KissMeData/008700/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184800,1210668760,2040,2040,2040,2040,32147
20230801,184700,1210668760,2040,2040,2040,2040,0
20230801,184600,1210668760,2040,2040,2040,2040,0
20230801,184500,1210668760,2040,2040,2040,2040,0
20230801,184400,1210668760,2040,2040,2040,2040,0
20230801,184300,1210668760,2040,2040,2040,2040,0
20230801,184200,1210668760,2040,2040,2040,2040,0
20230801,184100,1210668760,2040,2040,2040,2040,0
20230801,184000,1210668760,2040,2040,2040,2040,0
20230801,183900,1210668760,2040,2040,2040,2040,0
20230801,183800,1210668760,2040,2040,2040,2040,0
20230801,183700,1210668760,2040,2040,2040,2040,0
20230801,183600,1210668760,2040,2040,2040,2040,0
20230801,183500,1210668760,2040,2040,2040,2040,0
20230801,183400,1210668760,2040,2040,2040,2040,0
20230801,183300,1210668760,2040,2040,2040,2040,0
20230801,183200,1210668760,2040,2040,2040,2040,0
20230801,183100,1210668760,2040,2040,2040,2040,0
20230801,183000,1210668760,2040,2040,2040,2040,0
20230801,182900,1210668760,2040,2040,2040,2040,0
20230801,182800,1210668760,2040,2040,2040,2040,0
20230801,182700,1210668760,2040,2040,2040,2040,0
20230801,182600,1210668760,2040,2040,2040,2040,0
20230801,182500,1210668760,2040,2040,2040,2040,0
20230801,182400,1210668760,2040,2040,2040,2040,0
20230801,182300,1210668760,2040,2040,2040,2040,0
20230801,182200,1210668760,2040,2040,2040,2040,0
20230801,182100,1210668760,2040,2040,2040,2040,0
20230801,182000,1210668760,2040,2040,2040,2040,0
20230801,181900,1210668760,2040,2040,2040,2040,0
20230801,181800,1210668760,2040,2040,2040,2040,32147
20230801,181700,1210668760,2040,2040,2040,2040,0
20230801,181600,1210668760,2040,2040,2040,2040,0
20230801,181500,1210668760,2040,2040,2040,2040,0
20230801,181400,1210668760,2040,2040,2040,2040,0
20230801,181300,1210668760,2040,2040,2040,2040,0
20230801,181200,1210668760,2040,2040,2040,2040,0
20230801,181100,1210668760,2040,2040,2040,2040,0
20230801,181000,1210668760,2040,2040,2040,2040,0
20230801,180900,1210668760,2040,2040,2040,2040,0
20230801,180800,1210668760,2040,2040,2040,2040,0
20230801,180700,1210668760,2040,2040,2040,2040,0
20230801,180600,1210668760,2040,2040,2040,2040,0
20230801,180500,1210668760,2040,2040,2040,2040,0
20230801,180400,1210668760,2040,2040,2040,2040,0
20230801,180300,1210668760,2040,2040,2040,2040,0
20230801,180200,1210668760,2040,2040,2040,2040,0
20230801,180100,1210668760,2040,2040,2040,2040,0
20230801,180000,1210668760,2040,2040,2040,2040,0
20230801,175900,1210668760,2040,2040,2040,2040,0
20230801,175800,1210668760,2040,2040,2040,2040,0
20230801,175700,1210668760,2040,2040,2040,2040,0
20230801,175600,1210668760,2040,2040,2040,2040,0
20230801,175500,1210668760,2040,2040,2040,2040,0
20230801,175400,1210668760,2040,2040,2040,2040,0
20230801,175300,1210668760,2040,2040,2040,2040,0
20230801,175200,1210668760,2040,2040,2040,2040,0
20230801,175100,1210668760,2040,2040,2040,2040,0
20230801,175000,1210668760,2040,2040,2040,2040,0
20230801,174900,1210668760,2040,2040,2040,2040,0
20230801,174800,1210668760,2040,2040,2040,2040,32147
20230801,174700,1210668760,2040,2040,2040,2040,0
20230801,174600,1210668760,2040,2040,2040,2040,0
20230801,174500,1210668760,2040,2040,2040,2040,0
20230801,174400,1210668760,2040,2040,2040,2040,0
20230801,174300,1210668760,2040,2040,2040,2040,0
20230801,174200,1210668760,2040,2040,2040,2040,0
20230801,174100,1210668760,2040,2040,2040,2040,0
20230801,174000,1210668760,2040,2040,2040,2040,0
20230801,173900,1210668760,2040,2040,2040,2040,0
20230801,173800,1210668760,2040,2040,2040,2040,0
20230801,173700,1210668760,2040,2040,2040,2040,0
20230801,173600,1210668760,2040,2040,2040,2040,0
20230801,173500,1210668760,2040,2040,2040,2040,0
20230801,173400,1210668760,2040,2040,2040,2040,0
20230801,173300,1210668760,2040,2040,2040,2040,0
20230801,173200,1210668760,2040,2040,2040,2040,0
20230801,173100,1210668760,2040,2040,2040,2040,0
20230801,173000,1210668760,2040,2040,2040,2040,0
20230801,172900,1210668760,2040,2040,2040,2040,0
20230801,172800,1210668760,2040,2040,2040,2040,0
20230801,172700,1210668760,2040,2040,2040,2040,0
20230801,172600,1210668760,2040,2040,2040,2040,0
20230801,172500,1210668760,2040,2040,2040,2040,0
20230801,172400,1210668760,2040,2040,2040,2040,0
20230801,172300,1210668760,2040,2040,2040,2040,0
20230801,172200,1210668760,2040,2040,2040,2040,0
20230801,172100,1210668760,2040,2040,2040,2040,0
20230801,172000,1210668760,2040,2040,2040,2040,0
20230801,171900,1210668760,2040,2040,2040,2040,0
20230801,171800,1210668760,2040,2040,2040,2040,32147
20230801,171700,1210668760,2040,2040,2040,2040,0
20230801,171600,1210668760,2040,2040,2040,2040,0
20230801,171500,1210668760,2040,2040,2040,2040,0
20230801,171400,1210668760,2040,2040,2040,2040,0
20230801,171300,1210668760,2040,2040,2040,2040,0
20230801,171200,1210668760,2040,2040,2040,2040,0
20230801,171100,1210668760,2040,2040,2040,2040,0
20230801,171000,1210668760,2040,2040,2040,2040,0
20230801,170900,1210668760,2040,2040,2040,2040,0
20230801,170800,1210668760,2040,2040,2040,2040,0
20230801,170700,1210668760,2040,2040,2040,2040,0
20230801,170600,1210668760,2040,2040,2040,2040,0
20230801,170500,1210668760,2040,2040,2040,2040,0
20230801,170400,1210668760,2040,2040,2040,2040,0
20230801,170300,1210668760,2040,2040,2040,2040,0
20230801,170200,1210668760,2040,2040,2040,2040,0
20230801,170100,1210668760,2040,2040,2040,2040,0
20230801,170000,1210668760,2040,2040,2040,2040,0
20230801,165900,1210668760,2040,2040,2040,2040,0
20230801,165800,1210668760,2040,2040,2040,2040,0
20230801,165700,1210668760,2040,2040,2040,2040,0
20230801,165600,1210668760,2040,2040,2040,2040,0
20230801,165500,1210668760,2040,2040,2040,2040,0
20230801,165400,1210668760,2040,2040,2040,2040,0
20230801,165300,1210668760,2040,2040,2040,2040,0
20230801,165200,1210668760,2040,2040,2040,2040,0
20230801,165100,1210668760,2040,2040,2040,2040,0
20230801,165000,1210668760,2040,2040,2040,2040,0
20230801,164900,1210668760,2040,2040,2040,2040,0
20230801,164800,1210668760,2040,2040,2040,2040,32147
20230801,164700,1210668760,2040,2040,2040,2040,0
20230801,164600,1210668760,2040,2040,2040,2040,0
20230801,164500,1210668760,2040,2040,2040,2040,0
20230801,164400,1210668760,2040,2040,2040,2040,0
20230801,164300,1210668760,2040,2040,2040,2040,0
20230801,164200,1210668760,2040,2040,2040,2040,0
20230801,164100,1210668760,2040,2040,2040,2040,0
20230801,164000,1210668760,2040,2040,2040,2040,0
20230801,163900,1210668760,2040,2040,2040,2040,0
20230801,163800,1210668760,2040,2040,2040,2040,0
20230801,163700,1210668760,2040,2040,2040,2040,0
20230801,163600,1210668760,2040,2040,2040,2040,0
20230801,163500,1210668760,2040,2040,2040,2040,0
20230801,163400,1210668760,2040,2040,2040,2040,0
20230801,163300,1210668760,2040,2040,2040,2040,0
20230801,163200,1210668760,2040,2040,2040,2040,0
20230801,163100,1210668760,2040,2040,2040,2040,0
20230801,163000,1210668760,2040,2040,2040,2040,0
20230801,162900,1210668760,2040,2040,2040,2040,0
20230801,162800,1210668760,2040,2040,2040,2040,0
20230801,162700,1210668760,2040,2040,2040,2040,0
20230801,162600,1210668760,2040,2040,2040,2040,0
20230801,162500,1210668760,2040,2040,2040,2040,0
20230801,162400,1210668760,2040,2040,2040,2040,0
20230801,162300,1210668760,2040,2040,2040,2040,0
20230801,162200,1210668760,2040,2040,2040,2040,0
20230801,162100,1210668760,2040,2040,2040,2040,0
20230801,162000,1210668760,2040,2040,2040,2040,0
20230801,161900,1210668760,2040,2040,2040,2040,0
20230801,161800,1210668760,2040,2040,2040,2040,32147
20230801,161700,1210668760,2040,2040,2040,2040,0
20230801,161600,1210668760,2040,2040,2040,2040,0
20230801,161500,1210668760,2040,2040,2040,2040,0
20230801,161400,1210668760,2040,2040,2040,2040,0
20230801,161300,1210668760,2040,2040,2040,2040,0
20230801,161200,1210668760,2040,2040,2040,2040,0
20230801,161100,1210668760,2040,2040,2040,2040,0
20230801,161000,1210668760,2040,2040,2040,2040,0
20230801,160900,1210668760,2040,2040,2040,2040,0
20230801,160800,1210668760,2040,2040,2040,2040,0
20230801,160700,1210668760,2040,2040,2040,2040,0
20230801,160600,1210668760,2040,2040,2040,2040,0
20230801,160500,1210668760,2040,2040,2040,2040,0
20230801,160400,1210668760,2040,2040,2040,2040,0
20230801,160300,1210668760,2040,2040,2040,2040,0
20230801,160200,1210668760,2040,2040,2040,2040,0
20230801,160100,1210668760,2040,2040,2040,2040,0
20230801,160000,1210668760,2040,2040,2040,2040,0
20230801,155900,1210668760,2040,2040,2040,2040,0
20230801,155800,1210668760,2040,2040,2040,2040,0
20230801,155700,1210668760,2040,2040,2040,2040,0
20230801,155600,1210668760,2040,2040,2040,2040,0
20230801,155500,1210668760,2040,2040,2040,2040,0
20230801,155400,1210668760,2040,2040,2040,2040,0
20230801,155300,1210668760,2040,2040,2040,2040,0
20230801,155200,1210668760,2040,2040,2040,2040,0
20230801,155100,1210668760,2040,2040,2040,2040,0
20230801,155000,1210668760,2040,2040,2040,2040,0
20230801,154900,1210668760,2040,2040,2040,2040,0
20230801,154800,1210668760,2040,2040,2040,2040,32147
20230801,154700,1210668760,2040,2040,2040,2040,0
20230801,154600,1210668760,2040,2040,2040,2040,0
20230801,154500,1210668760,2040,2040,2040,2040,0
20230801,154400,1210668760,2040,2040,2040,2040,0
20230801,154300,1210668760,2040,2040,2040,2040,0
20230801,154200,1210668760,2040,2040,2040,2040,0
20230801,154100,1210668760,2040,2040,2040,2040,0
20230801,154000,1210668760,2040,2040,2040,2040,0
20230801,153900,1210668760,2040,2040,2040,2040,0
20230801,153800,1210668760,2040,2040,2040,2040,0
20230801,153700,1210668760,2040,2040,2040,2040,0
20230801,153600,1210668760,2040,2040,2040,2040,0
20230801,153500,1210668760,2040,2040,2040,2040,0
20230801,153400,1210668760,2040,2040,2040,2040,0
20230801,153300,1210668760,2040,2040,2040,2040,0
20230801,153200,1210668760,2040,2040,2040,2040,0
20230801,153100,1210668760,2040,2040,2040,2040,0
20230801,153000,1210668760,2040,2040,2040,2040,32147
20230801,152900,1145088880,2040,2040,2040,2040,0
20230801,152800,1145088880,2040,2040,2040,2040,0
20230801,152700,1145088880,2040,2040,2040,2040,0
20230801,152600,1145088880,2040,2040,2040,2040,0
20230801,152500,1145088880,2040,2040,2040,2040,0
20230801,152400,1145088880,2040,2040,2040,2040,0
20230801,152300,1145088880,2040,2040,2040,2040,0
20230801,152200,1145088880,2040,2040,2040,2040,0
20230801,152100,1145088880,2040,2040,2040,2040,0
20230801,152000,1145088880,2040,2040,2040,2040,0
20230801,151900,1145088880,2040,2035,2040,2035,1582
20230801,151800,1141869100,2035,2035,2035,2035,6549
20230801,151700,1128541885,2035,2035,2035,2035,4262
20230801,151600,1119868715,2030,2030,2040,2030,4418
20230801,151500,1110863795,2030,2030,2030,2030,79
20230801,151400,1110703425,2030,2030,2035,2030,759
20230801,151300,1109159770,2035,2025,2035,2025,333
20230801,151200,1108482910,2025,2025,2035,2025,186
20230801,151100,1108106230,2035,2035,2040,2025,3350
20230801,151000,1101289375,2035,2035,2040,2035,5281
20230801,150900,1090542530,2035,2030,2040,2025,8151
20230801,150800,1073957205,2030,2025,2030,2025,126
20230801,150700,1073702020,2025,2025,2025,2025,81
20230801,150600,1073537995,2025,2025,2030,2025,143
20230801,150500,1073248400,2020,2025,2025,2020,115
20230801,150400,1073015920,2025,2025,2030,2020,566
20230801,150300,1071869945,2025,2025,2025,2025,3504
20230801,150200,1064774345,2030,2025,2030,2025,81
20230801,150100,1064610310,2025,2030,2030,2025,90
20230801,150000,1064428020,2025,2030,2030,2020,6528
20230801,145900,1051209930,2030,2025,2030,2020,3643
20230801,145800,1043816035,2030,2025,2030,2020,18500
20230801,145700,1006353670,2025,2025,2030,2025,3722
20230801,145600,998816615,2025,2025,2025,2025,7937
20230801,145500,982744190,2020,2020,2020,2020,119
20230801,145400,982503810,2020,2020,2020,2020,0
20230801,145300,982503810,2020,2020,2020,2020,100
20230801,145200,982301810,2025,2020,2025,2020,111
20230801,145100,982077570,2020,2020,2020,2020,500
20230801,145000,981067570,2020,2020,2020,2020,0
20230801,144900,981067570,2020,2020,2020,2020,0
20230801,144800,981067570,2020,2020,2020,2020,0
20230801,144700,981067570,2020,2020,2020,2020,0
20230801,144600,981067570,2020,2020,2020,2020,0
20230801,144500,981067570,2020,2020,2020,2020,50
20230801,144400,980966570,2020,2020,2020,2020,10
20230801,144300,980946370,2020,2020,2020,2020,1000
20230801,144200,978926370,2025,2025,2025,2025,0
20230801,144100,978926370,2025,2025,2025,2025,2
20230801,144000,978922320,2020,2020,2025,2020,466
20230801,143900,977979415,2025,2025,2025,2025,2
20230801,143800,977975365,2025,2025,2025,2025,105
20230801,143700,977762740,2020,2020,2020,2020,0
20230801,143600,977762740,2020,2020,2020,2020,0
20230801,143500,977762740,2020,2020,2020,2020,560
20230801,143400,976631540,2020,2025,2025,2020,11
20230801,143300,976609270,2025,2025,2025,2025,0
20230801,143200,976609270,2025,2025,2025,2025,6
20230801,143100,976597120,2020,2020,2020,2020,1587
20230801,143000,973391380,2020,2020,2020,2020,5000
20230801,142900,963291380,2020,2020,2020,2020,3000
20230801,142800,957231380,2020,2020,2020,2020,2190
20230801,142700,952807580,2020,2020,2020,2020,40
20230801,142600,952726780,2025,2025,2025,2025,0
20230801,142500,952726780,2025,2025,2025,2025,1
20230801,142400,952724755,2020,2020,2020,2020,903
20230801,142300,950900695,2020,2025,2025,2020,1017
20230801,142200,948843765,2025,2025,2025,2025,8
20230801,142100,948827565,2025,2025,2025,2025,2
20230801,142000,948823515,2025,2025,2025,2025,2
20230801,141900,948819465,2025,2025,2025,2025,0
20230801,141800,948819465,2025,2025,2025,2025,0
20230801,141700,948819465,2025,2025,2025,2025,0
20230801,141600,948819465,2025,2025,2025,2025,1000
20230801,141500,946794465,2025,2025,2025,2025,2
20230801,141400,946790415,2025,2025,2025,2025,4
20230801,141300,946782315,2020,2020,2020,2020,1480
20230801,141200,943792715,2020,2020,2020,2020,1
20230801,141100,943790695,2020,2020,2020,2020,0
20230801,141000,943790695,2020,2020,2020,2020,0
20230801,140900,943790695,2020,2020,2020,2020,0
20230801,140800,943790695,2020,2020,2020,2020,0
20230801,140700,943790695,2020,2020,2020,2020,168
20230801,140600,943451335,2015,2015,2015,2015,2211
20230801,140500,938996170,2010,2010,2010,2010,0
20230801,140400,938996170,2010,2015,2015,2010,3007
20230801,140300,932939520,2015,2015,2015,2015,2501
20230801,140200,927900005,2015,2015,2015,2015,0
20230801,140100,927900005,2015,2015,2015,2015,0
20230801,140000,927900005,2015,2010,2015,2010,999
20230801,135900,925887520,2015,2015,2015,2015,1
20230801,135800,925885505,2010,2010,2010,2005,33739
20230801,135700,858130625,2015,2015,2015,2015,5000
20230801,135600,848055625,2015,2015,2015,2015,100
20230801,135500,847854125,2015,2015,2015,2015,1110
20230801,135400,845617475,2015,2015,2015,2015,0
20230801,135300,845617475,2015,2015,2015,2015,778
20230801,135200,844049805,2015,2015,2015,2015,0
20230801,135100,844049805,2015,2015,2015,2015,0
20230801,135000,844049805,2015,2015,2015,2015,0
20230801,134900,844049805,2015,2015,2015,2015,0
20230801,134800,844049805,2015,2015,2015,2015,58
20230801,134700,843932935,2015,2015,2015,2015,5000
20230801,134600,833857935,2015,2015,2015,2015,0
20230801,134500,833857935,2015,2015,2015,2015,14
20230801,134400,833829725,2015,2015,2015,2015,196
20230801,134300,833434785,2015,2015,2015,2015,1711
20230801,134200,829987120,2015,2015,2015,2015,111
20230801,134100,829763455,2015,2015,2015,2015,1
20230801,134000,829761440,2015,2015,2015,2015,0
20230801,133900,829761440,2015,2015,2015,2015,2000
20230801,133800,825731440,2015,2015,2015,2015,0
20230801,133700,825731440,2015,2015,2015,2015,200
20230801,133600,825328440,2015,2015,2015,2015,1
20230801,133500,825326425,2015,2015,2015,2015,3602
20230801,133400,818068395,2015,2015,2015,2015,0
20230801,133300,818068395,2015,2015,2015,2015,1
20230801,133200,818066380,2015,2015,2015,2015,2282
20230801,133100,813468150,2015,2015,2015,2015,1
20230801,133000,813466135,2015,2015,2015,2015,0
20230801,132900,813466135,2015,2015,2015,2015,4001
20230801,132800,805404120,2020,2020,2020,2020,170
20230801,132700,805060720,2020,2020,2020,2015,17262
20230801,132600,770191500,2020,2020,2025,2020,592
20230801,132500,768995610,2025,2025,2025,2025,4266
20230801,132400,760356960,2025,2025,2025,2025,271
20230801,132300,759808185,2025,2025,2025,2025,50
20230801,132200,759706935,2025,2025,2025,2025,1131
20230801,132100,757416660,2025,2025,2025,2025,0
20230801,132000,757416660,2025,2025,2025,2025,3751
20230801,131900,749820885,2030,2030,2030,2030,2
20230801,131800,749816825,2030,2030,2030,2030,1
20230801,131700,749814795,2025,2030,2030,2025,1065
20230801,131600,747658155,2025,2025,2025,2025,0
20230801,131500,747658155,2025,2030,2030,2025,2007
20230801,131400,743588945,2030,2035,2035,2030,85
20230801,131300,743416370,2035,2035,2035,2035,0
20230801,131200,743416370,2035,2030,2035,2030,2308
20230801,131100,738731125,2030,2030,2030,2030,2
20230801,131000,738727065,2035,2035,2035,2035,5
20230801,130900,738716890,2030,2030,2030,2030,0
20230801,130800,738716890,2030,2035,2035,2030,29
20230801,130700,738657975,2030,2030,2030,2030,1
20230801,130600,738655945,2030,2030,2030,2030,10
20230801,130500,738635645,2030,2030,2030,2030,4257
20230801,130400,729993935,2030,2030,2030,2030,842
20230801,130300,728284675,2030,2030,2030,2030,570
20230801,130200,727127575,2030,2030,2030,2030,208
20230801,130100,726705335,2035,2035,2035,2035,665
20230801,130000,725352060,2035,2030,2035,2030,2314
20230801,125900,720646070,2030,2030,2030,2030,103
20230801,125800,720436980,2030,2030,2030,2030,16
20230801,125700,720404500,2035,2035,2035,2035,354
20230801,125600,719684110,2035,2035,2035,2035,0
20230801,125500,719684110,2035,2035,2035,2035,21
20230801,125400,719641375,2035,2035,2035,2035,492
20230801,125300,718640155,2030,2030,2030,2025,5428
20230801,125200,707622315,2030,2030,2030,2030,238
20230801,125100,707139175,2025,2025,2025,2025,0
20230801,125000,707139175,2025,2025,2025,2025,43
20230801,124900,707052100,2025,2025,2025,2025,526
20230801,124800,705986950,2025,2025,2025,2025,130
20230801,124700,705723700,2025,2030,2030,2025,1472
20230801,124600,702742895,2025,2030,2030,2025,45
20230801,124500,702651640,2030,2030,2030,2030,4748
20230801,124400,693013200,2030,2030,2030,2030,20
20230801,124300,692972600,2030,2030,2030,2030,1
20230801,124200,692970570,2030,2030,2030,2030,0
20230801,124100,692970570,2030,2030,2030,2030,200
20230801,124000,692564570,2025,2025,2025,2025,0
20230801,123900,692564570,2025,2025,2025,2025,0
20230801,123800,692564570,2025,2025,2025,2025,0
20230801,123700,692564570,2025,2025,2025,2025,40
20230801,123600,692483570,2020,2030,2030,2020,301
20230801,123500,691875265,2025,2025,2025,2020,250
20230801,123400,691369650,2025,2025,2030,2025,663
20230801,123300,690027070,2025,2025,2025,2025,1000
20230801,123200,688002070,2025,2025,2025,2025,3274
20230801,123100,681372220,2030,2030,2030,2030,50
20230801,123000,681270720,2030,2030,2030,2030,0
20230801,122900,681270720,2030,2030,2030,2030,110
20230801,122800,681047420,2030,2030,2030,2030,45
20230801,122700,680956070,2020,2025,2025,2020,2448
20230801,122600,676010965,2025,2025,2025,2025,1000
20230801,122500,673985965,2025,2025,2025,2025,5
20230801,122400,673975840,2025,2025,2025,2025,0
20230801,122300,673975840,2025,2025,2025,2025,0
20230801,122200,673975840,2025,2025,2025,2025,8
20230801,122100,673959640,2025,2025,2025,2025,0
20230801,122000,673959640,2025,2025,2025,2025,1000
20230801,121900,671934640,2030,2030,2030,2030,0
20230801,121800,671934640,2030,2030,2030,2030,0
20230801,121700,671934640,2030,2030,2030,2030,1000
20230801,121600,669904640,2030,2030,2030,2030,300
20230801,121500,669295640,2025,2025,2025,2025,0
20230801,121400,669295640,2025,2025,2025,2025,0
20230801,121300,669295640,2025,2025,2025,2025,1196
20230801,121200,666873740,2025,2025,2025,2025,1000
20230801,121100,664848740,2030,2030,2030,2030,1
20230801,121000,664846710,2025,2025,2025,2025,0
20230801,120900,664846710,2025,2025,2025,2025,0
20230801,120800,664846710,2025,2025,2025,2025,1999
20230801,120700,660798735,2025,2025,2025,2025,0
20230801,120600,660798735,2025,2025,2025,2025,1502
20230801,120500,657757185,2030,2030,2030,2030,0
20230801,120400,657757185,2030,2030,2030,2030,1
20230801,120300,657755155,2025,2025,2025,2025,2
20230801,120200,657751105,2030,2030,2030,2030,2055
20230801,120100,653579455,2030,2035,2035,2030,700
20230801,120000,652156655,2035,2030,2035,2030,927
20230801,115900,650272805,2035,2030,2035,2030,2527
20230801,115800,645140775,2030,2030,2030,2030,246
20230801,115700,644641395,2030,2030,2030,2030,482
20230801,115600,643662935,2030,2025,2035,2025,17278
20230801,115500,608557025,2025,2030,2030,2025,48
20230801,115400,608459820,2030,2025,2030,2025,3025
20230801,115300,602334190,2025,2025,2030,2025,2697
20230801,115200,596872485,2025,2025,2025,2025,264
20230801,115100,596337885,2025,2030,2030,2025,118
20230801,115000,596098435,2025,2020,2025,2020,9816
20230801,114900,576236130,2020,2020,2020,2020,275
20230801,114800,575680630,2020,2015,2020,2015,3069
20230801,114700,569481345,2015,2015,2015,2015,36
20230801,114600,569408805,2015,2015,2015,2015,337
20230801,114500,568729750,2015,2015,2015,2015,18
20230801,114400,568693480,2015,2015,2015,2015,37
20230801,114300,568618925,2015,2015,2015,2015,37
20230801,114200,568544370,2020,2015,2020,2015,93
20230801,114100,568356725,2015,2015,2015,2015,37
20230801,114000,568282170,2015,2015,2020,2015,8136
20230801,113900,551850685,2015,2015,2015,2015,4691
20230801,113800,542398320,2015,2015,2015,2015,37
20230801,113700,542323765,2015,2015,2015,2015,36
20230801,113600,542251225,2015,2015,2015,2015,19
20230801,113500,542212940,2015,2015,2020,2015,37
20230801,113400,542138380,2015,2015,2015,2015,37
20230801,113300,542063825,2015,2020,2020,2015,19
20230801,113200,542025535,2015,2020,2020,2015,337
20230801,113100,541344980,2020,2015,2020,2015,2738
20230801,113000,535814405,2015,2010,2015,2010,1148
20230801,112900,533501285,2010,2010,2010,2010,37
20230801,112800,533426915,2010,2010,2010,2010,37
20230801,112700,533352545,2010,2010,2010,2010,18
20230801,112600,533316365,2010,2010,2010,2010,4037
20230801,112500,525201995,2010,2010,2010,2010,36
20230801,112400,525129635,2015,2015,2015,2015,114
20230801,112300,524899925,2010,2015,2015,2010,37
20230801,112200,524825550,2015,2015,2015,2015,448
20230801,112100,523922830,2015,2010,2015,2010,1454
20230801,112000,521000285,2010,2010,2010,2010,37
20230801,111900,520925915,2015,2010,2015,2010,1054
20230801,111800,518807080,2010,2010,2010,2010,18
20230801,111700,518770900,2010,2010,2015,2010,46
20230801,111600,518678395,2015,2015,2020,2010,179
20230801,111500,518317785,2015,2015,2015,2015,28
20230801,111400,518261365,2015,2010,2015,2010,3899
20230801,111300,510405000,2010,2010,2010,2010,36
20230801,111200,510332640,2010,2015,2015,2010,425
20230801,111100,509476890,2010,2010,2010,2010,36
20230801,111000,509404530,2015,2015,2015,2010,880
20230801,110900,507631515,2015,2015,2015,2015,646
20230801,110800,506329825,2015,2015,2015,2015,56
20230801,110700,506216985,2010,2015,2015,2010,3018
20230801,110600,500150655,2010,2020,2020,2010,28713
20230801,110500,442329405,2020,2020,2020,2020,5037
20230801,110400,432154665,2020,2020,2020,2020,5037
20230801,110300,421979925,2020,2020,2020,2020,18
20230801,110200,421943565,2020,2020,2020,2020,37
20230801,110100,421868825,2020,2020,2020,2020,36
20230801,110000,421796105,2020,2020,2020,2020,130
20230801,105900,421533505,2020,2020,2020,2020,36
20230801,105800,421460785,2020,2020,2025,2015,5047
20230801,105700,411279615,2025,2020,2025,2015,5756
20230801,105600,399669635,2020,2020,2020,2020,37
20230801,105500,399594895,2020,2020,2020,2020,143
20230801,105400,399306035,2020,2020,2020,2020,1018
20230801,105300,397249675,2020,2020,2020,2020,37
20230801,105200,397174935,2020,2020,2025,2020,72
20230801,105100,397029320,2025,2025,2025,2020,1524
20230801,105000,393943310,2020,2020,2025,2020,1037
20230801,104900,391843570,2020,2020,2025,2020,40
20230801,104800,391762750,2025,2020,2025,2020,3221
20230801,104700,385240320,2020,2015,2025,2015,1614
20230801,104600,381980555,2015,2020,2020,2015,822
20230801,104500,380320210,2020,2020,2020,2020,42
20230801,104400,380235370,2020,2020,2020,2020,37
20230801,104300,380160630,2025,2020,2025,2020,36
20230801,104200,380087825,2020,2025,2025,2020,283
20230801,104100,379514935,2020,2020,2020,2020,37
20230801,104000,379440195,2025,2020,2025,2020,4346
20230801,103900,370639825,2015,2015,2015,2015,39
20230801,103800,370561240,2015,2015,2015,2015,37
20230801,103700,370486685,2020,2020,2020,2015,230
20230801,103600,370022175,2015,2015,2015,2015,37
20230801,103500,369947620,2015,2015,2020,2015,486
20230801,103400,368966080,2020,2015,2020,2015,2291
20230801,103300,364338355,2015,2015,2015,2015,61
20230801,103200,364215440,2015,2015,2020,2015,262
20230801,103100,363687385,2015,2015,2015,2015,18
20230801,103000,363651115,2015,2015,2015,2015,127
20230801,102900,363395210,2020,2015,2020,2015,237
20230801,102800,362916655,2015,2015,2015,2015,1583
20230801,102700,359726910,2015,2015,2015,2015,37
20230801,102600,359652355,2015,2015,2020,2015,91
20230801,102500,359468745,2015,2015,2015,2015,583
20230801,102400,358294000,2015,2015,2015,2015,37
20230801,102300,358219445,2015,2015,2015,2015,36
20230801,102200,358146905,2015,2015,2015,2015,19
20230801,102100,358108620,2015,2015,2020,2015,46
20230801,102000,358015880,2015,2015,2015,2015,1037
20230801,101900,355926325,2015,2015,2015,2015,1823
20230801,101800,352252980,2015,2015,2015,2015,2456
20230801,101700,347304140,2015,2015,2015,2015,547
20230801,101600,346201935,2015,2020,2020,2015,35
20230801,101500,346131325,2015,2015,2020,2015,5374
20230801,101400,335291030,2015,2015,2015,2015,37
20230801,101300,335216475,2015,2015,2015,2015,519
20230801,101200,334170690,2015,2015,2015,2015,37
20230801,101100,334096135,2015,2015,2015,2015,1728
20230801,101000,330614215,2020,2020,2020,2015,103
20230801,100900,330406250,2015,2020,2020,2015,448
20230801,100800,329501470,2020,2020,2020,2020,247
20230801,100700,329002530,2025,2020,2025,2020,121
20230801,100600,328758090,2020,2020,2020,2015,1082
20230801,100500,326572540,2020,2015,2020,2015,1723
20230801,100400,323092185,2015,2015,2015,2015,21
20230801,100300,323049870,2015,2015,2020,2015,47
20230801,100200,322955115,2015,2015,2020,2015,71
20230801,100100,322811880,2015,2015,2015,2015,18
20230801,100000,322775610,2015,2015,2015,2015,187
20230801,095900,322398805,2015,2015,2015,2015,396
20230801,095800,321600865,2015,2015,2015,2015,69
20230801,095700,321461830,2015,2015,2015,2015,36
20230801,095600,321389290,2015,2010,2015,2010,754
20230801,095500,319871250,2015,2010,2015,2010,1932
20230801,095400,315987925,2010,2015,2015,2005,15881
20230801,095300,284062970,2015,2015,2015,2015,6593
20230801,095200,270778075,2015,2015,2020,2015,70
20230801,095100,270637020,2020,2015,2020,2015,414
20230801,095000,269802625,2020,2020,2025,2020,2052
20230801,094900,265657580,2020,2020,2020,2020,2858
20230801,094800,259884420,2020,2020,2020,2020,623
20230801,094700,258625960,2025,2020,2030,2020,35
20230801,094600,258555170,2020,2025,2025,2020,29
20230801,094500,258496550,2025,2025,2035,2025,5744
20230801,094400,246843410,2020,2020,2025,2020,131
20230801,094300,246578785,2020,2020,2020,2020,221
20230801,094200,246132365,2025,2015,2025,2015,2884
20230801,094100,240306765,2020,2020,2025,2020,5184
20230801,094000,229820145,2020,2015,2020,2015,7905
20230801,093900,213873290,2015,2015,2020,2015,240
20230801,093800,213388790,2020,2015,2020,2015,338
20230801,093700,212707715,2020,2020,2025,2020,628
20230801,093600,211438150,2020,2020,2020,2015,4096
20230801,093500,203164370,2020,2020,2020,2015,29
20230801,093400,203105880,2015,2015,2015,2015,450
20230801,093300,202199130,2015,2020,2020,2015,1030
20230801,093200,200118775,2025,2020,2025,2020,274
20230801,093100,199565285,2025,2020,2025,2020,4665
20230801,093000,190141955,2020,2015,2020,2015,1663
20230801,092900,186790980,2020,2020,2020,2015,21
20230801,092800,186748655,2015,2020,2020,2015,416
20230801,092700,185908425,2015,2020,2025,2015,6240
20230801,092600,173334600,2025,2025,2025,2020,4830
20230801,092500,163577970,2020,2020,2025,2020,7446
20230801,092400,148527030,2025,2020,2025,2020,94
20230801,092300,148337015,2020,2025,2025,2020,1199
20230801,092200,145914880,2020,2020,2025,2020,2044
20230801,092100,141785965,2020,2020,2020,2020,2046
20230801,092000,137653045,2025,2025,2025,2020,35
20230801,091900,137582265,2025,2020,2025,2020,3954
20230801,091800,129590595,2025,2020,2025,2020,780
20230801,091700,128013780,2025,2020,2025,2020,3774
20230801,091600,120374335,2020,2025,2025,2020,1072
20230801,091500,118208730,2025,2025,2030,2025,2093
20230801,091400,113970385,2030,2030,2030,2025,2044
20230801,091300,109830095,2025,2020,2035,2020,16047
20230801,091200,77267960,2020,2015,2020,2015,8810
20230801,091100,59504085,2015,2020,2020,2015,25
20230801,091000,59453690,2015,2020,2020,2015,5383
20230801,090900,48606265,2015,2015,2020,2015,2446
20230801,090800,43677170,2015,2015,2020,2015,681
20230801,090700,42304880,2020,2020,2020,2015,46
20230801,090600,42212140,2015,2020,2025,2015,2314
20230801,090500,37540560,2015,2015,2020,2015,2393
20230801,090400,32718565,2020,2015,2020,2015,65
20230801,090300,32587535,2020,2015,2020,2015,2769
20230801,090200,26997910,2020,2020,2020,2015,68
20230801,090100,26860790,2015,2035,2035,2015,5420
20230801,090000,15911550,2035,2030,2035,2030,7832