KissMeData/175140/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200900,479362480,10830,10830,10830,10830,610
20230801,200800,479362480,10830,10830,10830,10830,0
20230801,200700,479362480,10830,10830,10830,10830,0
20230801,200600,479362480,10830,10830,10830,10830,0
20230801,200500,479362480,10830,10830,10830,10830,0
20230801,200400,479362480,10830,10830,10830,10830,0
20230801,200300,479362480,10830,10830,10830,10830,0
20230801,200200,479362480,10830,10830,10830,10830,0
20230801,200100,479362480,10830,10830,10830,10830,0
20230801,200000,479362480,10830,10830,10830,10830,0
20230801,195900,479362480,10830,10830,10830,10830,0
20230801,195800,479362480,10830,10830,10830,10830,0
20230801,195700,479362480,10830,10830,10830,10830,0
20230801,195600,479362480,10830,10830,10830,10830,0
20230801,195500,479362480,10830,10830,10830,10830,0
20230801,195400,479362480,10830,10830,10830,10830,0
20230801,195300,479362480,10830,10830,10830,10830,0
20230801,195200,479362480,10830,10830,10830,10830,0
20230801,195100,479362480,10830,10830,10830,10830,0
20230801,195000,479362480,10830,10830,10830,10830,0
20230801,194900,479362480,10830,10830,10830,10830,0
20230801,194800,479362480,10830,10830,10830,10830,0
20230801,194700,479362480,10830,10830,10830,10830,0
20230801,194600,479362480,10830,10830,10830,10830,0
20230801,194500,479362480,10830,10830,10830,10830,0
20230801,194400,479362480,10830,10830,10830,10830,0
20230801,194300,479362480,10830,10830,10830,10830,0
20230801,194200,479362480,10830,10830,10830,10830,0
20230801,194100,479362480,10830,10830,10830,10830,0
20230801,194000,479362480,10830,10830,10830,10830,0
20230801,193900,479362480,10830,10830,10830,10830,610
20230801,193800,479362480,10830,10830,10830,10830,0
20230801,193700,479362480,10830,10830,10830,10830,0
20230801,193600,479362480,10830,10830,10830,10830,0
20230801,193500,479362480,10830,10830,10830,10830,0
20230801,193400,479362480,10830,10830,10830,10830,0
20230801,193300,479362480,10830,10830,10830,10830,0
20230801,193200,479362480,10830,10830,10830,10830,0
20230801,193100,479362480,10830,10830,10830,10830,0
20230801,193000,479362480,10830,10830,10830,10830,0
20230801,192900,479362480,10830,10830,10830,10830,0
20230801,192800,479362480,10830,10830,10830,10830,0
20230801,192700,479362480,10830,10830,10830,10830,0
20230801,192600,479362480,10830,10830,10830,10830,0
20230801,192500,479362480,10830,10830,10830,10830,0
20230801,192400,479362480,10830,10830,10830,10830,0
20230801,192300,479362480,10830,10830,10830,10830,0
20230801,192200,479362480,10830,10830,10830,10830,0
20230801,192100,479362480,10830,10830,10830,10830,0
20230801,192000,479362480,10830,10830,10830,10830,0
20230801,191900,479362480,10830,10830,10830,10830,0
20230801,191800,479362480,10830,10830,10830,10830,0
20230801,191700,479362480,10830,10830,10830,10830,0
20230801,191600,479362480,10830,10830,10830,10830,0
20230801,191500,479362480,10830,10830,10830,10830,0
20230801,191400,479362480,10830,10830,10830,10830,0
20230801,191300,479362480,10830,10830,10830,10830,0
20230801,191200,479362480,10830,10830,10830,10830,0
20230801,191100,479362480,10830,10830,10830,10830,0
20230801,191000,479362480,10830,10830,10830,10830,0
20230801,190900,479362480,10830,10830,10830,10830,610
20230801,190800,479362480,10830,10830,10830,10830,0
20230801,190700,479362480,10830,10830,10830,10830,0
20230801,190600,479362480,10830,10830,10830,10830,0
20230801,190500,479362480,10830,10830,10830,10830,0
20230801,190400,479362480,10830,10830,10830,10830,0
20230801,190300,479362480,10830,10830,10830,10830,0
20230801,190200,479362480,10830,10830,10830,10830,0
20230801,190100,479362480,10830,10830,10830,10830,0
20230801,190000,479362480,10830,10830,10830,10830,0
20230801,185900,479362480,10830,10830,10830,10830,0
20230801,185800,479362480,10830,10830,10830,10830,0
20230801,185700,479362480,10830,10830,10830,10830,0
20230801,185600,479362480,10830,10830,10830,10830,0
20230801,185500,479362480,10830,10830,10830,10830,0
20230801,185400,479362480,10830,10830,10830,10830,0
20230801,185300,479362480,10830,10830,10830,10830,0
20230801,185200,479362480,10830,10830,10830,10830,0
20230801,185100,479362480,10830,10830,10830,10830,0
20230801,185000,479362480,10830,10830,10830,10830,0
20230801,184900,479362480,10830,10830,10830,10830,0
20230801,184800,479362480,10830,10830,10830,10830,0
20230801,184700,479362480,10830,10830,10830,10830,0
20230801,184600,479362480,10830,10830,10830,10830,0
20230801,184500,479362480,10830,10830,10830,10830,0
20230801,184400,479362480,10830,10830,10830,10830,0
20230801,184300,479362480,10830,10830,10830,10830,0
20230801,184200,479362480,10830,10830,10830,10830,0
20230801,184100,479362480,10830,10830,10830,10830,0
20230801,184000,479362480,10830,10830,10830,10830,0
20230801,183900,479362480,10830,10830,10830,10830,610
20230801,183800,479362480,10830,10830,10830,10830,0
20230801,183700,479362480,10830,10830,10830,10830,0
20230801,183600,479362480,10830,10830,10830,10830,0
20230801,183500,479362480,10830,10830,10830,10830,0
20230801,183400,479362480,10830,10830,10830,10830,0
20230801,183300,479362480,10830,10830,10830,10830,0
20230801,183200,479362480,10830,10830,10830,10830,0
20230801,183100,479362480,10830,10830,10830,10830,0
20230801,183000,479362480,10830,10830,10830,10830,0
20230801,182900,479362480,10830,10830,10830,10830,0
20230801,182800,479362480,10830,10830,10830,10830,0
20230801,182700,479362480,10830,10830,10830,10830,0
20230801,182600,479362480,10830,10830,10830,10830,0
20230801,182500,479362480,10830,10830,10830,10830,0
20230801,182400,479362480,10830,10830,10830,10830,0
20230801,182300,479362480,10830,10830,10830,10830,0
20230801,182200,479362480,10830,10830,10830,10830,0
20230801,182100,479362480,10830,10830,10830,10830,0
20230801,182000,479362480,10830,10830,10830,10830,0
20230801,181900,479362480,10830,10830,10830,10830,0
20230801,181800,479362480,10830,10830,10830,10830,0
20230801,181700,479362480,10830,10830,10830,10830,0
20230801,181600,479362480,10830,10830,10830,10830,0
20230801,181500,479362480,10830,10830,10830,10830,0
20230801,181400,479362480,10830,10830,10830,10830,0
20230801,181300,479362480,10830,10830,10830,10830,0
20230801,181200,479362480,10830,10830,10830,10830,0
20230801,181100,479362480,10830,10830,10830,10830,0
20230801,181000,479362480,10830,10830,10830,10830,0
20230801,180900,479362480,10830,10830,10830,10830,610
20230801,180800,479362480,10830,10830,10830,10830,0
20230801,180700,479362480,10830,10830,10830,10830,0
20230801,180600,479362480,10830,10830,10830,10830,0
20230801,180500,479362480,10830,10830,10830,10830,0
20230801,180400,479362480,10830,10830,10830,10830,0
20230801,180300,479362480,10830,10830,10830,10830,0
20230801,180200,479362480,10830,10830,10830,10830,0
20230801,180100,479362480,10830,10830,10830,10830,0
20230801,180000,479362480,10830,10830,10830,10830,0
20230801,175900,479362480,10830,10830,10830,10830,0
20230801,175800,479362480,10830,10830,10830,10830,0
20230801,175700,479362480,10830,10830,10830,10830,0
20230801,175600,479362480,10830,10830,10830,10830,0
20230801,175500,479362480,10830,10830,10830,10830,0
20230801,175400,479362480,10830,10830,10830,10830,0
20230801,175300,479362480,10830,10830,10830,10830,0
20230801,175200,479362480,10830,10830,10830,10830,0
20230801,175100,479362480,10830,10830,10830,10830,0
20230801,175000,479362480,10830,10830,10830,10830,0
20230801,174900,479362480,10830,10830,10830,10830,0
20230801,174800,479362480,10830,10830,10830,10830,0
20230801,174700,479362480,10830,10830,10830,10830,0
20230801,174600,479362480,10830,10830,10830,10830,0
20230801,174500,479362480,10830,10830,10830,10830,0
20230801,174400,479362480,10830,10830,10830,10830,0
20230801,174300,479362480,10830,10830,10830,10830,0
20230801,174200,479362480,10830,10830,10830,10830,0
20230801,174100,479362480,10830,10830,10830,10830,0
20230801,174000,479362480,10830,10830,10830,10830,0
20230801,173900,479362480,10830,10830,10830,10830,610
20230801,173800,479362480,10830,10830,10830,10830,0
20230801,173700,479362480,10830,10830,10830,10830,0
20230801,173600,479362480,10830,10830,10830,10830,0
20230801,173500,479362480,10830,10830,10830,10830,0
20230801,173400,479362480,10830,10830,10830,10830,0
20230801,173300,479362480,10830,10830,10830,10830,0
20230801,173200,479362480,10830,10830,10830,10830,0
20230801,173100,479362480,10830,10830,10830,10830,0
20230801,173000,479362480,10830,10830,10830,10830,0
20230801,172900,479362480,10830,10830,10830,10830,0
20230801,172800,479362480,10830,10830,10830,10830,0
20230801,172700,479362480,10830,10830,10830,10830,0
20230801,172600,479362480,10830,10830,10830,10830,0
20230801,172500,479362480,10830,10830,10830,10830,0
20230801,172400,479362480,10830,10830,10830,10830,0
20230801,172300,479362480,10830,10830,10830,10830,0
20230801,172200,479362480,10830,10830,10830,10830,0
20230801,172100,479362480,10830,10830,10830,10830,0
20230801,172000,479362480,10830,10830,10830,10830,0
20230801,171900,479362480,10830,10830,10830,10830,0
20230801,171800,479362480,10830,10830,10830,10830,0
20230801,171700,479362480,10830,10830,10830,10830,0
20230801,171600,479362480,10830,10830,10830,10830,0
20230801,171500,479362480,10830,10830,10830,10830,0
20230801,171400,479362480,10830,10830,10830,10830,0
20230801,171300,479362480,10830,10830,10830,10830,0
20230801,171200,479362480,10830,10830,10830,10830,0
20230801,171100,479362480,10830,10830,10830,10830,0
20230801,171000,479362480,10830,10830,10830,10830,0
20230801,170900,479362480,10830,10830,10830,10830,610
20230801,170800,479362480,10830,10830,10830,10830,0
20230801,170700,479362480,10830,10830,10830,10830,0
20230801,170600,479362480,10830,10830,10830,10830,0
20230801,170500,479362480,10830,10830,10830,10830,0
20230801,170400,479362480,10830,10830,10830,10830,0
20230801,170300,479362480,10830,10830,10830,10830,0
20230801,170200,479362480,10830,10830,10830,10830,0
20230801,170100,479362480,10830,10830,10830,10830,0
20230801,170000,479362480,10830,10830,10830,10830,0
20230801,165900,479362480,10830,10830,10830,10830,0
20230801,165800,479362480,10830,10830,10830,10830,0
20230801,165700,479362480,10830,10830,10830,10830,0
20230801,165600,479362480,10830,10830,10830,10830,0
20230801,165500,479362480,10830,10830,10830,10830,0
20230801,165400,479362480,10830,10830,10830,10830,0
20230801,165300,479362480,10830,10830,10830,10830,0
20230801,165200,479362480,10830,10830,10830,10830,0
20230801,165100,479362480,10830,10830,10830,10830,0
20230801,165000,479362480,10830,10830,10830,10830,0
20230801,164900,479362480,10830,10830,10830,10830,0
20230801,164800,479362480,10830,10830,10830,10830,0
20230801,164700,479362480,10830,10830,10830,10830,0
20230801,164600,479362480,10830,10830,10830,10830,0
20230801,164500,479362480,10830,10830,10830,10830,0
20230801,164400,479362480,10830,10830,10830,10830,0
20230801,164300,479362480,10830,10830,10830,10830,0
20230801,164200,479362480,10830,10830,10830,10830,0
20230801,164100,479362480,10830,10830,10830,10830,0
20230801,164000,479362480,10830,10830,10830,10830,0
20230801,163900,479362480,10830,10830,10830,10830,610
20230801,163800,479362480,10830,10830,10830,10830,0
20230801,163700,479362480,10830,10830,10830,10830,0
20230801,163600,479362480,10830,10830,10830,10830,0
20230801,163500,479362480,10830,10830,10830,10830,0
20230801,163400,479362480,10830,10830,10830,10830,0
20230801,163300,479362480,10830,10830,10830,10830,0
20230801,163200,479362480,10830,10830,10830,10830,0
20230801,163100,479362480,10830,10830,10830,10830,0
20230801,163000,479362480,10830,10830,10830,10830,0
20230801,162900,479362480,10830,10830,10830,10830,0
20230801,162800,479362480,10830,10830,10830,10830,0
20230801,162700,479362480,10830,10830,10830,10830,0
20230801,162600,479362480,10830,10830,10830,10830,0
20230801,162500,479362480,10830,10830,10830,10830,0
20230801,162400,479362480,10830,10830,10830,10830,0
20230801,162300,479362480,10830,10830,10830,10830,0
20230801,162200,479362480,10830,10830,10830,10830,0
20230801,162100,479362480,10830,10830,10830,10830,0
20230801,162000,479362480,10830,10830,10830,10830,0
20230801,161900,479362480,10830,10830,10830,10830,0
20230801,161800,479362480,10830,10830,10830,10830,0
20230801,161700,479362480,10830,10830,10830,10830,0
20230801,161600,479362480,10830,10830,10830,10830,0
20230801,161500,479362480,10830,10830,10830,10830,0
20230801,161400,479362480,10830,10830,10830,10830,0
20230801,161300,479362480,10830,10830,10830,10830,0
20230801,161200,479362480,10830,10830,10830,10830,0
20230801,161100,479362480,10830,10830,10830,10830,0
20230801,161000,479362480,10830,10830,10830,10830,0
20230801,160900,479362480,10830,10830,10830,10830,610
20230801,160800,479362480,10830,10830,10830,10830,0
20230801,160700,479362480,10830,10830,10830,10830,0
20230801,160600,479362480,10830,10830,10830,10830,0
20230801,160500,479362480,10830,10830,10830,10830,0
20230801,160400,479362480,10830,10830,10830,10830,0
20230801,160300,479362480,10830,10830,10830,10830,0
20230801,160200,479362480,10830,10830,10830,10830,0
20230801,160100,479362480,10830,10830,10830,10830,0
20230801,160000,479362480,10830,10830,10830,10830,0
20230801,155900,479362480,10830,10830,10830,10830,0
20230801,155800,479362480,10830,10830,10830,10830,0
20230801,155700,479362480,10830,10830,10830,10830,0
20230801,155600,479362480,10830,10830,10830,10830,0
20230801,155500,479362480,10830,10830,10830,10830,0
20230801,155400,479362480,10830,10830,10830,10830,0
20230801,155300,479362480,10830,10830,10830,10830,0
20230801,155200,479362480,10830,10830,10830,10830,0
20230801,155100,479362480,10830,10830,10830,10830,0
20230801,155000,479362480,10830,10830,10830,10830,0
20230801,154900,479362480,10830,10830,10830,10830,0
20230801,154800,479362480,10830,10830,10830,10830,0
20230801,154700,479362480,10830,10830,10830,10830,0
20230801,154600,479362480,10830,10830,10830,10830,0
20230801,154500,479362480,10830,10830,10830,10830,0
20230801,154400,479362480,10830,10830,10830,10830,0
20230801,154300,479362480,10830,10830,10830,10830,0
20230801,154200,479362480,10830,10830,10830,10830,0
20230801,154100,479362480,10830,10830,10830,10830,0
20230801,154000,479362480,10830,10830,10830,10830,0
20230801,153900,479362480,10830,10830,10830,10830,610
20230801,153800,479362480,10830,10830,10830,10830,0
20230801,153700,479362480,10830,10830,10830,10830,0
20230801,153600,479362480,10830,10830,10830,10830,0
20230801,153500,479362480,10830,10830,10830,10830,0
20230801,153400,479362480,10830,10830,10830,10830,0
20230801,153300,479362480,10830,10830,10830,10830,0
20230801,153200,479362480,10830,10830,10830,10830,0
20230801,153100,479362480,10830,10830,10830,10830,0
20230801,153000,479362480,10830,10830,10830,10830,610
20230801,152900,472756180,10760,10760,10760,10760,0
20230801,152800,472756180,10760,10760,10760,10760,0
20230801,152700,472756180,10760,10760,10760,10760,0
20230801,152600,472756180,10760,10760,10760,10760,0
20230801,152500,472756180,10760,10760,10760,10760,0
20230801,152400,472756180,10760,10760,10760,10760,0
20230801,152300,472756180,10760,10760,10760,10760,0
20230801,152200,472756180,10760,10760,10760,10760,0
20230801,152100,472756180,10760,10760,10760,10760,0
20230801,152000,472756180,10760,10760,10760,10760,0
20230801,151900,472756180,10760,10790,10830,10760,349
20230801,151800,468988020,10800,10800,10800,10780,87
20230801,151700,468048620,10780,10780,10780,10780,45
20230801,151600,467563520,10800,10800,10800,10800,0
20230801,151500,467563520,10800,10800,10800,10800,0
20230801,151400,467563520,10800,10800,10800,10800,21
20230801,151300,467336720,10770,10770,10770,10770,5
20230801,151200,467282870,10760,10760,10760,10760,0
20230801,151100,467282870,10760,10750,10770,10750,161
20230801,151000,465550310,10750,10750,10750,10750,802
20230801,150900,456928810,10730,10750,10750,10730,37
20230801,150800,456531660,10750,10790,10790,10750,291
20230801,150700,453398660,10830,10830,10830,10830,0
20230801,150600,453398660,10830,10820,10830,10820,369
20230801,150500,449402430,10830,10830,10830,10830,31
20230801,150400,449066700,10780,10750,10780,10750,113
20230801,150300,447849250,10750,10750,10750,10750,11
20230801,150200,447731000,10750,10750,10750,10750,15
20230801,150100,447569750,10720,10720,10720,10720,1
20230801,150000,447559030,10710,10710,10710,10710,0
20230801,145900,447559030,10710,10710,10710,10710,15
20230801,145800,447398380,10710,10710,10710,10710,55
20230801,145700,446809330,10720,10720,10720,10720,2
20230801,145600,446787890,10720,10720,10720,10720,9
20230801,145500,446691410,10700,10700,10700,10700,0
20230801,145400,446691410,10700,10700,10700,10700,437
20230801,145300,442015510,10700,10700,10700,10700,164
20230801,145200,440260710,10700,10720,10720,10700,399
20230801,145100,435988380,10710,10710,10710,10710,0
20230801,145000,435988380,10710,10720,10720,10710,1000
20230801,144900,425276500,10780,10780,10780,10780,141
20230801,144800,423756520,10780,10780,10780,10780,9
20230801,144700,423659500,10700,10700,10700,10700,306
20230801,144600,420385300,10700,10700,10700,10700,57
20230801,144500,419775400,10680,10680,10680,10680,0
20230801,144400,419775400,10680,10700,10700,10680,79
20230801,144300,418931100,10700,10700,10700,10700,108
20230801,144200,417775500,10770,10720,10770,10680,507
20230801,144100,412359150,10700,10730,10730,10700,1001
20230801,144000,401637940,10780,10790,10790,10780,880
20230801,143900,392148140,10840,10840,10840,10840,0
20230801,143800,392148140,10840,10840,10840,10840,4
20230801,143700,392104780,10830,10830,10830,10830,0
20230801,143600,392104780,10830,10830,10830,10830,140
20230801,143500,390588580,10800,10800,10800,10800,100
20230801,143400,389508580,10800,10810,10810,10800,249
20230801,143300,386818000,10800,10800,10800,10800,3
20230801,143200,386785600,10800,10810,10810,10800,183
20230801,143100,384808870,10810,10810,10810,10810,21
20230801,143000,384581860,10810,10810,10810,10810,147
20230801,142900,382992790,10810,10830,10830,10780,4513
20230801,142800,334337650,10880,10880,10880,10880,0
20230801,142700,334337650,10880,10880,10880,10880,181
20230801,142600,332368370,10890,10860,10890,10850,158
20230801,142500,330649160,10850,10750,10850,10750,1375
20230801,142400,315835850,10670,10690,10750,10670,3144
20230801,142300,282106110,10700,10690,10700,10690,419
20230801,142200,277624810,10690,10690,10690,10690,0
20230801,142100,277624810,10690,10690,10690,10690,171
20230801,142000,275796820,10680,10630,10680,10630,718
20230801,141900,268137130,10620,10620,10620,10620,0
20230801,141800,268137130,10620,10620,10620,10620,50
20230801,141700,267606130,10610,10610,10610,10610,0
20230801,141600,267606130,10610,10610,10610,10610,0
20230801,141500,267606130,10610,10610,10610,10610,80
20230801,141400,266757330,10610,10630,10630,10610,50
20230801,141300,266226630,10610,10610,10610,10610,0
20230801,141200,266226630,10610,10610,10610,10610,21
20230801,141100,266003820,10650,10650,10650,10650,0
20230801,141000,266003820,10650,10650,10650,10650,0
20230801,140900,266003820,10650,10610,10650,10610,615
20230801,140800,259454110,10580,10580,10580,10580,0
20230801,140700,259454110,10580,10640,10650,10580,444
20230801,140600,254740730,10640,10540,10640,10540,2805
20230801,140500,225076030,10540,10490,10540,10490,1793
20230801,140400,206225670,10490,10490,10490,10490,16
20230801,140300,206057830,10470,10470,10470,10470,0
20230801,140200,206057830,10470,10470,10470,10470,0
20230801,140100,206057830,10470,10470,10470,10470,0
20230801,140000,206057830,10470,10470,10470,10470,0
20230801,135900,206057830,10470,10450,10470,10450,648
20230801,135800,199276430,10440,10440,10440,10440,0
20230801,135700,199276430,10440,10440,10440,10440,111
20230801,135600,198117590,10420,10420,10420,10420,0
20230801,135500,198117590,10420,10420,10420,10420,0
20230801,135400,198117590,10420,10420,10420,10420,0
20230801,135300,198117590,10420,10420,10420,10420,0
20230801,135200,198117590,10420,10420,10420,10420,0
20230801,135100,198117590,10420,10420,10420,10420,129
20230801,135000,196773410,10420,10420,10420,10420,0
20230801,134900,196773410,10420,10420,10420,10420,0
20230801,134800,196773410,10420,10420,10420,10420,0
20230801,134700,196773410,10420,10420,10420,10420,0
20230801,134600,196773410,10420,10420,10420,10420,0
20230801,134500,196773410,10420,10420,10420,10420,0
20230801,134400,196773410,10420,10420,10420,10420,0
20230801,134300,196773410,10420,10420,10420,10420,0
20230801,134200,196773410,10420,10420,10420,10420,0
20230801,134100,196773410,10420,10420,10420,10420,0
20230801,134000,196773410,10420,10420,10420,10420,0
20230801,133900,196773410,10420,10420,10420,10420,0
20230801,133800,196773410,10420,10420,10420,10420,0
20230801,133700,196773410,10420,10420,10420,10420,0
20230801,133600,196773410,10420,10420,10420,10420,17
20230801,133500,196596270,10410,10410,10410,10410,0
20230801,133400,196596270,10410,10410,10410,10410,128
20230801,133300,195263790,10410,10410,10410,10410,10
20230801,133200,195159690,10360,10360,10360,10360,10
20230801,133100,195056090,10360,10360,10360,10360,0
20230801,133000,195056090,10360,10360,10360,10360,0
20230801,132900,195056090,10360,10360,10360,10360,0
20230801,132800,195056090,10360,10360,10360,10360,0
20230801,132700,195056090,10360,10360,10360,10360,0
20230801,132600,195056090,10360,10360,10360,10360,0
20230801,132500,195056090,10360,10360,10360,10360,0
20230801,132400,195056090,10360,10360,10360,10360,0
20230801,132300,195056090,10360,10360,10360,10360,21
20230801,132200,194838530,10360,10370,10370,10360,404
20230801,132100,190649180,10370,10400,10400,10370,619
20230801,132000,184216130,10400,10400,10400,10400,100
20230801,131900,183176130,10460,10460,10460,10460,0
20230801,131800,183176130,10460,10460,10460,10460,0
20230801,131700,183176130,10460,10460,10460,10460,0
20230801,131600,183176130,10460,10460,10460,10460,0
20230801,131500,183176130,10460,10460,10460,10460,0
20230801,131400,183176130,10460,10460,10460,10460,0
20230801,131300,183176130,10460,10460,10460,10460,88
20230801,131200,182255650,10470,10470,10470,10470,0
20230801,131100,182255650,10470,10470,10470,10470,0
20230801,131000,182255650,10470,10470,10470,10470,0
20230801,130900,182255650,10470,10470,10470,10470,0
20230801,130800,182255650,10470,10470,10470,10470,0
20230801,130700,182255650,10470,10470,10470,10470,0
20230801,130600,182255650,10470,10470,10470,10470,0
20230801,130500,182255650,10470,10470,10470,10470,0
20230801,130400,182255650,10470,10470,10470,10470,0
20230801,130300,182255650,10470,10450,10470,10450,48
20230801,130200,181753410,10440,10440,10440,10440,0
20230801,130100,181753410,10440,10440,10440,10440,0
20230801,130000,181753410,10440,10440,10440,10440,0
20230801,125900,181753410,10440,10440,10440,10440,0
20230801,125800,181753410,10440,10440,10440,10440,10
20230801,125700,181649010,10390,10390,10390,10390,0
20230801,125600,181649010,10390,10390,10390,10390,0
20230801,125500,181649010,10390,10390,10390,10390,0
20230801,125400,181649010,10390,10390,10390,10390,0
20230801,125300,181649010,10390,10390,10390,10390,0
20230801,125200,181649010,10390,10390,10390,10390,0
20230801,125100,181649010,10390,10390,10390,10390,9
20230801,125000,181555500,10380,10390,10390,10380,310
20230801,124900,178335800,10390,10390,10390,10390,0
20230801,124800,178335800,10390,10390,10390,10390,0
20230801,124700,178335800,10390,10400,10400,10390,30
20230801,124600,178023990,10450,10450,10450,10450,0
20230801,124500,178023990,10450,10450,10450,10450,40
20230801,124400,177605990,10380,10380,10380,10380,0
20230801,124300,177605990,10380,10390,10390,10380,63
20230801,124200,176951950,10470,10470,10470,10470,0
20230801,124100,176951950,10470,10470,10470,10470,0
20230801,124000,176951950,10470,10470,10470,10470,0
20230801,123900,176951950,10470,10470,10470,10470,0
20230801,123800,176951950,10470,10470,10470,10470,0
20230801,123700,176951950,10470,10470,10470,10470,0
20230801,123600,176951950,10470,10470,10470,10470,0
20230801,123500,176951950,10470,10470,10470,10470,0
20230801,123400,176951950,10470,10470,10470,10470,0
20230801,123300,176951950,10470,10470,10470,10470,0
20230801,123200,176951950,10470,10470,10470,10470,30
20230801,123100,176637850,10500,10500,10500,10500,0
20230801,123000,176637850,10500,10500,10500,10500,0
20230801,122900,176637850,10500,10500,10500,10500,0
20230801,122800,176637850,10500,10500,10500,10500,0
20230801,122700,176637850,10500,10500,10500,10500,0
20230801,122600,176637850,10500,10500,10500,10500,0
20230801,122500,176637850,10500,10500,10500,10500,0
20230801,122400,176637850,10500,10500,10500,10500,0
20230801,122300,176637850,10500,10500,10500,10500,0
20230801,122200,176637850,10500,10500,10500,10500,0
20230801,122100,176637850,10500,10500,10500,10500,0
20230801,122000,176637850,10500,10500,10500,10500,93
20230801,121900,175661350,10500,10500,10500,10500,30
20230801,121800,175346350,10490,10490,10490,10490,0
20230801,121700,175346350,10490,10490,10490,10490,8
20230801,121600,175262430,10510,10510,10510,10510,0
20230801,121500,175262430,10510,10510,10510,10510,0
20230801,121400,175262430,10510,10510,10510,10510,0
20230801,121300,175262430,10510,10510,10510,10510,0
20230801,121200,175262430,10510,10510,10510,10510,0
20230801,121100,175262430,10510,10510,10510,10510,0
20230801,121000,175262430,10510,10510,10510,10510,0
20230801,120900,175262430,10510,10500,10510,10500,10
20230801,120800,175157410,10510,10500,10510,10500,50
20230801,120700,174632000,10470,10470,10470,10470,0
20230801,120600,174632000,10470,10460,10470,10460,42
20230801,120500,174192280,10370,10370,10370,10370,0
20230801,120400,174192280,10370,10370,10370,10370,0
20230801,120300,174192280,10370,10370,10370,10370,0
20230801,120200,174192280,10370,10370,10370,10370,0
20230801,120100,174192280,10370,10370,10370,10370,0
20230801,120000,174192280,10370,10370,10370,10370,0
20230801,115900,174192280,10370,10370,10370,10370,0
20230801,115800,174192280,10370,10370,10370,10370,0
20230801,115700,174192280,10370,10370,10370,10370,0
20230801,115600,174192280,10370,10370,10370,10370,0
20230801,115500,174192280,10370,10370,10370,10370,0
20230801,115400,174192280,10370,10370,10370,10370,0
20230801,115300,174192280,10370,10370,10370,10370,0
20230801,115200,174192280,10370,10370,10370,10370,0
20230801,115100,174192280,10370,10370,10370,10370,0
20230801,115000,174192280,10370,10370,10370,10370,0
20230801,114900,174192280,10370,10370,10370,10370,0
20230801,114800,174192280,10370,10370,10370,10370,0
20230801,114700,174192280,10370,10370,10370,10370,0
20230801,114600,174192280,10370,10370,10370,10370,102
20230801,114500,173134540,10370,10370,10370,10370,0
20230801,114400,173134540,10370,10370,10370,10370,0
20230801,114300,173134540,10370,10370,10370,10370,3
20230801,114200,173103430,10370,10370,10370,10370,0
20230801,114100,173103430,10370,10370,10370,10370,61
20230801,114000,172470860,10330,10330,10330,10330,0
20230801,113900,172470860,10330,10330,10330,10330,0
20230801,113800,172470860,10330,10330,10330,10330,100
20230801,113700,171437860,10320,10320,10320,10320,0
20230801,113600,171437860,10320,10320,10320,10320,0
20230801,113500,171437860,10320,10320,10320,10320,0
20230801,113400,171437860,10320,10320,10320,10320,0
20230801,113300,171437860,10320,10320,10320,10320,0
20230801,113200,171437860,10320,10320,10320,10320,0
20230801,113100,171437860,10320,10320,10320,10320,0
20230801,113000,171437860,10320,10320,10320,10320,0
20230801,112900,171437860,10320,10320,10320,10320,0
20230801,112800,171437860,10320,10350,10350,10320,700
20230801,112700,164210300,10370,10370,10370,10370,0
20230801,112600,164210300,10370,10370,10370,10370,0
20230801,112500,164210300,10370,10370,10370,10370,0
20230801,112400,164210300,10370,10370,10370,10370,0
20230801,112300,164210300,10370,10370,10370,10370,0
20230801,112200,164210300,10370,10370,10370,10370,0
20230801,112100,164210300,10370,10370,10370,10370,35
20230801,112000,163847350,10370,10370,10370,10370,0
20230801,111900,163847350,10370,10370,10370,10370,49
20230801,111800,163339220,10370,10370,10370,10370,0
20230801,111700,163339220,10370,10400,10460,10300,1040
20230801,111600,152600240,10510,10510,10520,10500,40
20230801,111500,152179910,10520,10400,10520,10390,47
20230801,111400,151689040,10410,10410,10410,10410,82
20230801,111300,150835420,10480,10480,10480,10480,0
20230801,111200,150835420,10480,10480,10480,10480,0
20230801,111100,150835420,10480,10480,10480,10480,0
20230801,111000,150835420,10480,10440,10480,10440,10
20230801,110900,150730900,10440,10320,10440,10320,125
20230801,110800,149439340,10320,10320,10320,10320,38
20230801,110700,149047180,10300,10300,10300,10300,0
20230801,110600,149047180,10300,10300,10300,10300,0
20230801,110500,149047180,10300,10300,10300,10300,0
20230801,110400,149047180,10300,10300,10300,10300,51
20230801,110300,148521880,10300,10300,10300,10300,0
20230801,110200,148521880,10300,10300,10300,10300,0
20230801,110100,148521880,10300,10300,10300,10300,0
20230801,110000,148521880,10300,10300,10300,10300,0
20230801,105900,148521880,10300,10300,10300,10300,0
20230801,105800,148521880,10300,10300,10300,10300,0
20230801,105700,148521880,10300,10300,10300,10300,0
20230801,105600,148521880,10300,10300,10300,10300,0
20230801,105500,148521880,10300,10300,10300,10300,0
20230801,105400,148521880,10300,10300,10300,10300,0
20230801,105300,148521880,10300,10300,10300,10300,0
20230801,105200,148521880,10300,10300,10300,10300,1
20230801,105100,148511580,10250,10250,10250,10250,148
20230801,105000,146994580,10300,10300,10300,10300,0
20230801,104900,146994580,10300,10300,10300,10300,0
20230801,104800,146994580,10300,10300,10300,10300,0
20230801,104700,146994580,10300,10300,10300,10300,0
20230801,104600,146994580,10300,10300,10300,10300,0
20230801,104500,146994580,10300,10300,10300,10300,2
20230801,104400,146973980,10300,10300,10300,10300,0
20230801,104300,146973980,10300,10300,10300,10300,0
20230801,104200,146973980,10300,10300,10300,10300,0
20230801,104100,146973980,10300,10300,10300,10300,0
20230801,104000,146973980,10300,10300,10300,10300,0
20230801,103900,146973980,10300,10300,10300,10300,0
20230801,103800,146973980,10300,10300,10300,10300,0
20230801,103700,146973980,10300,10300,10300,10300,0
20230801,103600,146973980,10300,10280,10300,10280,534
20230801,103500,141483520,10270,10270,10270,10270,193
20230801,103400,139501410,10270,10270,10270,10270,0
20230801,103300,139501410,10270,10270,10270,10270,0
20230801,103200,139501410,10270,10270,10270,10270,0
20230801,103100,139501410,10270,10270,10270,10270,1
20230801,103000,139491140,10200,10200,10200,10200,0
20230801,102900,139491140,10200,10200,10200,10200,176
20230801,102800,137695940,10200,10200,10200,10200,0
20230801,102700,137695940,10200,10200,10200,10200,168
20230801,102600,135982340,10200,10250,10250,10180,10753
20230801,102500,26447240,10250,10250,10250,10250,250
20230801,102400,23884740,10280,10280,10280,10280,0
20230801,102300,23884740,10280,10270,10280,10270,10
20230801,102200,23781950,10280,10280,10280,10280,0
20230801,102100,23781950,10280,10280,10280,10280,0
20230801,102000,23781950,10280,10280,10280,10280,0
20230801,101900,23781950,10280,10280,10280,10280,0
20230801,101800,23781950,10280,10290,10290,10280,35
20230801,101700,23422140,10290,10290,10290,10290,0
20230801,101600,23422140,10290,10290,10290,10290,0
20230801,101500,23422140,10290,10290,10290,10290,13
20230801,101400,23288370,10280,10280,10280,10280,0
20230801,101300,23288370,10280,10280,10280,10280,1
20230801,101200,23278090,10250,10250,10250,10250,0
20230801,101100,23278090,10250,10250,10250,10250,50
20230801,101000,22765590,10290,10290,10290,10290,0
20230801,100900,22765590,10290,10290,10290,10290,0
20230801,100800,22765590,10290,10290,10290,10290,0
20230801,100700,22765590,10290,10290,10290,10290,0
20230801,100600,22765590,10290,10290,10290,10290,0
20230801,100500,22765590,10290,10290,10290,10290,0
20230801,100400,22765590,10290,10290,10290,10290,0
20230801,100300,22765590,10290,10290,10290,10290,0
20230801,100200,22765590,10290,10290,10290,10290,80
20230801,100100,21942390,10310,10310,10310,10310,24
20230801,100000,21694950,10310,10320,10320,10300,345
20230801,095900,18140810,10320,10320,10320,10320,0
20230801,095800,18140810,10320,10320,10320,10320,0
20230801,095700,18140810,10320,10320,10320,10320,28
20230801,095600,17851850,10310,10310,10310,10310,20
20230801,095500,17645650,10310,10310,10310,10310,119
20230801,095400,16418760,10320,10320,10320,10320,0
20230801,095300,16418760,10320,10320,10320,10320,0
20230801,095200,16418760,10320,10320,10320,10320,0
20230801,095100,16418760,10320,10320,10320,10320,0
20230801,095000,16418760,10320,10320,10320,10320,0
20230801,094900,16418760,10320,10320,10320,10320,0
20230801,094800,16418760,10320,10320,10320,10320,0
20230801,094700,16418760,10320,10320,10320,10320,0
20230801,094600,16418760,10320,10320,10320,10320,0
20230801,094500,16418760,10320,10320,10320,10320,60
20230801,094400,15799560,10330,10330,10330,10330,0
20230801,094300,15799560,10330,10330,10330,10330,0
20230801,094200,15799560,10330,10330,10330,10330,1
20230801,094100,15789230,10320,10330,10330,10320,53
20230801,094000,15241750,10340,10340,10340,10340,0
20230801,093900,15241750,10340,10340,10340,10340,0
20230801,093800,15241750,10340,10340,10340,10340,15
20230801,093700,15086650,10340,10350,10350,10340,215
20230801,093600,12862240,10410,10410,10410,10410,0
20230801,093500,12862240,10410,10410,10410,10410,0
20230801,093400,12862240,10410,10410,10410,10410,0
20230801,093300,12862240,10410,10390,10410,10390,90
20230801,093200,11926390,10400,10390,10400,10370,130
20230801,093100,10578000,10380,10380,10380,10380,0
20230801,093000,10578000,10380,10400,10400,10380,72
20230801,092900,9830200,10470,10420,10470,10400,61
20230801,092800,9195530,10480,10370,10480,10370,45
20230801,092700,8727300,10370,10370,10370,10370,0
20230801,092600,8727300,10370,10350,10370,10350,70
20230801,092500,8002780,10350,10350,10350,10350,0
20230801,092400,8002780,10350,10340,10350,10340,19
20230801,092300,7806310,10340,10340,10340,10340,1
20230801,092200,7795970,10340,10340,10340,10340,2
20230801,092100,7775290,10340,10340,10340,10340,0
20230801,092000,7775290,10340,10340,10340,10340,0
20230801,091900,7775290,10340,10340,10340,10340,200
20230801,091800,5707290,10340,10340,10340,10340,0
20230801,091700,5707290,10340,10340,10340,10340,0
20230801,091600,5707290,10340,10340,10340,10340,1
20230801,091500,5696950,10340,10340,10340,10340,10
20230801,091400,5593550,10300,10300,10300,10300,0
20230801,091300,5593550,10300,10300,10300,10300,3
20230801,091200,5562650,10340,10340,10340,10340,2
20230801,091100,5541970,10300,10300,10300,10300,0
20230801,091000,5541970,10300,10300,10300,10300,178
20230801,090900,3708570,10300,10300,10300,10300,0
20230801,090800,3708570,10300,10300,10300,10300,0
20230801,090700,3708570,10300,10300,10300,10300,0
20230801,090600,3708570,10300,10300,10300,10300,0
20230801,090500,3708570,10300,10300,10300,10300,2
20230801,090400,3687970,10300,10300,10300,10300,0
20230801,090300,3687970,10300,10300,10370,10300,29
20230801,090200,3389200,10300,10300,10300,10290,42
20230801,090100,2956650,10300,10320,10320,10240,268
20230801,090000,205860,10260,10320,10320,10260,20