KissMeData/280360/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203400,669973900,97400,97400,97400,97400,169
20230801,203300,669973900,97400,97400,97400,97400,0
20230801,203200,669973900,97400,97400,97400,97400,0
20230801,203100,669973900,97400,97400,97400,97400,0
20230801,203000,669973900,97400,97400,97400,97400,0
20230801,202900,669973900,97400,97400,97400,97400,0
20230801,202800,669973900,97400,97400,97400,97400,0
20230801,202700,669973900,97400,97400,97400,97400,0
20230801,202600,669973900,97400,97400,97400,97400,0
20230801,202500,669973900,97400,97400,97400,97400,0
20230801,202400,669973900,97400,97400,97400,97400,0
20230801,202300,669973900,97400,97400,97400,97400,0
20230801,202200,669973900,97400,97400,97400,97400,0
20230801,202100,669973900,97400,97400,97400,97400,0
20230801,202000,669973900,97400,97400,97400,97400,0
20230801,201900,669973900,97400,97400,97400,97400,0
20230801,201800,669973900,97400,97400,97400,97400,0
20230801,201700,669973900,97400,97400,97400,97400,0
20230801,201600,669973900,97400,97400,97400,97400,0
20230801,201500,669973900,97400,97400,97400,97400,0
20230801,201400,669973900,97400,97400,97400,97400,0
20230801,201300,669973900,97400,97400,97400,97400,0
20230801,201200,669973900,97400,97400,97400,97400,0
20230801,201100,669973900,97400,97400,97400,97400,0
20230801,201000,669973900,97400,97400,97400,97400,0
20230801,200900,669973900,97400,97400,97400,97400,0
20230801,200800,669973900,97400,97400,97400,97400,0
20230801,200700,669973900,97400,97400,97400,97400,0
20230801,200600,669973900,97400,97400,97400,97400,0
20230801,200500,669973900,97400,97400,97400,97400,0
20230801,200400,669973900,97400,97400,97400,97400,169
20230801,200300,669973900,97400,97400,97400,97400,0
20230801,200200,669973900,97400,97400,97400,97400,0
20230801,200100,669973900,97400,97400,97400,97400,0
20230801,200000,669973900,97400,97400,97400,97400,0
20230801,195900,669973900,97400,97400,97400,97400,0
20230801,195800,669973900,97400,97400,97400,97400,0
20230801,195700,669973900,97400,97400,97400,97400,0
20230801,195600,669973900,97400,97400,97400,97400,0
20230801,195500,669973900,97400,97400,97400,97400,0
20230801,195400,669973900,97400,97400,97400,97400,0
20230801,195300,669973900,97400,97400,97400,97400,0
20230801,195200,669973900,97400,97400,97400,97400,0
20230801,195100,669973900,97400,97400,97400,97400,0
20230801,195000,669973900,97400,97400,97400,97400,0
20230801,194900,669973900,97400,97400,97400,97400,0
20230801,194800,669973900,97400,97400,97400,97400,0
20230801,194700,669973900,97400,97400,97400,97400,0
20230801,194600,669973900,97400,97400,97400,97400,0
20230801,194500,669973900,97400,97400,97400,97400,0
20230801,194400,669973900,97400,97400,97400,97400,0
20230801,194300,669973900,97400,97400,97400,97400,0
20230801,194200,669973900,97400,97400,97400,97400,0
20230801,194100,669973900,97400,97400,97400,97400,0
20230801,194000,669973900,97400,97400,97400,97400,0
20230801,193900,669973900,97400,97400,97400,97400,0
20230801,193800,669973900,97400,97400,97400,97400,0
20230801,193700,669973900,97400,97400,97400,97400,0
20230801,193600,669973900,97400,97400,97400,97400,0
20230801,193500,669973900,97400,97400,97400,97400,0
20230801,193400,669973900,97400,97400,97400,97400,169
20230801,193300,669973900,97400,97400,97400,97400,0
20230801,193200,669973900,97400,97400,97400,97400,0
20230801,193100,669973900,97400,97400,97400,97400,0
20230801,193000,669973900,97400,97400,97400,97400,0
20230801,192900,669973900,97400,97400,97400,97400,0
20230801,192800,669973900,97400,97400,97400,97400,0
20230801,192700,669973900,97400,97400,97400,97400,0
20230801,192600,669973900,97400,97400,97400,97400,0
20230801,192500,669973900,97400,97400,97400,97400,0
20230801,192400,669973900,97400,97400,97400,97400,0
20230801,192300,669973900,97400,97400,97400,97400,0
20230801,192200,669973900,97400,97400,97400,97400,0
20230801,192100,669973900,97400,97400,97400,97400,0
20230801,192000,669973900,97400,97400,97400,97400,0
20230801,191900,669973900,97400,97400,97400,97400,0
20230801,191800,669973900,97400,97400,97400,97400,0
20230801,191700,669973900,97400,97400,97400,97400,0
20230801,191600,669973900,97400,97400,97400,97400,0
20230801,191500,669973900,97400,97400,97400,97400,0
20230801,191400,669973900,97400,97400,97400,97400,0
20230801,191300,669973900,97400,97400,97400,97400,0
20230801,191200,669973900,97400,97400,97400,97400,0
20230801,191100,669973900,97400,97400,97400,97400,0
20230801,191000,669973900,97400,97400,97400,97400,0
20230801,190900,669973900,97400,97400,97400,97400,0
20230801,190800,669973900,97400,97400,97400,97400,0
20230801,190700,669973900,97400,97400,97400,97400,0
20230801,190600,669973900,97400,97400,97400,97400,0
20230801,190500,669973900,97400,97400,97400,97400,0
20230801,190400,669973900,97400,97400,97400,97400,169
20230801,190300,669973900,97400,97400,97400,97400,0
20230801,190200,669973900,97400,97400,97400,97400,0
20230801,190100,669973900,97400,97400,97400,97400,0
20230801,190000,669973900,97400,97400,97400,97400,0
20230801,185900,669973900,97400,97400,97400,97400,0
20230801,185800,669973900,97400,97400,97400,97400,0
20230801,185700,669973900,97400,97400,97400,97400,0
20230801,185600,669973900,97400,97400,97400,97400,0
20230801,185500,669973900,97400,97400,97400,97400,0
20230801,185400,669973900,97400,97400,97400,97400,0
20230801,185300,669973900,97400,97400,97400,97400,0
20230801,185200,669973900,97400,97400,97400,97400,0
20230801,185100,669973900,97400,97400,97400,97400,0
20230801,185000,669973900,97400,97400,97400,97400,0
20230801,184900,669973900,97400,97400,97400,97400,0
20230801,184800,669973900,97400,97400,97400,97400,0
20230801,184700,669973900,97400,97400,97400,97400,0
20230801,184600,669973900,97400,97400,97400,97400,0
20230801,184500,669973900,97400,97400,97400,97400,0
20230801,184400,669973900,97400,97400,97400,97400,0
20230801,184300,669973900,97400,97400,97400,97400,0
20230801,184200,669973900,97400,97400,97400,97400,0
20230801,184100,669973900,97400,97400,97400,97400,0
20230801,184000,669973900,97400,97400,97400,97400,0
20230801,183900,669973900,97400,97400,97400,97400,0
20230801,183800,669973900,97400,97400,97400,97400,0
20230801,183700,669973900,97400,97400,97400,97400,0
20230801,183600,669973900,97400,97400,97400,97400,0
20230801,183500,669973900,97400,97400,97400,97400,0
20230801,183400,669973900,97400,97400,97400,97400,169
20230801,183300,669973900,97400,97400,97400,97400,0
20230801,183200,669973900,97400,97400,97400,97400,0
20230801,183100,669973900,97400,97400,97400,97400,0
20230801,183000,669973900,97400,97400,97400,97400,0
20230801,182900,669973900,97400,97400,97400,97400,0
20230801,182800,669973900,97400,97400,97400,97400,0
20230801,182700,669973900,97400,97400,97400,97400,0
20230801,182600,669973900,97400,97400,97400,97400,0
20230801,182500,669973900,97400,97400,97400,97400,0
20230801,182400,669973900,97400,97400,97400,97400,0
20230801,182300,669973900,97400,97400,97400,97400,0
20230801,182200,669973900,97400,97400,97400,97400,0
20230801,182100,669973900,97400,97400,97400,97400,0
20230801,182000,669973900,97400,97400,97400,97400,0
20230801,181900,669973900,97400,97400,97400,97400,0
20230801,181800,669973900,97400,97400,97400,97400,0
20230801,181700,669973900,97400,97400,97400,97400,0
20230801,181600,669973900,97400,97400,97400,97400,0
20230801,181500,669973900,97400,97400,97400,97400,0
20230801,181400,669973900,97400,97400,97400,97400,0
20230801,181300,669973900,97400,97400,97400,97400,0
20230801,181200,669973900,97400,97400,97400,97400,0
20230801,181100,669973900,97400,97400,97400,97400,0
20230801,181000,669973900,97400,97400,97400,97400,0
20230801,180900,669973900,97400,97400,97400,97400,0
20230801,180800,669973900,97400,97400,97400,97400,0
20230801,180700,669973900,97400,97400,97400,97400,0
20230801,180600,669973900,97400,97400,97400,97400,0
20230801,180500,669973900,97400,97400,97400,97400,0
20230801,180400,669973900,97400,97400,97400,97400,169
20230801,180300,669973900,97400,97400,97400,97400,0
20230801,180200,669973900,97400,97400,97400,97400,0
20230801,180100,669973900,97400,97400,97400,97400,0
20230801,180000,669973900,97400,97400,97400,97400,0
20230801,175900,669973900,97400,97400,97400,97400,0
20230801,175800,669973900,97400,97400,97400,97400,0
20230801,175700,669973900,97400,97400,97400,97400,0
20230801,175600,669973900,97400,97400,97400,97400,0
20230801,175500,669973900,97400,97400,97400,97400,0
20230801,175400,669973900,97400,97400,97400,97400,0
20230801,175300,669973900,97400,97400,97400,97400,0
20230801,175200,669973900,97400,97400,97400,97400,0
20230801,175100,669973900,97400,97400,97400,97400,0
20230801,175000,669973900,97400,97400,97400,97400,0
20230801,174900,669973900,97400,97400,97400,97400,0
20230801,174800,669973900,97400,97400,97400,97400,0
20230801,174700,669973900,97400,97400,97400,97400,0
20230801,174600,669973900,97400,97400,97400,97400,0
20230801,174500,669973900,97400,97400,97400,97400,0
20230801,174400,669973900,97400,97400,97400,97400,0
20230801,174300,669973900,97400,97400,97400,97400,0
20230801,174200,669973900,97400,97400,97400,97400,0
20230801,174100,669973900,97400,97400,97400,97400,0
20230801,174000,669973900,97400,97400,97400,97400,0
20230801,173900,669973900,97400,97400,97400,97400,0
20230801,173800,669973900,97400,97400,97400,97400,0
20230801,173700,669973900,97400,97400,97400,97400,0
20230801,173600,669973900,97400,97400,97400,97400,0
20230801,173500,669973900,97400,97400,97400,97400,0
20230801,173400,669973900,97400,97400,97400,97400,169
20230801,173300,669973900,97400,97400,97400,97400,0
20230801,173200,669973900,97400,97400,97400,97400,0
20230801,173100,669973900,97400,97400,97400,97400,0
20230801,173000,669973900,97400,97400,97400,97400,0
20230801,172900,669973900,97400,97400,97400,97400,0
20230801,172800,669973900,97400,97400,97400,97400,0
20230801,172700,669973900,97400,97400,97400,97400,0
20230801,172600,669973900,97400,97400,97400,97400,0
20230801,172500,669973900,97400,97400,97400,97400,0
20230801,172400,669973900,97400,97400,97400,97400,0
20230801,172300,669973900,97400,97400,97400,97400,0
20230801,172200,669973900,97400,97400,97400,97400,0
20230801,172100,669973900,97400,97400,97400,97400,0
20230801,172000,669973900,97400,97400,97400,97400,0
20230801,171900,669973900,97400,97400,97400,97400,0
20230801,171800,669973900,97400,97400,97400,97400,0
20230801,171700,669973900,97400,97400,97400,97400,0
20230801,171600,669973900,97400,97400,97400,97400,0
20230801,171500,669973900,97400,97400,97400,97400,0
20230801,171400,669973900,97400,97400,97400,97400,0
20230801,171300,669973900,97400,97400,97400,97400,0
20230801,171200,669973900,97400,97400,97400,97400,0
20230801,171100,669973900,97400,97400,97400,97400,0
20230801,171000,669973900,97400,97400,97400,97400,0
20230801,170900,669973900,97400,97400,97400,97400,0
20230801,170800,669973900,97400,97400,97400,97400,0
20230801,170700,669973900,97400,97400,97400,97400,0
20230801,170600,669973900,97400,97400,97400,97400,0
20230801,170500,669973900,97400,97400,97400,97400,0
20230801,170400,669973900,97400,97400,97400,97400,169
20230801,170300,669973900,97400,97400,97400,97400,0
20230801,170200,669973900,97400,97400,97400,97400,0
20230801,170100,669973900,97400,97400,97400,97400,0
20230801,170000,669973900,97400,97400,97400,97400,0
20230801,165900,669973900,97400,97400,97400,97400,0
20230801,165800,669973900,97400,97400,97400,97400,0
20230801,165700,669973900,97400,97400,97400,97400,0
20230801,165600,669973900,97400,97400,97400,97400,0
20230801,165500,669973900,97400,97400,97400,97400,0
20230801,165400,669973900,97400,97400,97400,97400,0
20230801,165300,669973900,97400,97400,97400,97400,0
20230801,165200,669973900,97400,97400,97400,97400,0
20230801,165100,669973900,97400,97400,97400,97400,0
20230801,165000,669973900,97400,97400,97400,97400,0
20230801,164900,669973900,97400,97400,97400,97400,0
20230801,164800,669973900,97400,97400,97400,97400,0
20230801,164700,669973900,97400,97400,97400,97400,0
20230801,164600,669973900,97400,97400,97400,97400,0
20230801,164500,669973900,97400,97400,97400,97400,0
20230801,164400,669973900,97400,97400,97400,97400,0
20230801,164300,669973900,97400,97400,97400,97400,0
20230801,164200,669973900,97400,97400,97400,97400,0
20230801,164100,669973900,97400,97400,97400,97400,0
20230801,164000,669973900,97400,97400,97400,97400,0
20230801,163900,669973900,97400,97400,97400,97400,0
20230801,163800,669973900,97400,97400,97400,97400,0
20230801,163700,669973900,97400,97400,97400,97400,0
20230801,163600,669973900,97400,97400,97400,97400,0
20230801,163500,669973900,97400,97400,97400,97400,0
20230801,163400,669973900,97400,97400,97400,97400,169
20230801,163300,669973900,97400,97400,97400,97400,0
20230801,163200,669973900,97400,97400,97400,97400,0
20230801,163100,669973900,97400,97400,97400,97400,0
20230801,163000,669973900,97400,97400,97400,97400,0
20230801,162900,669973900,97400,97400,97400,97400,0
20230801,162800,669973900,97400,97400,97400,97400,0
20230801,162700,669973900,97400,97400,97400,97400,0
20230801,162600,669973900,97400,97400,97400,97400,0
20230801,162500,669973900,97400,97400,97400,97400,0
20230801,162400,669973900,97400,97400,97400,97400,0
20230801,162300,669973900,97400,97400,97400,97400,0
20230801,162200,669973900,97400,97400,97400,97400,0
20230801,162100,669973900,97400,97400,97400,97400,0
20230801,162000,669973900,97400,97400,97400,97400,0
20230801,161900,669973900,97400,97400,97400,97400,0
20230801,161800,669973900,97400,97400,97400,97400,0
20230801,161700,669973900,97400,97400,97400,97400,0
20230801,161600,669973900,97400,97400,97400,97400,0
20230801,161500,669973900,97400,97400,97400,97400,0
20230801,161400,669973900,97400,97400,97400,97400,0
20230801,161300,669973900,97400,97400,97400,97400,0
20230801,161200,669973900,97400,97400,97400,97400,0
20230801,161100,669973900,97400,97400,97400,97400,0
20230801,161000,669973900,97400,97400,97400,97400,0
20230801,160900,669973900,97400,97400,97400,97400,0
20230801,160800,669973900,97400,97400,97400,97400,0
20230801,160700,669973900,97400,97400,97400,97400,0
20230801,160600,669973900,97400,97400,97400,97400,0
20230801,160500,669973900,97400,97400,97400,97400,0
20230801,160400,669973900,97400,97400,97400,97400,169
20230801,160300,669973900,97400,97400,97400,97400,0
20230801,160200,669973900,97400,97400,97400,97400,0
20230801,160100,669973900,97400,97400,97400,97400,0
20230801,160000,669973900,97400,97400,97400,97400,0
20230801,155900,669973900,97400,97400,97400,97400,0
20230801,155800,669973900,97400,97400,97400,97400,0
20230801,155700,669973900,97400,97400,97400,97400,0
20230801,155600,669973900,97400,97400,97400,97400,0
20230801,155500,669973900,97400,97400,97400,97400,0
20230801,155400,669973900,97400,97400,97400,97400,0
20230801,155300,669973900,97400,97400,97400,97400,0
20230801,155200,669973900,97400,97400,97400,97400,0
20230801,155100,669973900,97400,97400,97400,97400,0
20230801,155000,669973900,97400,97400,97400,97400,0
20230801,154900,669973900,97400,97400,97400,97400,0
20230801,154800,669973900,97400,97400,97400,97400,0
20230801,154700,669973900,97400,97400,97400,97400,0
20230801,154600,669973900,97400,97400,97400,97400,0
20230801,154500,669973900,97400,97400,97400,97400,0
20230801,154400,669973900,97400,97400,97400,97400,0
20230801,154300,669973900,97400,97400,97400,97400,0
20230801,154200,669973900,97400,97400,97400,97400,0
20230801,154100,669973900,97400,97400,97400,97400,0
20230801,154000,669973900,97400,97400,97400,97400,0
20230801,153900,669973900,97400,97400,97400,97400,0
20230801,153800,669973900,97400,97400,97400,97400,0
20230801,153700,669973900,97400,97400,97400,97400,0
20230801,153600,669973900,97400,97400,97400,97400,0
20230801,153500,669973900,97400,97400,97400,97400,0
20230801,153400,669973900,97400,97400,97400,97400,169
20230801,153300,669973900,97400,97400,97400,97400,0
20230801,153200,669973900,97400,97400,97400,97400,0
20230801,153100,669973900,97400,97400,97400,97400,0
20230801,153000,669973900,97400,97400,97400,97400,169
20230801,152900,653513300,97400,97400,97400,97400,0
20230801,152800,653513300,97400,97400,97400,97400,0
20230801,152700,653513300,97400,97400,97400,97400,0
20230801,152600,653513300,97400,97400,97400,97400,0
20230801,152500,653513300,97400,97400,97400,97400,0
20230801,152400,653513300,97400,97400,97400,97400,0
20230801,152300,653513300,97400,97400,97400,97400,0
20230801,152200,653513300,97400,97400,97400,97400,0
20230801,152100,653513300,97400,97400,97400,97400,0
20230801,152000,653513300,97400,97400,97400,97400,0
20230801,151900,653513300,97400,97400,97400,97400,12
20230801,151800,652344500,97400,97400,97400,97400,9
20230801,151700,651467900,97400,97300,97400,97300,33
20230801,151600,648253900,97400,97400,97400,97400,3
20230801,151500,647961700,97400,97200,97400,97200,48
20230801,151400,643291300,97300,97300,97300,97200,5
20230801,151300,642804900,97300,97300,97300,97300,2
20230801,151200,642610300,97300,97300,97300,97300,54
20230801,151100,637356100,97300,97300,97300,97200,4
20230801,151000,636967100,97300,97300,97300,97300,4
20230801,150900,636577900,97200,97200,97200,97200,4
20230801,150800,636189100,97600,97600,97600,97600,0
20230801,150700,636189100,97600,97500,97600,97500,20
20230801,150600,634238400,97600,97600,97600,97200,6
20230801,150500,633653600,97600,97600,97600,97500,39
20230801,150400,629848000,97500,97200,97500,97200,33
20230801,150300,626632400,97400,97500,97500,97400,17
20230801,150200,624976500,97500,97500,97500,97500,1
20230801,150100,624879000,97400,97400,97400,97400,9
20230801,150000,624002400,97400,97400,97500,97200,26
20230801,145900,621470300,97200,97200,97200,97200,1
20230801,145800,621373100,97200,97500,97500,97200,15
20230801,145700,619914400,97300,97300,97300,97300,10
20230801,145600,618941400,97500,97500,97500,97500,0
20230801,145500,618941400,97500,97200,97500,97200,3
20230801,145400,618649500,97400,97400,97400,97400,1
20230801,145300,618552100,97400,97200,97400,97200,27
20230801,145200,615922700,97400,97400,97400,97400,2
20230801,145100,615727900,97400,97400,97400,97400,2
20230801,145000,615533100,97400,97200,97400,97200,6
20230801,144900,614949300,97400,97400,97400,97400,10
20230801,144800,613975300,97200,97200,97200,97200,0
20230801,144700,613975300,97200,97500,97500,97200,4
20230801,144600,613586200,97100,97100,97100,97100,0
20230801,144500,613586200,97100,97100,97100,97100,2
20230801,144400,613392000,97100,97400,97400,97100,215
20230801,144300,592483400,97400,97200,97400,97200,43
20230801,144200,588299100,97100,97100,97100,97100,17
20230801,144100,586648400,97200,97100,97200,97100,41
20230801,144000,582663300,97200,97200,97200,97200,12
20230801,143900,581496900,97100,97100,97100,97100,2
20230801,143800,581302700,97200,97200,97200,97200,2
20230801,143700,581108300,97200,97100,97200,97100,3
20230801,143600,580816900,97100,97100,97100,97100,0
20230801,143500,580816900,97100,97100,97100,97100,0
20230801,143400,580816900,97100,97100,97100,97100,2
20230801,143300,580622700,97100,97100,97100,97100,0
20230801,143200,580622700,97100,97100,97100,97100,1
20230801,143100,580525600,97100,97200,97200,97100,5
20230801,143000,580039800,97200,97200,97200,97200,17
20230801,142900,578387400,97100,97100,97100,97100,3
20230801,142800,578096100,97200,97200,97200,97200,0
20230801,142700,578096100,97200,97200,97200,97200,1
20230801,142600,577998900,97100,97100,97100,97100,2
20230801,142500,577804700,97100,97100,97100,97100,3
20230801,142400,577513400,97100,97100,97100,97100,0
20230801,142300,577513400,97100,97100,97100,97100,2
20230801,142200,577319200,97100,97100,97100,97100,0
20230801,142100,577319200,97100,97100,97100,97100,2
20230801,142000,577125000,97100,97100,97100,97100,0
20230801,141900,577125000,97100,97100,97100,97100,0
20230801,141800,577125000,97100,97200,97200,97100,5
20230801,141700,576639200,97100,97100,97100,97100,0
20230801,141600,576639200,97100,97100,97100,97100,4
20230801,141500,576250800,97000,97100,97100,97000,6
20230801,141400,575668400,97100,97100,97100,97100,8
20230801,141300,574891600,97000,97000,97000,97000,2
20230801,141200,574697600,97100,97000,97100,97000,15
20230801,141100,573241600,97100,97100,97100,97100,3
20230801,141000,572950300,97000,97100,97100,97000,6
20230801,140900,572367900,97100,97100,97100,97100,1
20230801,140800,572270800,97100,97100,97100,97100,1
20230801,140700,572173700,97000,97000,97000,97000,2
20230801,140600,571979700,97000,97000,97000,97000,0
20230801,140500,571979700,97000,96800,97000,96800,3
20230801,140400,571689100,97000,97000,97000,97000,16
20230801,140300,570137100,97000,97000,97000,97000,0
20230801,140200,570137100,97000,96800,97000,96800,7
20230801,140100,569458300,96800,97000,97000,96800,41
20230801,140000,565489300,97000,97000,97000,97000,3
20230801,135900,565198300,96800,96800,96800,96800,2
20230801,135800,565004700,97000,97000,97000,97000,16
20230801,135700,563452700,96700,96700,96700,96700,2
20230801,135600,563259300,96700,96700,96700,96700,0
20230801,135500,563259300,96700,96700,96700,96700,0
20230801,135400,563259300,96700,96700,96700,96700,2
20230801,135300,563065900,96800,96800,96800,96800,0
20230801,135200,563065900,96800,96800,96800,96800,0
20230801,135100,563065900,96800,96900,97000,96800,14
20230801,135000,561709400,96900,96900,96900,96900,1
20230801,134900,561612500,96600,96600,96600,96600,471
20230801,134800,516113900,96900,96900,96900,96900,0
20230801,134700,516113900,96900,96900,96900,96900,0
20230801,134600,516113900,96900,97000,97000,96900,6
20230801,134500,515532100,97000,97000,97000,97000,17
20230801,134400,513883100,96900,96600,96900,96600,13
20230801,134300,512624000,96600,97100,97100,96600,32
20230801,134200,509526800,96900,96900,96900,96900,29
20230801,134100,506716700,96400,96400,96500,96400,13
20230801,134000,505462700,96300,97000,97000,96300,241
20230801,133900,482156400,97100,97100,97100,97100,2
20230801,133800,481962200,97000,97100,97100,97000,15
20230801,133700,480505900,97200,97200,97200,97200,0
20230801,133600,480505900,97200,97300,97300,97200,138
20230801,133500,467088200,97400,97600,97600,97400,23
20230801,133400,464846600,97500,97500,97500,97500,0
20230801,133300,464846600,97500,97600,97600,97500,71
20230801,133200,457923100,97700,97700,97700,97700,14
20230801,133100,456555300,97500,97600,97600,97500,17
20230801,133000,454896200,97500,97500,97500,97500,2
20230801,132900,454701200,97700,97700,97700,97700,0
20230801,132800,454701200,97700,97700,97700,97500,10
20230801,132700,453724600,97500,97600,97600,97500,9
20230801,132600,452846500,97600,97600,97600,97600,9
20230801,132500,451968100,97600,97600,97600,97500,30
20230801,132400,449040300,97600,97600,97600,97600,9
20230801,132300,448161900,97600,97600,97600,97600,11
20230801,132200,447088300,97500,97600,97600,97500,28
20230801,132100,444355900,97500,97500,97500,97500,0
20230801,132000,444355900,97500,97500,97500,97400,25
20230801,131900,441918600,97500,97600,97600,97500,10
20230801,131800,440943200,97600,97600,97600,97600,6
20230801,131700,440357600,97600,97500,97600,97500,14
20230801,131600,438992500,97600,97600,97600,97600,5
20230801,131500,438504500,97600,97600,97600,97600,0
20230801,131400,438504500,97600,97500,97600,97500,9
20230801,131300,437626900,97500,97400,97500,97400,3
20230801,131200,437334600,97500,97400,97500,97400,9
20230801,131100,436457400,97500,97500,97500,97500,10
20230801,131000,435482400,97600,97500,97600,97500,7
20230801,130900,434799500,97400,97400,97400,97400,2
20230801,130800,434604700,97400,97500,97500,97400,7
20230801,130700,433922600,97500,97500,97600,97500,6
20230801,130600,433337300,97400,97600,97600,97400,9
20230801,130500,432459300,97500,97600,97600,97500,36
20230801,130400,428949200,97500,97500,97500,97500,2
20230801,130300,428754200,97600,97600,97600,97600,3
20230801,130200,428461400,97600,97600,97600,97600,85
20230801,130100,420165400,97600,97600,97600,97600,6
20230801,130000,419579800,97600,97600,97600,97600,0
20230801,125900,419579800,97600,97600,97600,97600,0
20230801,125800,419579800,97600,97700,97700,97600,3
20230801,125700,419286900,97700,97700,97700,97700,4
20230801,125600,418896100,97700,97600,97700,97600,6
20230801,125500,418310100,97700,97700,97700,97700,4
20230801,125400,417919300,97500,97500,97500,97500,31
20230801,125300,414896800,97500,97400,97500,97400,4
20230801,125200,414507000,97400,97400,97400,97400,0
20230801,125100,414507000,97400,97400,97400,97400,0
20230801,125000,414507000,97400,97400,97400,97400,2
20230801,124900,414312200,97400,97400,97400,97400,0
20230801,124800,414312200,97400,97400,97400,97400,2
20230801,124700,414117400,97400,97600,97600,97400,201
20230801,124600,394513700,97700,97700,97700,97700,0
20230801,124500,394513700,97700,97600,97700,97600,3
20230801,124400,394220800,97600,97600,97600,97600,0
20230801,124300,394220800,97600,97600,97600,97600,0
20230801,124200,394220800,97600,97600,97600,97600,2
20230801,124100,394025600,97700,97700,97700,97700,0
20230801,124000,394025600,97700,97500,97700,97500,72
20230801,123900,386998600,97500,97500,97500,97500,0
20230801,123800,386998600,97500,97500,97500,97500,2
20230801,123700,386803600,97500,97500,97500,97500,2
20230801,123600,386608600,97500,97600,97600,97500,12
20230801,123500,385438500,97500,97500,97500,97500,0
20230801,123400,385438500,97500,97500,97500,97500,2
20230801,123300,385243500,97600,97600,97600,97600,0
20230801,123200,385243500,97600,97500,97600,97500,3
20230801,123100,384950900,97600,97600,97600,97600,10
20230801,123000,383974900,97500,97500,97500,97500,0
20230801,122900,383974900,97500,97500,97500,97500,2
20230801,122800,383779900,97500,97500,97500,97500,3
20230801,122700,383487400,97500,97500,97500,97500,0
20230801,122600,383487400,97500,97600,97600,97500,3
20230801,122500,383194800,97600,97400,97600,97400,10
20230801,122400,382219200,97400,97400,97400,97400,7
20230801,122300,381537400,97400,97400,97400,97400,0
20230801,122200,381537400,97400,97400,97400,97400,0
20230801,122100,381537400,97400,97400,97400,97400,2
20230801,122000,381342600,97500,97500,97500,97500,8
20230801,121900,380562600,97500,97500,97500,97500,2
20230801,121800,380367600,97500,97500,97500,97500,0
20230801,121700,380367600,97500,97600,97600,97500,5
20230801,121600,379879800,97500,97500,97500,97500,6
20230801,121500,379294800,97500,97500,97500,97500,0
20230801,121400,379294800,97500,97500,97500,97500,2
20230801,121300,379099800,97500,97400,97500,97400,19
20230801,121200,377247500,97300,97300,97300,97300,0
20230801,121100,377247500,97300,97300,97300,97300,2
20230801,121000,377052900,97300,97300,97300,97300,0
20230801,120900,377052900,97300,97300,97300,97300,0
20230801,120800,377052900,97300,97300,97300,97300,3
20230801,120700,376761000,97300,97300,97300,97300,11
20230801,120600,375690700,97500,97500,97500,97500,65
20230801,120500,369353200,97500,97600,97600,97300,9
20230801,120400,368475900,97400,97500,97500,97400,17
20230801,120300,366819700,97500,97600,97600,97500,62
20230801,120200,360768700,97700,97700,97700,97600,7
20230801,120100,360085300,97600,97600,97600,97600,0
20230801,120000,360085300,97600,97700,97700,97600,9
20230801,115900,359206200,97600,97700,97700,97600,9
20230801,115800,358327000,97700,97700,97700,97700,6
20230801,115700,357740800,97700,97700,97700,97600,20
20230801,115600,355788000,97700,97700,97700,97700,5
20230801,115500,355299500,97700,97600,97700,97600,8
20230801,115400,354518100,97700,97700,97700,97700,5
20230801,115300,354029600,97700,97700,97700,97700,7
20230801,115200,353345700,97600,97700,97700,97600,7
20230801,115100,352662000,97600,97600,97600,97600,9
20230801,115000,351783600,97600,97600,97600,97600,7
20230801,114900,351100400,97500,97500,97600,97500,6
20230801,114800,350515200,97500,97500,97500,97500,10
20230801,114700,349540200,97500,97400,97500,97400,8
20230801,114600,348760400,97500,97600,97600,97500,52
20230801,114500,343689700,97700,97700,97700,97700,6
20230801,114400,343103500,97600,97700,97700,97600,8
20230801,114300,342322100,97700,97700,97700,97600,13
20230801,114200,341052300,97700,97600,97700,97600,9
20230801,114100,340173100,97600,97700,97700,97600,7
20230801,114000,339489400,97600,97600,97600,97600,10
20230801,113900,338513400,97500,97500,97600,97500,9
20230801,113800,337635400,97600,97600,97600,97600,6
20230801,113700,337049800,97600,97600,97600,97600,5
20230801,113600,336561800,97500,97600,97600,97500,78
20230801,113500,328956200,97600,97600,97600,97600,17
20230801,113400,327297000,97600,97600,97600,97600,6
20230801,113300,326711400,97500,97600,97600,97500,8
20230801,113200,325930800,97600,97600,97600,97600,9
20230801,113100,325052400,97600,97600,97600,97600,13
20230801,113000,323783600,97600,97600,97600,97600,9
20230801,112900,322905200,97600,97600,97600,97600,5
20230801,112800,322417200,97600,97500,97600,97500,8
20230801,112700,321636600,97600,97600,97600,97600,5
20230801,112600,321148600,97600,97600,97600,97600,6
20230801,112500,320563000,97500,97600,97600,97500,10
20230801,112400,319587200,97600,97600,97600,97600,6
20230801,112300,319001600,97500,97500,97600,97500,28
20230801,112200,316271500,97500,97500,97500,97500,8
20230801,112100,315491500,97500,97500,97500,97500,5
20230801,112000,315004000,97500,97400,97500,97400,11
20230801,111900,313931700,97500,97500,97500,97500,5
20230801,111800,313444200,97500,97400,97500,97400,10
20230801,111700,312469600,97400,97500,97500,97400,26
20230801,111600,309934800,97600,97600,97600,97600,6
20230801,111500,309349200,97500,97400,97500,97400,10
20230801,111400,308374400,97500,97500,97500,97500,5
20230801,111300,307886900,97500,97500,97500,97500,22
20230801,111200,305741900,97500,97300,97500,97300,15
20230801,111100,304280800,97500,97500,97500,97500,6
20230801,111000,303695800,97500,97500,97500,97500,7
20230801,110900,303013300,97500,97500,97500,97300,14
20230801,110800,301648700,97300,97500,97500,97300,13
20230801,110700,300382600,97500,97500,97500,97300,8
20230801,110600,299603000,97500,97500,97500,97500,6
20230801,110500,299018000,97500,97500,97500,97500,5
20230801,110400,298530500,97200,97100,97200,97000,41
20230801,110300,294549500,97000,97000,97000,97000,95
20230801,110200,285334500,97000,97000,97000,97000,19
20230801,110100,283491500,96900,97000,97000,96900,6
20230801,110000,282909700,97000,97000,97000,97000,39
20230801,105900,279126700,97000,97000,97000,97000,2
20230801,105800,278932700,97100,97100,97100,97100,14
20230801,105700,277573300,97100,97100,97100,97100,2
20230801,105600,277379100,97100,97100,97100,97100,2
20230801,105500,277184900,97200,97200,97200,97200,17
20230801,105400,275532500,97300,97300,97300,97300,1
20230801,105300,275435200,97300,97500,97500,97300,463
20230801,105200,230308300,97600,97600,97600,97600,1
20230801,105100,230210700,97600,97600,97600,97600,3
20230801,105000,229917900,97700,97600,97700,97600,19
20230801,104900,228063400,97700,97700,97700,97700,1
20230801,104800,227965700,97600,97600,97600,97600,20
20230801,104700,226013700,97600,97600,97600,97600,45
20230801,104600,221621700,97600,97600,97600,97600,23
20230801,104500,219376900,97500,97500,97500,97500,17
20230801,104400,217719400,97400,97400,97500,97400,63
20230801,104300,211583000,97400,97400,97400,97400,1
20230801,104200,211485600,97300,97300,97300,97300,1
20230801,104100,211388300,97300,97300,97300,97300,7
20230801,104000,210707200,97300,97300,97300,97300,16
20230801,103900,209150400,97300,97300,97300,97300,0
20230801,103800,209150400,97300,97300,97300,97300,39
20230801,103700,205355700,97300,97300,97300,97300,25
20230801,103600,202923200,97300,97300,97300,97300,0
20230801,103500,202923200,97300,97300,97300,97300,1
20230801,103400,202825900,97300,97000,97300,97000,153
20230801,103300,187939900,97300,97300,97300,97300,29
20230801,103200,185118200,97200,97200,97200,97200,19
20230801,103100,183271400,97200,97000,97200,97000,28
20230801,103000,180552000,97000,96900,97000,96900,18
20230801,102900,178807700,96800,96800,96800,96800,0
20230801,102800,178807700,96800,96800,96800,96800,0
20230801,102700,178807700,96800,96800,96800,96800,24
20230801,102600,176484500,96900,96900,96900,96900,13
20230801,102500,175224800,96900,96800,96900,96800,33
20230801,102400,172028600,96800,96800,96800,96800,1
20230801,102300,171931800,96800,96800,96800,96800,3
20230801,102200,171641400,96700,96700,96700,96700,0
20230801,102100,171641400,96700,96700,96700,96700,2
20230801,102000,171448000,96700,96600,96700,96600,40
20230801,101900,167583000,96600,96600,96600,96600,0
20230801,101800,167583000,96600,96600,96600,96600,2
20230801,101700,167389800,96600,96600,96600,96600,1
20230801,101600,167293200,96600,96600,96600,96600,17
20230801,101500,165651000,96500,96500,96500,96500,0
20230801,101400,165651000,96500,96500,96500,96500,4
20230801,101300,165265000,96500,96500,96500,96300,3
20230801,101200,164975700,96500,96400,96500,96400,113
20230801,101100,154073800,96400,96400,96400,96400,0
20230801,101000,154073800,96400,96400,96400,96400,48
20230801,100900,149446600,96300,96300,96300,96300,0
20230801,100800,149446600,96300,96300,96300,96300,0
20230801,100700,149446600,96300,96300,96300,96300,10
20230801,100600,148483600,96400,96400,96400,96400,1
20230801,100500,148387200,96400,96400,96400,96400,9
20230801,100400,147519600,96400,96400,96400,96400,7
20230801,100300,146844800,96400,96400,96400,96400,22
20230801,100200,144724000,96300,96300,96300,96300,14
20230801,100100,143375800,96300,96300,96300,96300,1
20230801,100000,143279500,96300,96200,96300,96200,29
20230801,095900,140486900,96300,96300,96300,96300,1
20230801,095800,140390600,96300,96300,96300,96300,3
20230801,095700,140101700,96300,96300,96300,96300,31
20230801,095600,137116400,96300,96300,96300,96300,10
20230801,095500,136153400,96300,96200,96300,96200,6
20230801,095400,135576000,96100,96100,96100,96100,1
20230801,095300,135479900,96300,96300,96300,96300,8
20230801,095200,134709500,96100,96200,96300,96100,31
20230801,095100,131725500,96200,96200,96200,96200,101
20230801,095000,122009300,96000,96000,96000,96000,1
20230801,094900,121913300,96000,96100,96100,96000,75
20230801,094800,114705900,96100,96100,96100,96100,4
20230801,094700,114321500,96000,96000,96000,95900,18
20230801,094600,112593600,96000,96000,96000,96000,14
20230801,094500,111249600,96000,96000,96000,96000,0
20230801,094400,111249600,96000,96000,96000,95900,72
20230801,094300,104337700,95900,95900,95900,95900,0
20230801,094200,104337700,95900,95800,95900,95800,59
20230801,094100,98679700,95900,95900,95900,95900,10
20230801,094000,97720700,95800,95800,95800,95800,0
20230801,093900,97720700,95800,95900,95900,95800,21
20230801,093800,95706900,96000,96000,96000,96000,21
20230801,093700,93690900,96000,95800,96000,95800,3
20230801,093600,93403100,95900,95800,95900,95800,15
20230801,093500,91965500,95800,95700,95800,95700,3
20230801,093400,91678200,95800,95800,95800,95700,20
20230801,093300,89762300,95800,95800,95800,95800,51
20230801,093200,84876500,95700,95800,95800,95700,10
20230801,093100,83918600,95700,95800,95800,95700,3
20230801,093000,83631300,95700,95800,95800,95700,22
20230801,092900,81525800,95800,95600,95800,95600,3
20230801,092800,81238600,95500,95500,95500,95500,3
20230801,092700,80952100,95400,95400,95400,95400,0
20230801,092600,80952100,95400,95500,95600,95400,11
20230801,092500,79901600,95500,95800,95800,95500,51
20230801,092400,75022200,95800,95700,95800,95700,2
20230801,092300,74830700,95700,95500,95700,95500,20
20230801,092200,72919500,95500,95400,95500,95400,15
20230801,092100,71487200,95400,95500,95500,95400,11
20230801,092000,70436800,95500,95300,95500,95300,43
20230801,091900,66338500,95300,95300,95300,95300,16
20230801,091800,64813700,95300,95500,95500,95300,8
20230801,091700,64050300,95500,95500,95500,95500,1
20230801,091600,63954800,95500,95700,95700,95500,30
20230801,091500,61087500,95600,95600,95600,95600,15
20230801,091400,59653500,95600,95200,95600,95200,3
20230801,091300,59367100,95400,95400,95500,95400,92
20230801,091200,50589700,95100,95100,95100,95100,6
20230801,091100,50019100,95100,95100,95100,95100,7
20230801,091000,49353400,95100,95500,95500,95100,30
20230801,090900,46494000,95400,95500,95500,95400,22
20230801,090800,44394900,95400,95500,95500,95400,51
20230801,090700,39524500,95500,95500,95500,95500,4
20230801,090600,39142500,95400,95000,95400,95000,10
20230801,090500,38189000,95000,94700,95000,94700,63
20230801,090400,32211900,94500,94500,94500,94500,15
20230801,090300,30794400,94300,94200,94300,94200,16
20230801,090200,29287100,94100,94100,94100,94100,59
20230801,090100,23735200,94100,94700,94800,94000,34
20230801,090000,20528000,94100,94800,94800,94100,217