KissMeData/025540/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190300,371120500,57800,57800,57800,57800,331
20230801,190200,371120500,57800,57800,57800,57800,0
20230801,190100,371120500,57800,57800,57800,57800,0
20230801,190000,371120500,57800,57800,57800,57800,0
20230801,185900,371120500,57800,57800,57800,57800,0
20230801,185800,371120500,57800,57800,57800,57800,0
20230801,185700,371120500,57800,57800,57800,57800,0
20230801,185600,371120500,57800,57800,57800,57800,0
20230801,185500,371120500,57800,57800,57800,57800,0
20230801,185400,371120500,57800,57800,57800,57800,0
20230801,185300,371120500,57800,57800,57800,57800,0
20230801,185200,371120500,57800,57800,57800,57800,0
20230801,185100,371120500,57800,57800,57800,57800,0
20230801,185000,371120500,57800,57800,57800,57800,0
20230801,184900,371120500,57800,57800,57800,57800,0
20230801,184800,371120500,57800,57800,57800,57800,0
20230801,184700,371120500,57800,57800,57800,57800,0
20230801,184600,371120500,57800,57800,57800,57800,0
20230801,184500,371120500,57800,57800,57800,57800,0
20230801,184400,371120500,57800,57800,57800,57800,0
20230801,184300,371120500,57800,57800,57800,57800,0
20230801,184200,371120500,57800,57800,57800,57800,0
20230801,184100,371120500,57800,57800,57800,57800,0
20230801,184000,371120500,57800,57800,57800,57800,0
20230801,183900,371120500,57800,57800,57800,57800,0
20230801,183800,371120500,57800,57800,57800,57800,0
20230801,183700,371120500,57800,57800,57800,57800,0
20230801,183600,371120500,57800,57800,57800,57800,0
20230801,183500,371120500,57800,57800,57800,57800,0
20230801,183400,371120500,57800,57800,57800,57800,0
20230801,183300,371120500,57800,57800,57800,57800,331
20230801,183200,371120500,57800,57800,57800,57800,0
20230801,183100,371120500,57800,57800,57800,57800,0
20230801,183000,371120500,57800,57800,57800,57800,0
20230801,182900,371120500,57800,57800,57800,57800,0
20230801,182800,371120500,57800,57800,57800,57800,0
20230801,182700,371120500,57800,57800,57800,57800,0
20230801,182600,371120500,57800,57800,57800,57800,0
20230801,182500,371120500,57800,57800,57800,57800,0
20230801,182400,371120500,57800,57800,57800,57800,0
20230801,182300,371120500,57800,57800,57800,57800,0
20230801,182200,371120500,57800,57800,57800,57800,0
20230801,182100,371120500,57800,57800,57800,57800,0
20230801,182000,371120500,57800,57800,57800,57800,0
20230801,181900,371120500,57800,57800,57800,57800,0
20230801,181800,371120500,57800,57800,57800,57800,0
20230801,181700,371120500,57800,57800,57800,57800,0
20230801,181600,371120500,57800,57800,57800,57800,0
20230801,181500,371120500,57800,57800,57800,57800,0
20230801,181400,371120500,57800,57800,57800,57800,0
20230801,181300,371120500,57800,57800,57800,57800,0
20230801,181200,371120500,57800,57800,57800,57800,0
20230801,181100,371120500,57800,57800,57800,57800,0
20230801,181000,371120500,57800,57800,57800,57800,0
20230801,180900,371120500,57800,57800,57800,57800,0
20230801,180800,371120500,57800,57800,57800,57800,0
20230801,180700,371120500,57800,57800,57800,57800,0
20230801,180600,371120500,57800,57800,57800,57800,0
20230801,180500,371120500,57800,57800,57800,57800,0
20230801,180400,371120500,57800,57800,57800,57800,0
20230801,180300,371120500,57800,57800,57800,57800,331
20230801,180200,371120500,57800,57800,57800,57800,0
20230801,180100,371120500,57800,57800,57800,57800,0
20230801,180000,371120500,57800,57800,57800,57800,0
20230801,175900,371120500,57800,57800,57800,57800,0
20230801,175800,371120500,57800,57800,57800,57800,0
20230801,175700,371120500,57800,57800,57800,57800,0
20230801,175600,371120500,57800,57800,57800,57800,0
20230801,175500,371120500,57800,57800,57800,57800,0
20230801,175400,371120500,57800,57800,57800,57800,0
20230801,175300,371120500,57800,57800,57800,57800,0
20230801,175200,371120500,57800,57800,57800,57800,0
20230801,175100,371120500,57800,57800,57800,57800,0
20230801,175000,371120500,57800,57800,57800,57800,0
20230801,174900,371120500,57800,57800,57800,57800,0
20230801,174800,371120500,57800,57800,57800,57800,0
20230801,174700,371120500,57800,57800,57800,57800,0
20230801,174600,371120500,57800,57800,57800,57800,0
20230801,174500,371120500,57800,57800,57800,57800,0
20230801,174400,371120500,57800,57800,57800,57800,0
20230801,174300,371120500,57800,57800,57800,57800,0
20230801,174200,371120500,57800,57800,57800,57800,0
20230801,174100,371120500,57800,57800,57800,57800,0
20230801,174000,371120500,57800,57800,57800,57800,0
20230801,173900,371120500,57800,57800,57800,57800,0
20230801,173800,371120500,57800,57800,57800,57800,0
20230801,173700,371120500,57800,57800,57800,57800,0
20230801,173600,371120500,57800,57800,57800,57800,0
20230801,173500,371120500,57800,57800,57800,57800,0
20230801,173400,371120500,57800,57800,57800,57800,0
20230801,173300,371120500,57800,57800,57800,57800,331
20230801,173200,371120500,57800,57800,57800,57800,0
20230801,173100,371120500,57800,57800,57800,57800,0
20230801,173000,371120500,57800,57800,57800,57800,0
20230801,172900,371120500,57800,57800,57800,57800,0
20230801,172800,371120500,57800,57800,57800,57800,0
20230801,172700,371120500,57800,57800,57800,57800,0
20230801,172600,371120500,57800,57800,57800,57800,0
20230801,172500,371120500,57800,57800,57800,57800,0
20230801,172400,371120500,57800,57800,57800,57800,0
20230801,172300,371120500,57800,57800,57800,57800,0
20230801,172200,371120500,57800,57800,57800,57800,0
20230801,172100,371120500,57800,57800,57800,57800,0
20230801,172000,371120500,57800,57800,57800,57800,0
20230801,171900,371120500,57800,57800,57800,57800,0
20230801,171800,371120500,57800,57800,57800,57800,0
20230801,171700,371120500,57800,57800,57800,57800,0
20230801,171600,371120500,57800,57800,57800,57800,0
20230801,171500,371120500,57800,57800,57800,57800,0
20230801,171400,371120500,57800,57800,57800,57800,0
20230801,171300,371120500,57800,57800,57800,57800,0
20230801,171200,371120500,57800,57800,57800,57800,0
20230801,171100,371120500,57800,57800,57800,57800,0
20230801,171000,371120500,57800,57800,57800,57800,0
20230801,170900,371120500,57800,57800,57800,57800,0
20230801,170800,371120500,57800,57800,57800,57800,0
20230801,170700,371120500,57800,57800,57800,57800,0
20230801,170600,371120500,57800,57800,57800,57800,0
20230801,170500,371120500,57800,57800,57800,57800,0
20230801,170400,371120500,57800,57800,57800,57800,0
20230801,170300,371120500,57800,57800,57800,57800,331
20230801,170200,371120500,57800,57800,57800,57800,0
20230801,170100,371120500,57800,57800,57800,57800,0
20230801,170000,371120500,57800,57800,57800,57800,0
20230801,165900,371120500,57800,57800,57800,57800,0
20230801,165800,371120500,57800,57800,57800,57800,0
20230801,165700,371120500,57800,57800,57800,57800,0
20230801,165600,371120500,57800,57800,57800,57800,0
20230801,165500,371120500,57800,57800,57800,57800,0
20230801,165400,371120500,57800,57800,57800,57800,0
20230801,165300,371120500,57800,57800,57800,57800,0
20230801,165200,371120500,57800,57800,57800,57800,0
20230801,165100,371120500,57800,57800,57800,57800,0
20230801,165000,371120500,57800,57800,57800,57800,0
20230801,164900,371120500,57800,57800,57800,57800,0
20230801,164800,371120500,57800,57800,57800,57800,0
20230801,164700,371120500,57800,57800,57800,57800,0
20230801,164600,371120500,57800,57800,57800,57800,0
20230801,164500,371120500,57800,57800,57800,57800,0
20230801,164400,371120500,57800,57800,57800,57800,0
20230801,164300,371120500,57800,57800,57800,57800,0
20230801,164200,371120500,57800,57800,57800,57800,0
20230801,164100,371120500,57800,57800,57800,57800,0
20230801,164000,371120500,57800,57800,57800,57800,0
20230801,163900,371120500,57800,57800,57800,57800,0
20230801,163800,371120500,57800,57800,57800,57800,0
20230801,163700,371120500,57800,57800,57800,57800,0
20230801,163600,371120500,57800,57800,57800,57800,0
20230801,163500,371120500,57800,57800,57800,57800,0
20230801,163400,371120500,57800,57800,57800,57800,0
20230801,163300,371120500,57800,57800,57800,57800,331
20230801,163200,371120500,57800,57800,57800,57800,0
20230801,163100,371120500,57800,57800,57800,57800,0
20230801,163000,371120500,57800,57800,57800,57800,0
20230801,162900,371120500,57800,57800,57800,57800,0
20230801,162800,371120500,57800,57800,57800,57800,0
20230801,162700,371120500,57800,57800,57800,57800,0
20230801,162600,371120500,57800,57800,57800,57800,0
20230801,162500,371120500,57800,57800,57800,57800,0
20230801,162400,371120500,57800,57800,57800,57800,0
20230801,162300,371120500,57800,57800,57800,57800,0
20230801,162200,371120500,57800,57800,57800,57800,0
20230801,162100,371120500,57800,57800,57800,57800,0
20230801,162000,371120500,57800,57800,57800,57800,0
20230801,161900,371120500,57800,57800,57800,57800,0
20230801,161800,371120500,57800,57800,57800,57800,0
20230801,161700,371120500,57800,57800,57800,57800,0
20230801,161600,371120500,57800,57800,57800,57800,0
20230801,161500,371120500,57800,57800,57800,57800,0
20230801,161400,371120500,57800,57800,57800,57800,0
20230801,161300,371120500,57800,57800,57800,57800,0
20230801,161200,371120500,57800,57800,57800,57800,0
20230801,161100,371120500,57800,57800,57800,57800,0
20230801,161000,371120500,57800,57800,57800,57800,0
20230801,160900,371120500,57800,57800,57800,57800,0
20230801,160800,371120500,57800,57800,57800,57800,0
20230801,160700,371120500,57800,57800,57800,57800,0
20230801,160600,371120500,57800,57800,57800,57800,0
20230801,160500,371120500,57800,57800,57800,57800,0
20230801,160400,371120500,57800,57800,57800,57800,0
20230801,160300,371120500,57800,57800,57800,57800,331
20230801,160200,371120500,57800,57800,57800,57800,0
20230801,160100,371120500,57800,57800,57800,57800,0
20230801,160000,371120500,57800,57800,57800,57800,0
20230801,155900,371120500,57800,57800,57800,57800,0
20230801,155800,371120500,57800,57800,57800,57800,0
20230801,155700,371120500,57800,57800,57800,57800,0
20230801,155600,371120500,57800,57800,57800,57800,0
20230801,155500,371120500,57800,57800,57800,57800,0
20230801,155400,371120500,57800,57800,57800,57800,0
20230801,155300,371120500,57800,57800,57800,57800,0
20230801,155200,371120500,57800,57800,57800,57800,0
20230801,155100,371120500,57800,57800,57800,57800,0
20230801,155000,371120500,57800,57800,57800,57800,0
20230801,154900,371120500,57800,57800,57800,57800,0
20230801,154800,371120500,57800,57800,57800,57800,0
20230801,154700,371120500,57800,57800,57800,57800,0
20230801,154600,371120500,57800,57800,57800,57800,0
20230801,154500,371120500,57800,57800,57800,57800,0
20230801,154400,371120500,57800,57800,57800,57800,0
20230801,154300,371120500,57800,57800,57800,57800,0
20230801,154200,371120500,57800,57800,57800,57800,0
20230801,154100,371120500,57800,57800,57800,57800,0
20230801,154000,371120500,57800,57800,57800,57800,0
20230801,153900,371120500,57800,57800,57800,57800,0
20230801,153800,371120500,57800,57800,57800,57800,0
20230801,153700,371120500,57800,57800,57800,57800,0
20230801,153600,371120500,57800,57800,57800,57800,0
20230801,153500,371120500,57800,57800,57800,57800,0
20230801,153400,371120500,57800,57800,57800,57800,0
20230801,153300,371120500,57800,57800,57800,57800,331
20230801,153200,371120500,57800,57800,57800,57800,0
20230801,153100,371120500,57800,57800,57800,57800,0
20230801,153000,371120500,57800,57800,57800,57800,331
20230801,152900,351988700,57800,57800,57800,57800,0
20230801,152800,351988700,57800,57800,57800,57800,0
20230801,152700,351988700,57800,57800,57800,57800,0
20230801,152600,351988700,57800,57800,57800,57800,0
20230801,152500,351988700,57800,57800,57800,57800,0
20230801,152400,351988700,57800,57800,57800,57800,0
20230801,152300,351988700,57800,57800,57800,57800,0
20230801,152200,351988700,57800,57800,57800,57800,0
20230801,152100,351988700,57800,57800,57800,57800,0
20230801,152000,351988700,57800,57800,57800,57800,0
20230801,151900,351988700,57800,57800,57800,57800,2
20230801,151800,351873100,57900,57900,57900,57900,1
20230801,151700,351815200,57900,57900,57900,57800,5
20230801,151600,351525900,57800,57900,57900,57700,7
20230801,151500,351121200,57900,57900,57900,57800,6
20230801,151400,350773900,57900,57900,57900,57800,3
20230801,151300,350600300,57900,57900,57900,57900,3
20230801,151200,350426600,57800,57900,57900,57800,2
20230801,151100,350310900,57900,57900,57900,57900,2
20230801,151000,350195100,57900,57800,57900,57700,8
20230801,150900,349732400,57800,57800,57800,57800,0
20230801,150800,349732400,57800,57800,57800,57800,1
20230801,150700,349674600,57800,57700,57800,57700,9
20230801,150600,349154900,57800,57800,57800,57800,19
20230801,150500,348056700,57700,57800,57800,57700,20
20230801,150400,346902400,57700,57700,57700,57700,1
20230801,150300,346844700,57800,57800,57800,57800,2
20230801,150200,346729100,57700,57700,57700,57700,62
20230801,150100,343151700,57700,57700,57700,57700,0
20230801,150000,343151700,57700,57800,57800,57700,34
20230801,145900,341186700,57800,57800,57800,57800,1
20230801,145800,341128900,57800,57800,57800,57800,0
20230801,145700,341128900,57800,57800,57800,57800,1
20230801,145600,341071100,57800,57800,57800,57800,3
20230801,145500,340897700,57800,57800,57800,57800,1
20230801,145400,340839900,57800,57800,57800,57800,1
20230801,145300,340782100,57700,57700,57700,57700,0
20230801,145200,340782100,57700,57700,57700,57700,0
20230801,145100,340782100,57700,57700,57700,57700,0
20230801,145000,340782100,57700,57700,57700,57700,1
20230801,144900,340724400,57700,57700,57700,57700,52
20230801,144800,337724000,57700,57700,57700,57700,0
20230801,144700,337724000,57700,57700,57700,57700,10
20230801,144600,337147000,57700,57700,57700,57700,0
20230801,144500,337147000,57700,57600,57700,57600,26
20230801,144400,335649300,57700,57700,57700,57700,4
20230801,144300,335418500,57700,57700,57700,57700,0
20230801,144200,335418500,57700,57600,57700,57600,56
20230801,144100,332192300,57600,57600,57600,57600,1
20230801,144000,332134700,57700,57700,57700,57700,13
20230801,143900,331384600,57700,57700,57700,57700,16
20230801,143800,330461400,57700,57700,57700,57700,1
20230801,143700,330403700,57700,57700,57700,57700,51
20230801,143600,327461000,57600,57600,57600,57600,7
20230801,143500,327057800,57600,57600,57600,57600,3
20230801,143400,326885000,57600,57600,57600,57600,0
20230801,143300,326885000,57600,57600,57600,57600,0
20230801,143200,326885000,57600,57600,57600,57600,1
20230801,143100,326827400,57700,57700,57700,57700,0
20230801,143000,326827400,57700,57700,57700,57700,10
20230801,142900,326250400,57600,57600,57600,57600,1
20230801,142800,326192800,57600,57600,57600,57600,3
20230801,142700,326020000,57700,57700,57700,57700,0
20230801,142600,326020000,57700,57700,57700,57700,0
20230801,142500,326020000,57700,57700,57700,57700,9
20230801,142400,325500700,57700,57700,57700,57700,0
20230801,142300,325500700,57700,57700,57700,57700,0
20230801,142200,325500700,57700,57700,57800,57700,11
20230801,142100,324865900,57800,57800,57800,57800,0
20230801,142000,324865900,57800,57800,57800,57800,3
20230801,141900,324692500,57700,57700,57700,57700,1
20230801,141800,324634800,57600,57600,57600,57600,0
20230801,141700,324634800,57600,57600,57600,57600,0
20230801,141600,324634800,57600,57600,57600,57600,0
20230801,141500,324634800,57600,57600,57600,57600,0
20230801,141400,324634800,57600,57600,57600,57600,0
20230801,141300,324634800,57600,57600,57600,57600,0
20230801,141200,324634800,57600,57600,57600,57600,1
20230801,141100,324577200,57600,57600,57600,57600,0
20230801,141000,324577200,57600,57600,57600,57600,0
20230801,140900,324577200,57600,57600,57600,57600,1
20230801,140800,324519600,57600,57600,57600,57600,0
20230801,140700,324519600,57600,57600,57600,57600,0
20230801,140600,324519600,57600,57600,57600,57600,0
20230801,140500,324519600,57600,57600,57600,57600,0
20230801,140400,324519600,57600,57600,57600,57600,3
20230801,140300,324346800,57600,57600,57600,57600,16
20230801,140200,323425200,57700,57700,57700,57700,10
20230801,140100,322848200,57700,57700,57700,57700,0
20230801,140000,322848200,57700,57700,57700,57700,1
20230801,135900,322790500,57600,57600,57600,57600,2
20230801,135800,322675300,57700,57700,57700,57700,1
20230801,135700,322617600,57700,57700,57700,57700,1
20230801,135600,322559900,57600,57600,57600,57600,5
20230801,135500,322271900,57700,57600,57700,57600,2
20230801,135400,322156600,57600,57600,57600,57600,0
20230801,135300,322156600,57600,57600,57600,57600,1
20230801,135200,322099000,57700,57700,57700,57700,1
20230801,135100,322041300,57600,57700,57700,57600,4
20230801,135000,321810700,57600,57600,57600,57600,60
20230801,134900,318354700,57700,57700,57700,57700,0
20230801,134800,318354700,57700,57600,57700,57600,3
20230801,134700,318181800,57600,57600,57600,57600,0
20230801,134600,318181800,57600,57600,57600,57600,0
20230801,134500,318181800,57600,57600,57600,57600,0
20230801,134400,318181800,57600,57700,57700,57600,3
20230801,134300,318008800,57600,57600,57600,57600,1
20230801,134200,317951200,57600,57600,57600,57600,0
20230801,134100,317951200,57600,57600,57600,57600,2
20230801,134000,317836000,57700,57700,57700,57700,4
20230801,133900,317605200,57700,57700,57700,57700,1
20230801,133800,317547500,57700,57700,57700,57700,0
20230801,133700,317547500,57700,57700,57700,57700,0
20230801,133600,317547500,57700,57700,57700,57700,0
20230801,133500,317547500,57700,57700,57700,57700,19
20230801,133400,316451200,57700,57600,57700,57600,162
20230801,133300,307103900,57600,57600,57600,57600,1
20230801,133200,307046300,57600,57600,57600,57600,0
20230801,133100,307046300,57600,57600,57600,57600,0
20230801,133000,307046300,57600,57600,57600,57600,19
20230801,132900,305951900,57600,57600,57600,57600,1
20230801,132800,305894300,57600,57600,57600,57600,3
20230801,132700,305721500,57600,57600,57700,57600,16
20230801,132600,304799400,57600,57600,57600,57600,1
20230801,132500,304741800,57600,57600,57600,57600,1
20230801,132400,304684200,57600,57600,57600,57600,55
20230801,132300,301516200,57600,57600,57600,57600,3
20230801,132200,301343400,57700,57700,57700,57700,114
20230801,132100,294765600,57700,57700,57700,57700,18
20230801,132000,293727000,57700,57700,57700,57700,0
20230801,131900,293727000,57700,57700,57700,57700,12
20230801,131800,293034600,57700,57700,57700,57700,8
20230801,131700,292573000,57700,57700,57700,57700,1
20230801,131600,292515300,57700,57800,57800,57700,12
20230801,131500,291822800,57700,57700,57700,57700,1
20230801,131400,291765100,57700,57700,57700,57700,0
20230801,131300,291765100,57700,57700,57800,57700,23
20230801,131200,290437500,57700,57700,57700,57700,2
20230801,131100,290322100,57700,57700,57700,57700,0
20230801,131000,290322100,57700,57700,57700,57700,10
20230801,130900,289745100,57800,57700,57800,57700,6
20230801,130800,289398400,57700,57700,57700,57700,36
20230801,130700,287321200,57800,57800,57800,57800,2
20230801,130600,287205600,57700,57700,57700,57700,0
20230801,130500,287205600,57700,57600,57700,57600,61
20230801,130400,283686100,57700,57700,57700,57700,1
20230801,130300,283628400,57700,57600,57700,57600,15
20230801,130200,282763000,57600,57700,57700,57600,136
20230801,130100,274928900,57600,57600,57600,57600,3
20230801,130000,274756100,57600,57600,57600,57600,10
20230801,125900,274180100,57600,57600,57600,57600,2
20230801,125800,274064900,57700,57700,57700,57700,1
20230801,125700,274007200,57700,57600,57700,57600,72
20230801,125600,269854000,57600,57600,57600,57600,6
20230801,125500,269508400,57600,57600,57600,57600,2
20230801,125400,269393200,57600,57700,57700,57600,12
20230801,125300,268701900,57700,57600,57700,57600,2
20230801,125200,268586600,57700,57700,57700,57700,4
20230801,125100,268355800,57600,57600,57600,57600,18
20230801,125000,267319000,57600,57600,57600,57600,2
20230801,124900,267203800,57600,57600,57600,57600,12
20230801,124800,266512600,57600,57600,57600,57600,0
20230801,124700,266512600,57600,57600,57700,57600,39
20230801,124600,264266100,57600,57600,57600,57600,11
20230801,124500,263632500,57600,57600,57600,57600,13
20230801,124400,262883700,57700,57700,57700,57700,0
20230801,124300,262883700,57700,57600,57700,57600,15
20230801,124200,262019600,57600,57600,57600,57600,10
20230801,124100,261443600,57600,57600,57600,57600,31
20230801,124000,259658000,57600,57600,57600,57600,18
20230801,123900,258621200,57700,57600,57700,57600,2
20230801,123800,258505900,57600,57600,57600,57600,11
20230801,123700,257872300,57600,57600,57600,57600,2
20230801,123600,257757100,57600,57600,57600,57600,1
20230801,123500,257699500,57600,57600,57600,57600,21
20230801,123400,256489900,57600,57700,57700,57600,7
20230801,123300,256086600,57600,57600,57600,57600,1
20230801,123200,256029000,57600,57600,57600,57600,13
20230801,123100,255280200,57600,57600,57600,57600,1
20230801,123000,255222600,57600,57600,57600,57600,11
20230801,122900,254589000,57600,57600,57600,57600,8
20230801,122800,254128200,57600,57600,57600,57600,0
20230801,122700,254128200,57600,57600,57600,57600,13
20230801,122600,253379400,57600,57600,57600,57600,6
20230801,122500,253033800,57600,57600,57700,57600,5
20230801,122400,252745500,57600,57700,57700,57600,13
20230801,122300,251996400,57600,57600,57600,57600,7
20230801,122200,251593200,57600,57600,57600,57600,2
20230801,122100,251478000,57600,57600,57700,57600,17
20230801,122000,250498700,57600,57600,57600,57600,1
20230801,121900,250441100,57600,57600,57600,57600,12
20230801,121800,249749900,57600,57600,57600,57600,7
20230801,121700,249346700,57600,57600,57600,57600,2
20230801,121600,249231500,57600,57700,57700,57600,12
20230801,121500,248540100,57600,57600,57700,57600,10
20230801,121400,247963400,57600,57600,57600,57600,2
20230801,121300,247848200,57600,57600,57600,57600,12
20230801,121200,247157000,57600,57600,57600,57600,6
20230801,121100,246811400,57600,57600,57700,57600,3
20230801,121000,246638500,57600,57600,57600,57600,11
20230801,120900,246004900,57600,57600,57600,57600,1
20230801,120800,245947300,57600,57600,57600,57600,11
20230801,120700,245313700,57600,57600,57600,57600,10
20230801,120600,244737700,57600,57600,57600,57600,6
20230801,120500,244392100,57600,57600,57600,57600,11
20230801,120400,243758500,57600,57600,57600,57600,2
20230801,120300,243643300,57600,57600,57600,57600,1
20230801,120200,243585700,57600,57600,57600,57600,11
20230801,120100,242952100,57600,57600,57600,57600,8
20230801,120000,242491300,57600,57600,57600,57600,11
20230801,115900,241857700,57600,57600,57600,57600,1
20230801,115800,241800100,57700,57700,57700,57700,1
20230801,115700,241742400,57600,57600,57600,57600,14
20230801,115600,240936000,57600,57600,57600,57600,6
20230801,115500,240590400,57600,57600,57600,57600,2
20230801,115400,240475200,57600,57600,57600,57600,11
20230801,115300,239841600,57600,57600,57600,57600,2
20230801,115200,239726400,57600,57600,57600,57600,1
20230801,115100,239668800,57700,57600,57700,57600,13
20230801,115000,238919800,57600,57600,57600,57600,6
20230801,114900,238574200,57600,57600,57600,57600,31
20230801,114800,236788600,57700,57700,57700,57700,1
20230801,114700,236730900,57600,57600,57600,57600,12
20230801,114600,236039700,57700,57600,57700,57600,12
20230801,114500,235348400,57600,57600,57600,57600,7
20230801,114400,234945200,57700,57700,57700,57700,0
20230801,114300,234945200,57700,57700,57700,57700,8
20230801,114200,234483600,57700,57600,57700,57600,9
20230801,114100,233964600,57600,57600,57600,57600,1
20230801,114000,233907000,57600,57600,57600,57600,10
20230801,113900,233331000,57600,57600,57600,57600,7
20230801,113800,232927800,57700,57700,57700,57700,11
20230801,113700,232293100,57700,57700,57700,57700,2
20230801,113600,232177700,57800,57800,57800,57800,2
20230801,113500,232062100,57700,57800,57800,57700,128
20230801,113400,224676400,57700,57700,57700,57700,6
20230801,113300,224330200,57700,57700,57800,57700,3
20230801,113200,224157000,57700,57700,57700,57700,11
20230801,113100,223522300,57700,57700,57800,57700,41
20230801,113000,221155600,57700,57700,57700,57700,10
20230801,112900,220578600,57700,57700,57700,57700,1
20230801,112800,220520900,57700,57700,57700,57700,7
20230801,112700,220117000,57700,57700,57800,57700,13
20230801,112600,219366800,57700,57600,57700,57600,20
20230801,112500,218212900,57600,57600,57600,57600,1
20230801,112400,218155300,57600,57600,57600,57600,13
20230801,112300,217406500,57600,57600,57600,57600,7
20230801,112200,217003300,57700,57700,57700,57700,2
20230801,112100,216887900,57600,57600,57600,57600,12
20230801,112000,216196700,57700,57700,57700,57700,2
20230801,111900,216081300,57600,57600,57600,57600,12
20230801,111800,215390100,57600,57600,57600,57600,0
20230801,111700,215390100,57600,57600,57600,57600,8
20230801,111600,214929300,57600,57600,57600,57600,12
20230801,111500,214238100,57600,57600,57600,57600,1
20230801,111400,214180500,57700,57600,57700,57600,54
20230801,111300,211068000,57600,57600,57600,57600,14
20230801,111200,210261600,57700,57700,57700,57600,27
20230801,111100,208704300,57600,57600,57600,57600,2
20230801,111000,208589100,57600,57600,57600,57600,17
20230801,110900,207609900,57600,57600,57600,57600,1
20230801,110800,207552300,57700,57700,57700,57700,18
20230801,110700,206513700,57700,57700,57700,57700,1
20230801,110600,206456000,57700,57700,57700,57700,9
20230801,110500,205936700,57700,57700,57700,57700,11
20230801,110400,205302000,57800,57800,57800,57800,0
20230801,110300,205302000,57800,57700,57800,57700,4
20230801,110200,205071100,57700,57800,57800,57700,12
20230801,110100,204378600,57800,57700,57800,57700,9
20230801,110000,203859100,57700,57700,57700,57700,13
20230801,105900,203109000,57700,57700,57700,57700,2
20230801,105800,202993600,57800,57800,57800,57800,1
20230801,105700,202935800,57700,57700,57700,57700,12
20230801,105600,202243400,57700,57700,57700,57700,1
20230801,105500,202185700,57700,57700,57700,57700,10
20230801,105400,201608700,57700,57700,57700,57700,11
20230801,105300,200974000,57700,57700,57700,57700,1
20230801,105200,200916300,57700,57700,57800,57700,8
20230801,105100,200454600,57700,57700,57700,57700,12
20230801,105000,199762200,57700,57700,57700,57700,6
20230801,104900,199416000,57700,57700,57700,57700,12
20230801,104800,198723600,57700,57700,57700,57700,1
20230801,104700,198665900,57800,57700,57800,57700,3
20230801,104600,198492700,57700,57700,57700,57700,41
20230801,104500,196127000,57700,57700,57700,57700,3
20230801,104400,195953900,57800,57800,57800,57800,1
20230801,104300,195896100,57800,57800,57800,57800,11
20230801,104200,195260300,58000,58000,58000,58000,1
20230801,104100,195202300,57900,57700,57900,57700,13
20230801,104000,194450000,57700,57700,57700,57700,10
20230801,103900,193873000,57700,57700,57700,57700,6
20230801,103800,193526800,57700,57600,57700,57600,17
20230801,103700,192547200,57700,57700,57700,57700,21
20230801,103600,191335500,57700,57700,57700,57700,3
20230801,103500,191162400,57700,57700,57800,57700,12
20230801,103400,190469900,57700,57700,57700,57700,6
20230801,103300,190123700,57700,57700,57700,57700,7
20230801,103200,189719800,57600,57800,57800,57600,36
20230801,103100,187646000,57600,57700,57700,57600,101
20230801,103000,181828200,57700,57700,57700,57700,12
20230801,102900,181135800,57700,57700,57700,57700,0
20230801,102800,181135800,57700,57600,57700,57600,37
20230801,102700,179001500,57700,57800,57800,57700,395
20230801,102600,156209900,57900,57800,57900,57800,10
20230801,102500,155631800,57700,57700,57700,57700,2
20230801,102400,155516400,57700,57700,57700,57700,11
20230801,102300,154881700,57700,57700,57800,57700,10
20230801,102200,154304500,57700,57700,57700,57700,6
20230801,102100,153958300,57700,57700,57800,57700,12
20230801,102000,153265800,57700,57700,57700,57700,1
20230801,101900,153208100,57700,57700,57700,57700,62
20230801,101800,149630700,57700,57700,57700,57700,1
20230801,101700,149573000,57700,57700,57700,57700,7
20230801,101600,149169100,57700,57600,57700,57600,100
20230801,101500,143400100,57700,57700,57700,57700,236
20230801,101400,129782900,57700,57700,57700,57700,0
20230801,101300,129782900,57700,57700,57700,57700,13
20230801,101200,129032800,57700,57700,57700,57700,1
20230801,101100,128975100,57800,57800,57800,57800,2
20230801,101000,128859500,57800,57800,57800,57800,10
20230801,100900,128281500,57800,57800,57800,57800,3
20230801,100800,128108100,57800,57800,57800,57800,11
20230801,100700,127472300,57800,57800,57800,57800,1
20230801,100600,127414500,57800,57800,57800,57800,6
20230801,100500,127067700,57800,57800,57800,57800,15
20230801,100400,126200700,57800,57800,57800,57800,4
20230801,100300,125969500,57800,57800,57800,57800,1
20230801,100200,125911700,57900,57900,58000,57900,6
20230801,100100,125563900,58000,58000,58000,58000,0
20230801,100000,125563900,58000,58000,58100,58000,19
20230801,095900,124461800,58100,58100,58100,58100,0
20230801,095800,124461800,58100,58000,58100,58000,27
20230801,095700,122894200,57900,57900,57900,57900,15
20230801,095600,122025700,58100,57900,58100,57900,201
20230801,095500,110357500,57800,57700,57800,57700,85
20230801,095400,105445200,57800,57800,57800,57800,50
20230801,095300,102555200,57800,57800,57800,57700,24
20230801,095200,101168100,57700,57700,57700,57700,0
20230801,095100,101168100,57700,57700,57700,57700,12
20230801,095000,100475700,57800,57800,57800,57800,2
20230801,094900,100360100,57700,57700,57700,57700,19
20230801,094800,99263800,57800,57800,57800,57800,0
20230801,094700,99263800,57800,57800,57800,57800,45
20230801,094600,96662800,57900,57900,57900,57800,17
20230801,094500,95679600,57900,57800,57900,57800,15
20230801,094400,94812400,57800,57800,57800,57800,7
20230801,094300,94407800,57800,57800,57800,57800,11
20230801,094200,93772000,58000,58000,58000,58000,0
20230801,094100,93772000,58000,57800,58000,57800,5
20230801,094000,93482500,57900,57900,57900,57900,9
20230801,093900,92961400,57900,57800,57900,57800,4
20230801,093800,92729900,57900,57900,57900,57900,13
20230801,093700,91977200,58000,57800,58000,57800,6
20230801,093600,91629700,58000,58000,58000,58000,1
20230801,093500,91571700,57600,57600,57700,57600,101
20230801,093400,85746500,57700,57700,57700,57700,2
20230801,093300,85631100,57900,57900,58000,57600,577
20230801,093200,52353200,57900,57900,57900,57900,10
20230801,093100,51774200,57900,57900,57900,57900,2
20230801,093000,51658400,57900,57800,57900,57700,160
20230801,092900,42403000,57900,57800,57900,57800,22
20230801,092800,41129400,57900,57900,57900,57900,0
20230801,092700,41129400,57900,57800,57900,57800,19
20230801,092600,40031000,57800,57800,57800,57800,2
20230801,092500,39915400,57900,57800,57900,57800,2
20230801,092400,39799700,57900,57900,57900,57900,8
20230801,092300,39336500,58100,58100,58100,58100,0
20230801,092200,39336500,58100,57900,58200,57900,31
20230801,092100,37534600,58100,57700,58200,57700,45
20230801,092000,34926900,57800,57700,57800,57700,4
20230801,091900,34696000,57700,57700,57700,57600,63
20230801,091800,31067000,57800,57700,57800,57700,31
20230801,091700,29275300,57600,57600,57600,57600,0
20230801,091600,29275300,57600,57700,57700,57600,16
20230801,091500,28352700,57700,57700,57700,57700,3
20230801,091400,28179600,57800,57800,57800,57800,1
20230801,091300,28121800,57600,57700,57700,57600,12
20230801,091200,27430500,57900,57900,57900,57900,5
20230801,091100,27141000,57700,57700,57700,57700,6
20230801,091000,26794800,58000,58000,58000,57700,13
20230801,090900,26044100,57600,57600,57600,57600,0
20230801,090800,26044100,57600,57600,57600,57600,10
20230801,090700,25468100,57700,57500,57700,57500,139
20230801,090600,17461700,57600,57600,57600,57600,112
20230801,090500,11010500,57500,57500,57500,57500,19
20230801,090400,9918000,57600,57600,57600,57600,0
20230801,090300,9918000,57600,57500,57600,57500,14
20230801,090200,9111700,57600,57600,57600,57600,101
20230801,090100,3294100,57700,57700,57700,57700,0
20230801,090000,3294100,57700,57800,57800,57700,57