350,0
20230801,185200,630030900,12350,12350,12350,12350,0
20230801,185100,630030900,12350,12350,12350,12350,0
20230801,185000,630030900,12350,12350,12350,12350,0
20230801,184900,630030900,12350,12350,12350,12350,0
20230801,184800,630030900,12350,12350,12350,12350,0
20230801,184700,630030900,12350,12350,12350,12350,0
20230801,184600,630030900,12350,12350,12350,12350,0
20230801,184500,630030900,12350,12350,12350,12350,0
20230801,184400,630030900,12350,12350,12350,12350,0
20230801,184300,630030900,12350,12350,12350,12350,0
20230801,184200,630030900,12350,12350,12350,12350,0
20230801,184100,630030900,12350,12350,12350,12350,0
20230801,184000,630030900,12350,12350,12350,12350,2733
20230801,183900,630030900,12350,12350,12350,12350,0
20230801,183800,630030900,12350,12350,12350,12350,0
20230801,183700,630030900,12350,12350,12350,12350,0
20230801,183600,630030900,12350,12350,12350,12350,0
20230801,183500,630030900,12350,12350,12350,12350,0
20230801,183400,630030900,12350,12350,12350,12350,0
20230801,183300,630030900,12350,12350,12350,12350,0
20230801,183200,630030900,12350,12350,12350,12350,0
20230801,183100,630030900,12350,12350,12350,12350,0
20230801,183000,630030900,12350,12350,12350,12350,0
20230801,182900,630030900,12350,12350,12350,12350,0
20230801,182800,630030900,12350,12350,12350,12350,0
20230801,182700,630030900,12350,12350,12350,12350,0
20230801,182600,630030900,12350,12350,12350,12350,0
20230801,182500,630030900,12350,12350,12350,12350,0
20230801,182400,630030900,12350,12350,12350,12350,0
20230801,182300,630030900,12350,12350,12350,12350,0
20230801,182200,630030900,12350,12350,12350,12350,0
20230801,182100,630030900,12350,12350,12350,12350,0
20230801,182000,630030900,12350,12350,12350,12350,0
20230801,181900,630030900,12350,12350,12350,12350,0
20230801,181800,630030900,12350,12350,12350,12350,0
20230801,181700,630030900,12350,12350,12350,12350,0
20230801,181600,630030900,12350,12350,12350,12350,0
20230801,181500,630030900,12350,12350,12350,12350,0
20230801,181400,630030900,12350,12350,12350,12350,0
20230801,181300,630030900,12350,12350,12350,12350,0
20230801,181200,630030900,12350,12350,12350,12350,0
20230801,181100,630030900,12350,12350,12350,12350,0
20230801,181000,630030900,12350,12350,12350,12350,2733
20230801,180900,630030900,12350,12350,12350,12350,0
20230801,180800,630030900,12350,12350,12350,12350,0
20230801,180700,630030900,12350,12350,12350,12350,0
20230801,180600,630030900,12350,12350,12350,12350,0
20230801,180500,630030900,12350,12350,12350,12350,0
20230801,180400,630030900,12350,12350,12350,12350,0
20230801,180300,630030900,12350,12350,12350,12350,0
20230801,180200,630030900,12350,12350,12350,12350,0
20230801,180100,630030900,12350,12350,12350,12350,0
20230801,180000,630030900,12350,12350,12350,12350,0
20230801,175900,630030900,12350,12350,12350,12350,0
20230801,175800,630030900,12350,12350,12350,12350,0
20230801,175700,630030900,12350,12350,12350,12350,0
20230801,175600,630030900,12350,12350,12350,12350,0
20230801,175500,630030900,12350,12350,12350,12350,0
20230801,175400,630030900,12350,12350,12350,12350,0
20230801,175300,630030900,12350,12350,12350,12350,0
20230801,175200,630030900,12350,12350,12350,12350,0
20230801,175100,630030900,12350,12350,12350,12350,0
20230801,175000,630030900,12350,12350,12350,12350,0
20230801,174900,630030900,12350,12350,12350,12350,0
20230801,174800,630030900,12350,12350,12350,12350,0
20230801,174700,630030900,12350,12350,12350,12350,0
20230801,174600,630030900,12350,12350,12350,12350,0
20230801,174500,630030900,12350,12350,12350,12350,0
20230801,174400,630030900,12350,12350,12350,12350,0
20230801,174300,630030900,12350,12350,12350,12350,0
20230801,174200,630030900,12350,12350,12350,12350,0
20230801,174100,630030900,12350,12350,12350,12350,0
20230801,174000,630030900,12350,12350,12350,12350,2733
20230801,173900,630030900,12350,12350,12350,12350,0
20230801,173800,630030900,12350,12350,12350,12350,0
20230801,173700,630030900,12350,12350,12350,12350,0
20230801,173600,630030900,12350,12350,12350,12350,0
20230801,173500,630030900,12350,12350,12350,12350,0
20230801,173400,630030900,12350,12350,12350,12350,0
20230801,173300,630030900,12350,12350,12350,12350,0
20230801,173200,630030900,12350,12350,12350,12350,0
20230801,173100,630030900,12350,12350,12350,12350,0
20230801,173000,630030900,12350,12350,12350,12350,0
20230801,172900,630030900,12350,12350,12350,12350,0
20230801,172800,630030900,12350,12350,12350,12350,0
20230801,172700,630030900,12350,12350,12350,12350,0
20230801,172600,630030900,12350,12350,12350,12350,0
20230801,172500,630030900,12350,12350,12350,12350,0
20230801,172400,630030900,12350,12350,12350,12350,0
20230801,172300,630030900,12350,12350,12350,12350,0
20230801,172200,630030900,12350,12350,12350,12350,0
20230801,172100,630030900,12350,12350,12350,12350,0
20230801,172000,630030900,12350,12350,12350,12350,0
20230801,171900,630030900,12350,12350,12350,12350,0
20230801,171800,630030900,12350,12350,12350,12350,0
20230801,171700,630030900,12350,12350,12350,12350,0
20230801,171600,630030900,12350,12350,12350,12350,0
20230801,171500,630030900,12350,12350,12350,12350,0
20230801,171400,630030900,12350,12350,12350,12350,0
20230801,171300,630030900,12350,12350,12350,12350,0
20230801,171200,630030900,12350,12350,12350,12350,0
20230801,171100,630030900,12350,12350,12350,12350,0
20230801,171000,630030900,12350,12350,12350,12350,2733
20230801,170900,630030900,12350,12350,12350,12350,0
20230801,170800,630030900,12350,12350,12350,12350,0
20230801,170700,630030900,12350,12350,12350,12350,0
20230801,170600,630030900,12350,12350,12350,12350,0
20230801,170500,630030900,12350,12350,12350,12350,0
20230801,170400,630030900,12350,12350,12350,12350,0
20230801,170300,630030900,12350,12350,12350,12350,0
20230801,170200,630030900,12350,12350,12350,12350,0
20230801,170100,630030900,12350,12350,12350,12350,0
20230801,170000,630030900,12350,12350,12350,12350,0
20230801,165900,630030900,12350,12350,12350,12350,0
20230801,165800,630030900,12350,12350,12350,12350,0
20230801,165700,630030900,12350,12350,12350,12350,0
20230801,165600,630030900,12350,12350,12350,12350,0
20230801,165500,630030900,12350,12350,12350,12350,0
20230801,165400,630030900,12350,12350,12350,12350,0
20230801,165300,630030900,12350,12350,12350,12350,0
20230801,165200,630030900,12350,12350,12350,12350,0
20230801,165100,630030900,12350,12350,12350,12350,0
20230801,165000,630030900,12350,12350,12350,12350,0
20230801,164900,630030900,12350,12350,12350,12350,0
20230801,164800,630030900,12350,12350,12350,12350,0
20230801,164700,630030900,12350,12350,12350,12350,0
20230801,164600,630030900,12350,12350,12350,12350,0
20230801,164500,630030900,12350,12350,12350,12350,0
20230801,164400,630030900,12350,12350,12350,12350,0
20230801,164300,630030900,12350,12350,12350,12350,0
20230801,164200,630030900,12350,12350,12350,12350,0
20230801,164100,630030900,12350,12350,12350,12350,0
20230801,164000,630030900,12350,12350,12350,12350,2733
20230801,163900,630030900,12350,12350,12350,12350,0
20230801,163800,630030900,12350,12350,12350,12350,0
20230801,163700,630030900,12350,12350,12350,12350,0
20230801,163600,630030900,12350,12350,12350,12350,0
20230801,163500,630030900,12350,12350,12350,12350,0
20230801,163400,630030900,12350,12350,12350,12350,0
20230801,163300,630030900,12350,12350,12350,12350,0
20230801,163200,630030900,12350,12350,12350,12350,0
20230801,163100,630030900,12350,12350,12350,12350,0
20230801,163000,630030900,12350,12350,12350,12350,0
20230801,162900,630030900,12350,12350,12350,12350,0
20230801,162800,630030900,12350,12350,12350,12350,0
20230801,162700,630030900,12350,12350,12350,12350,0
20230801,162600,630030900,12350,12350,12350,12350,0
20230801,162500,630030900,12350,12350,12350,12350,0
20230801,162400,630030900,12350,12350,12350,12350,0
20230801,162300,630030900,12350,12350,12350,12350,0
20230801,162200,630030900,12350,12350,12350,12350,0
20230801,162100,630030900,12350,12350,12350,12350,0
20230801,162000,630030900,12350,12350,12350,12350,0
20230801,161900,630030900,12350,12350,12350,12350,0
20230801,161800,630030900,12350,12350,12350,12350,0
20230801,161700,630030900,12350,12350,12350,12350,0
20230801,161600,630030900,12350,12350,12350,12350,0
20230801,161500,630030900,12350,12350,12350,12350,0
20230801,161400,630030900,12350,12350,12350,12350,0
20230801,161300,630030900,12350,12350,12350,12350,0
20230801,161200,630030900,12350,12350,12350,12350,0
20230801,161100,630030900,12350,12350,12350,12350,0
20230801,161000,630030900,12350,12350,12350,12350,2733
20230801,160900,630030900,12350,12350,12350,12350,0
20230801,160800,630030900,12350,12350,12350,12350,0
20230801,160700,630030900,12350,12350,12350,12350,0
20230801,160600,630030900,12350,12350,12350,12350,0
20230801,160500,630030900,12350,12350,12350,12350,0
20230801,160400,630030900,12350,12350,12350,12350,0
20230801,160300,630030900,12350,12350,12350,12350,0
20230801,160200,630030900,12350,12350,12350,12350,0
20230801,160100,630030900,12350,12350,12350,12350,0
20230801,160000,630030900,12350,12350,12350,12350,0
20230801,155900,630030900,12350,12350,12350,12350,0
20230801,155800,630030900,12350,12350,12350,12350,0
20230801,155700,630030900,12350,12350,12350,12350,0
20230801,155600,630030900,12350,12350,12350,12350,0
20230801,155500,630030900,12350,12350,12350,12350,0
20230801,155400,630030900,12350,12350,12350,12350,0
20230801,155300,630030900,12350,12350,12350,12350,0
20230801,155200,630030900,12350,12350,12350,12350,0
20230801,155100,630030900,12350,12350,12350,12350,0
20230801,155000,630030900,12350,12350,12350,12350,0
20230801,154900,630030900,12350,12350,12350,12350,0
20230801,154800,630030900,12350,12350,12350,12350,0
20230801,154700,630030900,12350,12350,12350,12350,0
20230801,154600,630030900,12350,12350,12350,12350,0
20230801,154500,630030900,12350,12350,12350,12350,0
20230801,154400,630030900,12350,12350,12350,12350,0
20230801,154300,630030900,12350,12350,12350,12350,0
20230801,154200,630030900,12350,12350,12350,12350,0
20230801,154100,630030900,12350,12350,12350,12350,0
20230801,154000,630030900,12350,12350,12350,12350,2733
20230801,153900,630030900,12350,12350,12350,12350,0
20230801,153800,630030900,12350,12350,12350,12350,0
20230801,153700,630030900,12350,12350,12350,12350,0
20230801,153600,630030900,12350,12350,12350,12350,0
20230801,153500,630030900,12350,12350,12350,12350,0
20230801,153400,630030900,12350,12350,12350,12350,0
20230801,153300,630030900,12350,12350,12350,12350,0
20230801,153200,630030900,12350,12350,12350,12350,0
20230801,153100,630030900,12350,12350,12350,12350,0
20230801,153000,630030900,12350,12350,12350,12350,2733
20230801,152900,596278350,12250,12250,12250,12250,0
20230801,152800,596278350,12250,12250,12250,12250,0
20230801,152700,596278350,12250,12250,12250,12250,0
20230801,152600,596278350,12250,12250,12250,12250,0
20230801,152500,596278350,12250,12250,12250,12250,0
20230801,152400,596278350,12250,12250,12250,12250,0
20230801,152300,596278350,12250,12250,12250,12250,0
20230801,152200,596278350,12250,12250,12250,12250,0
20230801,152100,596278350,12250,12250,12250,12250,0
20230801,152000,596278350,12250,12250,12250,12250,0
20230801,151900,596278350,12250,12270,12270,12250,5
20230801,151800,596217080,12260,12270,12270,12250,26
20230801,151700,595898130,12240,12240,12270,12240,356
20230801,151600,591538660,12240,12220,12240,12220,326
20230801,151500,587551190,12220,12210,12220,12210,49
20230801,151400,586952570,12220,12220,12220,12220,1
20230801,151300,586940350,12160,12160,12160,12160,0
20230801,151200,586940350,12160,12160,12160,12160,0
20230801,151100,586940350,12160,12160,12160,12160,5
20230801,151000,586879550,12160,12160,12160,12160,4
20230801,150900,586830910,12150,12150,12150,12150,0
20230801,150800,586830910,12150,12150,12150,12150,0
20230801,150700,586830910,12150,12150,12150,12150,0
20230801,150600,586830910,12150,12150,12150,12150,0
20230801,150500,586830910,12150,12160,12160,12150,500
20230801,150400,580755710,12150,12220,12220,12150,1135
20230801,150300,566939940,12220,12220,12220,12220,18
20230801,150200,566719980,12220,12220,12220,12220,46
20230801,150100,566157860,12230,12230,12230,12230,120
20230801,150000,564690260,12230,12240,12240,12230,120
20230801,145900,563222130,12240,12220,12240,12220,95
20230801,145800,562059950,12200,12200,12200,12200,43
20230801,145700,561535350,12200,12210,12210,12200,291
20230801,145600,557983740,12230,12230,12230,12230,0
20230801,145500,557983740,12230,12230,12230,12230,8
20230801,145400,557885900,12230,12230,12230,12230,0
20230801,145300,557885900,12230,12170,12230,12170,351
20230801,145200,553614170,12230,12230,12230,12230,266
20230801,145100,550360990,12170,12170,12170,12170,100
20230801,145000,549143990,12170,12170,12170,12170,0
20230801,144900,549143990,12170,12210,12210,12170,33
20230801,144800,548742300,12210,12230,12230,12210,65
20230801,144700,547948630,12220,12210,12220,12210,6
20230801,144600,547875320,12210,12210,12210,12210,1
20230801,144500,547863110,12240,12240,12240,12240,0
20230801,144400,547863110,12240,12250,12250,12240,14
20230801,144300,547691700,12250,12250,12250,12250,87
20230801,144200,546625950,12270,12270,12270,12270,0
20230801,144100,546625950,12270,12270,12270,12270,0
20230801,144000,546625950,12270,12270,12270,12270,0
20230801,143900,546625950,12270,12270,12270,12270,90
20230801,143800,545521650,12270,12270,12270,12270,0
20230801,143700,545521650,12270,12270,12270,12270,15
20230801,143600,545337600,12270,12290,12290,12270,179
20230801,143500,543141250,12280,12260,12280,12260,3279
20230801,143400,502907740,12270,12270,12270,12270,50
20230801,143300,502294240,12270,12250,12270,12230,1224
20230801,143200,487300610,12240,12220,12240,12220,447
20230801,143100,481831450,12220,12220,12220,12220,0
20230801,143000,481831450,12220,12220,12220,12220,0
20230801,142900,481831450,12220,12220,12220,12220,0
20230801,142800,481831450,12220,12220,12220,12220,100
20230801,142700,480609450,12220,12220,12220,12220,0
20230801,142600,480609450,12220,12210,12220,12210,35
20230801,142500,480182090,12210,12210,12210,12210,225
20230801,142400,477434840,12210,12210,12210,12210,740
20230801,142300,468399440,12210,12210,12210,12210,0
20230801,142200,468399440,12210,12210,12210,12210,0
20230801,142100,468399440,12210,12210,12210,12210,0
20230801,142000,468399440,12210,12160,12210,12160,128
20230801,141900,466842360,12160,12160,12160,12160,0
20230801,141800,466842360,12160,12160,12160,12160,1
20230801,141700,466830200,12160,12160,12160,12160,59
20230801,141600,466112760,12170,12170,12170,12170,598
20230801,141500,458835100,12200,12200,12200,12200,50
20230801,141400,458225100,12200,12200,12200,12200,0
20230801,141300,458225100,12200,12200,12200,12200,51
20230801,141200,457602900,12170,12170,12170,12170,4
20230801,141100,457554220,12210,12210,12210,12210,0
20230801,141000,457554220,12210,12210,12210,12210,0
20230801,140900,457554220,12210,12210,12210,12210,73
20230801,140800,456662890,12220,12220,12220,12220,1
20230801,140700,456650670,12210,12210,12210,12210,0
20230801,140600,456650670,12210,12210,12210,12200,483
20230801,140500,450753250,12220,12220,12220,12220,0
20230801,140400,450753250,12220,12220,12220,12220,0
20230801,140300,450753250,12220,12220,12220,12220,1
20230801,140200,450741030,12130,12110,12130,12110,73
20230801,140100,449856220,12230,12100,12230,12100,1659
20230801,140000,429662930,12100,12100,12100,12100,78
20230801,135900,428719130,12120,12120,12120,12120,0
20230801,135800,428719130,12120,12120,12120,12120,0
20230801,135700,428719130,12120,12120,12120,12120,178
20230801,135600,426561770,12130,12130,12130,12130,1
20230801,135500,426549640,12050,12050,12050,12050,0
20230801,135400,426549640,12050,12050,12050,12050,0
20230801,135300,426549640,12050,12050,12050,12050,30
20230801,135200,426188140,12100,12100,12100,12100,2
20230801,135100,426163940,12090,12010,12090,12010,1305
20230801,135000,410453970,11900,11960,11960,11900,168
20230801,134900,408447100,11960,11960,11960,11960,170
20230801,134800,406413900,11960,11960,11960,11960,70
20230801,134700,405576700,12030,12030,12030,12030,0
20230801,134600,405576700,12030,12030,12030,12030,0
20230801,134500,405576700,12030,12030,12030,12030,0
20230801,134400,405576700,12030,12030,12030,12030,0
20230801,134300,405576700,12030,12030,12030,12030,0
20230801,134200,405576700,12030,12030,12030,12030,0
20230801,134100,405576700,12030,12030,12030,12030,10
20230801,134000,405456400,12090,12090,12090,12090,0
20230801,133900,405456400,12090,12090,12090,12090,0
20230801,133800,405456400,12090,12090,12090,12090,20
20230801,133700,405214600,12130,12130,12130,12130,0
20230801,133600,405214600,12130,12090,12130,12090,539
20230801,133500,398698050,12090,12080,12090,12080,47
20230801,133400,398129940,12030,12030,12030,12030,112
20230801,133300,396782580,12030,12030,12030,12030,10
20230801,133200,396662280,12030,12030,12030,12030,1
20230801,133100,396650250,11960,11960,11960,11960,20
20230801,133000,396411050,11950,11990,11990,11950,200
20230801,132900,394018140,12090,11970,12090,11970,9
20230801,132800,393909450,11940,11940,11940,11940,14
20230801,132700,393742290,11900,11950,11950,11900,32
20230801,132600,393360540,11970,11970,11970,11970,20
20230801,132500,393121140,11970,12000,12000,11970,85
20230801,132400,392101510,12000,11980,12000,11980,117
20230801,132300,390698290,11990,12010,12010,11990,328
20230801,132200,386762360,12040,12050,12050,12040,11
20230801,132100,386629910,12060,12130,12130,12060,2
20230801,132000,386605720,12040,12040,12040,12040,29
20230801,131900,386256560,12040,12050,12050,12040,27
20230801,131800,385931470,12040,12060,12060,12040,24
20230801,131700,385642070,12160,12160,12160,12160,0
20230801,131600,385642070,12160,12160,12160,12160,0
20230801,131500,385642070,12160,12160,12160,12160,0
20230801,131400,385642070,12160,12140,12200,12140,116
20230801,131300,384230550,12200,12070,12200,12070,100
20230801,131200,383014890,12070,12020,12070,12000,206
20230801,131100,380541410,12020,12030,12030,12020,30
20230801,131000,380180750,12020,12000,12020,12000,5
20230801,130900,380120730,12000,12000,12000,12000,250
20230801,130800,377120730,12010,12010,12010,12010,271
20230801,130700,373866020,12010,12010,12010,12010,60
20230801,130600,373145420,12000,12190,12190,12000,1060
20230801,130500,360320440,12190,12190,12190,12190,1
20230801,130400,360308250,12140,12140,12140,12140,0
20230801,130300,360308250,12140,12140,12140,12140,0
20230801,130200,360308250,12140,12140,12140,12140,1
20230801,130100,360296110,12200,12190,12200,12190,20
20230801,130000,360052290,12200,12200,12200,12200,0
20230801,125900,360052290,12200,12180,12200,12180,81
20230801,125800,359064440,12190,12170,12190,12170,49
20230801,125700,358467710,12180,12170,12180,12160,3
20230801,125600,358431200,12160,12170,12170,12160,29
20230801,125500,358078280,12170,12170,12170,12170,0
20230801,125400,358078280,12170,12170,12170,12170,0
20230801,125300,358078280,12170,12170,12170,12170,0
20230801,125200,358078280,12170,12170,12170,12170,3
20230801,125100,358041770,12180,12180,12180,12180,0
20230801,125000,358041770,12180,12180,12180,12180,5
20230801,124900,357980870,12120,12100,12140,12100,327
20230801,124800,354021530,12120,12120,12120,12120,0
20230801,124700,354021530,12120,12120,12120,12100,14
20230801,124600,353851870,12120,12120,12120,12120,2
20230801,124500,353827630,12120,12120,12120,12120,2
20230801,124400,353803390,12130,12140,12140,12130,68
20230801,124300,352978470,12140,12140,12140,12140,252
20230801,124200,349919190,12180,12180,12180,12180,50
20230801,124100,349310190,12180,12180,12180,12180,1
20230801,124000,349298010,12140,12180,12180,12140,105
20230801,123900,348020470,12190,12190,12190,12190,757
20230801,123800,338792640,12220,12220,12220,12220,0
20230801,123700,338792640,12220,12220,12220,12220,132
20230801,123600,337179600,12220,12280,12280,12220,406
20230801,123500,332213370,12230,12230,12230,12230,1
20230801,123400,332201140,12290,12290,12290,12290,0
20230801,123300,332201140,12290,12290,12290,12290,1
20230801,123200,332188850,12230,12310,12320,12230,56
20230801,123100,331499520,12310,12260,12320,12220,718
20230801,123000,322691640,12260,12250,12260,12230,555
20230801,122900,315893400,12250,12250,12250,12230,13
20230801,122800,315734250,12250,12250,12250,12250,19
20230801,122700,315501500,12250,12240,12250,12240,237
20230801,122600,312599930,12240,12230,12240,12230,49
20230801,122500,312000650,12230,12220,12230,12220,272
20230801,122400,308676730,12220,12220,12220,12220,0
20230801,122300,308676730,12220,12220,12220,12220,90
20230801,122200,307576930,12220,12220,12220,12220,1
20230801,122100,307564710,12220,12220,12220,12220,0
20230801,122000,307564710,12220,12200,12220,12190,230
20230801,121900,304760420,12190,12190,12190,12190,12
20230801,121800,304614140,12190,12190,12190,12190,1
20230801,121700,304601950,12180,12180,12180,12180,0
20230801,121600,304601950,12180,12180,12180,12180,394
20230801,121500,299803030,12200,12210,12210,12200,19
20230801,121400,299571160,12220,12220,12220,12220,2
20230801,121300,299546720,12220,12220,12220,12220,11
20230801,121200,299412300,12220,12200,12220,12200,130
20230801,121100,297826000,12200,12200,12200,12200,98
20230801,121000,296630400,12190,12170,12190,12170,269
20230801,120900,293354050,12180,12180,12180,12170,450
20230801,120800,287873550,12180,12180,12180,12180,168
20230801,120700,285827310,12170,12170,12170,12170,112
20230801,120600,284464270,12170,12170,12170,12170,14
20230801,120500,284293890,12170,12170,12170,12170,10
20230801,120400,284172190,12170,12170,12170,12170,164
20230801,120300,282176310,12180,12180,12180,12180,0
20230801,120200,282176310,12180,12180,12180,12180,13
20230801,120100,282017970,12180,12180,12180,12180,200
20230801,120000,279581970,12180,12180,12180,12180,4
20230801,115900,279533250,12170,12170,12170,12170,0
20230801,115800,279533250,12170,12170,12170,12170,100
20230801,115700,278316250,12180,12060,12180,12060,1498
20230801,115600,260167940,12060,12060,12060,12060,16
20230801,115500,259974980,12060,12060,12060,12060,5
20230801,115400,259914680,12040,12040,12040,12040,0
20230801,115300,259914680,12040,12040,12040,12040,0
20230801,115200,259914680,12040,12040,12040,12040,0
20230801,115100,259914680,12040,12040,12040,12040,23
20230801,115000,259637760,12050,12040,12050,12040,123
20230801,114900,258156610,11990,12000,12000,11990,400
20230801,114800,253358990,12000,12030,12040,12000,33
20230801,114700,252962310,12040,12040,12040,12040,10
20230801,114600,252841910,12040,12040,12040,12040,0
20230801,114500,252841910,12040,12020,12040,12020,866
20230801,114400,242431940,12020,12020,12020,12020,9
20230801,114300,242323760,11990,11990,11990,11990,500
20230801,114200,236328760,11990,11990,11990,11990,20
20230801,114100,236088960,11990,11990,11990,11990,0
20230801,114000,236088960,11990,12010,12010,11990,320
20230801,113900,232246160,12030,12030,12030,12030,0
20230801,113800,232246160,12030,12030,12030,12030,0
20230801,113700,232246160,12030,12030,12030,12030,20
20230801,113600,232005560,12030,12030,12030,12030,20
20230801,113500,231764960,12000,12000,12000,12000,0
20230801,113400,231764960,12000,12000,12000,12000,21
20230801,113300,231512960,12000,12000,12000,12000,0
20230801,113200,231512960,12000,12000,12000,12000,0
20230801,113100,231512960,12000,12000,12000,12000,0
20230801,113000,231512960,12000,12000,12000,12000,15
20230801,112900,231332960,12000,12000,12000,12000,3
20230801,112800,231296960,12000,12000,12000,12000,0
20230801,112700,231296960,12000,12000,12000,12000,0
20230801,112600,231296960,12000,12000,12000,12000,0
20230801,112500,231296960,12000,11990,12000,11990,72
20230801,112400,230433180,11970,11960,11970,11960,26
20230801,112300,230122000,11860,11860,11860,11860,0
20230801,112200,230122000,11860,11870,11870,11860,10
20230801,112100,230003370,11970,11970,11970,11970,40
20230801,112000,229524570,11910,11910,11910,11910,500
20230801,111900,223569570,11910,11920,11920,11910,687
20230801,111800,215382150,11990,11990,11990,11990,0
20230801,111700,215382150,11990,11990,11990,11990,0
20230801,111600,215382150,11990,11990,11990,11990,1
20230801,111500,215370160,11910,11920,11920,11910,27
20230801,111400,215048480,11980,11980,11980,11980,0
20230801,111300,215048480,11980,11980,11980,11980,1
20230801,111200,215036500,11930,11930,11930,11930,257
20230801,111100,211970490,11930,11930,11930,11930,0
20230801,111000,211970490,11930,11930,11930,11930,0
20230801,110900,211970490,11930,11930,11930,11930,42
20230801,110800,211469430,12000,12000,12000,12000,0
20230801,110700,211469430,12000,12000,12000,12000,0
20230801,110600,211469430,12000,11980,12000,11980,50
20230801,110500,210869470,11920,11980,11980,11920,185
20230801,110400,208654310,11980,12000,12000,11980,538
20230801,110300,202204790,12040,12040,12040,12040,17
20230801,110200,202000110,12040,12040,12040,12040,0
20230801,110100,202000110,12040,12040,12040,12040,2
20230801,110000,201976030,12050,12050,12050,12050,0
20230801,105900,201976030,12050,12050,12050,12050,0
20230801,105800,201976030,12050,12050,12050,12050,30
20230801,105700,201614530,12050,12050,12050,12050,1
20230801,105600,201602480,12000,12000,12000,12000,0
20230801,105500,201602480,12000,12000,12000,12000,1
20230801,105400,201590480,12000,12050,12050,12000,19
20230801,105300,201361980,12050,12050,12050,12050,68
20230801,105200,200542580,12050,12050,12050,12050,57
20230801,105100,199855730,12050,12060,12060,12050,436
20230801,105000,194601840,12050,12050,12050,12050,46
20230801,104900,194047540,12050,12050,12050,12050,10
20230801,104800,193927040,12050,12050,12050,12050,0
20230801,104700,193927040,12050,12050,12050,12050,4
20230801,104600,193878840,12050,12030,12050,12030,67
20230801,104500,193072110,12040,12020,12040,12020,150
20230801,104400,191268710,12010,12000,12010,12000,356
20230801,104300,186996560,12000,12000,12000,12000,174
20230801,104200,184908560,11940,11940,11940,11940,0
20230801,104100,184908560,11940,11940,11940,11940,250
20230801,104000,181923560,12000,11910,12010,11910,523
20230801,103900,175667580,12000,12000,12000,12000,343
20230801,103800,171551580,12000,11990,12000,11990,52
20230801,103700,170927600,12000,11980,12000,11900,333
20230801,103600,166942500,11980,11980,11990,11980,525
20230801,103500,160649840,11980,11980,11980,11980,10
20230801,103400,160530040,11980,11980,11980,11980,0
20230801,103300,160530040,11980,11970,11980,11970,10
20230801,103200,160410310,11990,11990,11990,11990,0
20230801,103100,160410310,11990,11990,11990,11990,0
20230801,103000,160410310,11990,11950,11990,11950,206
20230801,102900,157948370,12000,12000,12000,12000,0
20230801,102800,157948370,12000,12000,12000,12000,200
20230801,102700,155548370,12000,12000,12000,12000,6
20230801,102600,155476370,12000,11910,12000,11910,600
20230801,102500,148288950,11900,11910,11910,11900,146
20230801,102400,146550100,11910,11910,11910,11910,2
20230801,102300,146526280,11900,11880,11900,11880,653
20230801,102200,138761170,11870,11830,11870,11830,1339
20230801,102100,122893800,11820,11820,11820,11820,0
20230801,102000,122893800,11820,11810,11820,11810,304
20230801,101900,119300530,11820,11820,11820,11820,4
20230801,101800,119253250,11810,11810,11810,11810,0
20230801,101700,119253250,11810,11810,11810,11810,3
20230801,101600,119217820,11800,11800,11800,11800,150
20230801,101500,117447820,11800,11810,11810,11800,271
20230801,101400,114248810,11800,11800,11800,11800,84
20230801,101300,113257610,11800,11810,11820,11800,101
20230801,101200,112063950,11810,11810,11810,11810,2
20230801,101100,112040330,11820,11820,11820,11820,0
20230801,101000,112040330,11820,11820,11820,11820,0
20230801,100900,112040330,11820,11820,11820,11820,0
20230801,100800,112040330,11820,11820,11820,11820,0
20230801,100700,112040330,11820,11820,11820,11820,0
20230801,100600,112040330,11820,11800,11820,11740,354
20230801,100500,107869930,11790,11790,11800,11790,114
20230801,100400,106525230,11790,11750,11790,11750,13
20230801,100300,106372440,11750,11750,11750,11750,0
20230801,100200,106372440,11750,11750,11750,11750,0
20230801,100100,106372440,11750,11750,11750,11750,48
20230801,100000,105808440,11760,11760,11760,11760,21
20230801,095900,105561480,11800,11800,11800,11800,170
20230801,095800,103555480,11800,11800,11800,11800,0
20230801,095700,103555480,11800,11800,11800,11800,1
20230801,095600,103543680,11740,11740,11740,11740,0
20230801,095500,103543680,11740,11740,11740,11740,0
20230801,095400,103543680,11740,11760,11760,11740,49
20230801,095300,102967520,11760,11760,11760,11760,60
20230801,095200,102261920,11760,11760,11760,11760,0
20230801,095100,102261920,11760,11760,11760,11760,0
20230801,095000,102261920,11760,11760,11760,11760,178
20230801,094900,100168640,11800,11800,11800,11800,10
20230801,094800,100050640,11800,11800,11800,11800,500
20230801,094700,94150640,11870,11890,11890,11870,7
20230801,094600,94067530,11890,11890,11890,11890,19
20230801,094500,93841620,11890,11780,11890,11780,20
20230801,094400,93605910,11780,11810,11890,11780,231
20230801,094300,90879760,11810,11810,11810,11810,0
20230801,094200,90879760,11810,11900,11900,11810,670
20230801,094100,82964490,11900,11900,11900,11900,12
20230801,094000,82821690,11810,11900,11900,11810,151
20230801,093900,81038290,11900,11900,11900,11900,0
20230801,093800,81038290,11900,11820,11900,11820,856
20230801,093700,70898390,11810,11780,11810,11780,251
20230801,093600,67934960,11780,11780,11780,11780,0
20230801,093500,67934960,11780,11780,11780,11780,51
20230801,093400,67334180,11820,11820,11820,11820,35
20230801,093300,66920480,11820,11820,11820,11820,3
20230801,093200,66885020,11820,11820,11820,11820,9
20230801,093100,66778640,11820,11820,11820,11820,1
20230801,093000,66766820,11820,11820,11820,11820,5
20230801,092900,66707720,11820,11820,11820,11820,109
20230801,092800,65419340,11820,11830,11830,11820,15
20230801,092700,65241990,11840,11850,11850,11840,283
20230801,092600,61890770,11890,11840,11890,11840,113
20230801,092500,60552600,11840,11840,11840,11840,562
20230801,092400,53898520,11890,11890,11900,11890,531
20230801,092300,47584920,11900,11890,11900,11890,551
20230801,092200,41028530,11890,11750,11890,11750,738
20230801,092100,32272000,11740,11720,11740,11720,644
20230801,092000,24717300,11700,11700,11700,11690,233
20230801,091900,21991700,11690,11640,11690,11640,192
20230801,091800,19750210,11600,11600,11600,11600,726
20230801,091700,11328610,11600,11600,11600,11600,0
20230801,091600,11328610,11600,11550,11600,11550,2
20230801,091500,11305460,11600,11600,11600,11600,1
20230801,091400,11293860,11560,11560,11560,11560,32
20230801,091300,10923940,11590,11590,11590,11590,1
20230801,091200,10912350,11550,11550,11550,11550,8
20230801,091100,10819950,11590,11590,11590,11590,145
20230801,091000,9139400,11600,11590,11600,11590,51
20230801,090900,8548300,11600,11600,11600,11600,0
20230801,090800,8548300,11600,11600,11600,11600,0
20230801,090700,8548300,11600,11550,11600,11550,16
20230801,090600,8363350,11600,11550,11600,11550,6
20230801,090500,8294000,11550,11550,11550,11550,5
20230801,090400,8236250,11500,11490,11500,11490,585
20230801,090300,1509350,11500,11500,11500,11500,2
20230801,090200,1486350,11450,11450,11450,11450,86
20230801,090100,501650,11400,11400,11400,11400,31
20230801,090000,148250,11400,11400,11450,11400,13