KissMeData/036480/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191100,574169050,10530,10530,10530,10530,563
20230801,191000,574169050,10530,10530,10530,10530,0
20230801,190900,574169050,10530,10530,10530,10530,0
20230801,190800,574169050,10530,10530,10530,10530,0
20230801,190700,574169050,10530,10530,10530,10530,0
20230801,190600,574169050,10530,10530,10530,10530,0
20230801,190500,574169050,10530,10530,10530,10530,0
20230801,190400,574169050,10530,10530,10530,10530,0
20230801,190300,574169050,10530,10530,10530,10530,0
20230801,190200,574169050,10530,10530,10530,10530,0
20230801,190100,574169050,10530,10530,10530,10530,0
20230801,190000,574169050,10530,10530,10530,10530,0
20230801,185900,574169050,10530,10530,10530,10530,0
20230801,185800,574169050,10530,10530,10530,10530,0
20230801,185700,574169050,10530,10530,10530,10530,0
20230801,185600,574169050,10530,10530,10530,10530,0
20230801,185500,574169050,10530,10530,10530,10530,0
20230801,185400,574169050,10530,10530,10530,10530,0
20230801,185300,574169050,10530,10530,10530,10530,0
20230801,185200,574169050,10530,10530,10530,10530,0
20230801,185100,574169050,10530,10530,10530,10530,0
20230801,185000,574169050,10530,10530,10530,10530,0
20230801,184900,574169050,10530,10530,10530,10530,0
20230801,184800,574169050,10530,10530,10530,10530,0
20230801,184700,574169050,10530,10530,10530,10530,0
20230801,184600,574169050,10530,10530,10530,10530,0
20230801,184500,574169050,10530,10530,10530,10530,0
20230801,184400,574169050,10530,10530,10530,10530,0
20230801,184300,574169050,10530,10530,10530,10530,0
20230801,184200,574169050,10530,10530,10530,10530,0
20230801,184100,574169050,10530,10530,10530,10530,563
20230801,184000,574169050,10530,10530,10530,10530,0
20230801,183900,574169050,10530,10530,10530,10530,0
20230801,183800,574169050,10530,10530,10530,10530,0
20230801,183700,574169050,10530,10530,10530,10530,0
20230801,183600,574169050,10530,10530,10530,10530,0
20230801,183500,574169050,10530,10530,10530,10530,0
20230801,183400,574169050,10530,10530,10530,10530,0
20230801,183300,574169050,10530,10530,10530,10530,0
20230801,183200,574169050,10530,10530,10530,10530,0
20230801,183100,574169050,10530,10530,10530,10530,0
20230801,183000,574169050,10530,10530,10530,10530,0
20230801,182900,574169050,10530,10530,10530,10530,0
20230801,182800,574169050,10530,10530,10530,10530,0
20230801,182700,574169050,10530,10530,10530,10530,0
20230801,182600,574169050,10530,10530,10530,10530,0
20230801,182500,574169050,10530,10530,10530,10530,0
20230801,182400,574169050,10530,10530,10530,10530,0
20230801,182300,574169050,10530,10530,10530,10530,0
20230801,182200,574169050,10530,10530,10530,10530,0
20230801,182100,574169050,10530,10530,10530,10530,0
20230801,182000,574169050,10530,10530,10530,10530,0
20230801,181900,574169050,10530,10530,10530,10530,0
20230801,181800,574169050,10530,10530,10530,10530,0
20230801,181700,574169050,10530,10530,10530,10530,0
20230801,181600,574169050,10530,10530,10530,10530,0
20230801,181500,574169050,10530,10530,10530,10530,0
20230801,181400,574169050,10530,10530,10530,10530,0
20230801,181300,574169050,10530,10530,10530,10530,0
20230801,181200,574169050,10530,10530,10530,10530,0
20230801,181100,574169050,10530,10530,10530,10530,563
20230801,181000,574169050,10530,10530,10530,10530,0
20230801,180900,574169050,10530,10530,10530,10530,0
20230801,180800,574169050,10530,10530,10530,10530,0
20230801,180700,574169050,10530,10530,10530,10530,0
20230801,180600,574169050,10530,10530,10530,10530,0
20230801,180500,574169050,10530,10530,10530,10530,0
20230801,180400,574169050,10530,10530,10530,10530,0
20230801,180300,574169050,10530,10530,10530,10530,0
20230801,180200,574169050,10530,10530,10530,10530,0
20230801,180100,574169050,10530,10530,10530,10530,0
20230801,180000,574169050,10530,10530,10530,10530,0
20230801,175900,574169050,10530,10530,10530,10530,0
20230801,175800,574169050,10530,10530,10530,10530,0
20230801,175700,574169050,10530,10530,10530,10530,0
20230801,175600,574169050,10530,10530,10530,10530,0
20230801,175500,574169050,10530,10530,10530,10530,0
20230801,175400,574169050,10530,10530,10530,10530,0
20230801,175300,574169050,10530,10530,10530,10530,0
20230801,175200,574169050,10530,10530,10530,10530,0
20230801,175100,574169050,10530,10530,10530,10530,0
20230801,175000,574169050,10530,10530,10530,10530,0
20230801,174900,574169050,10530,10530,10530,10530,0
20230801,174800,574169050,10530,10530,10530,10530,0
20230801,174700,574169050,10530,10530,10530,10530,0
20230801,174600,574169050,10530,10530,10530,10530,0
20230801,174500,574169050,10530,10530,10530,10530,0
20230801,174400,574169050,10530,10530,10530,10530,0
20230801,174300,574169050,10530,10530,10530,10530,0
20230801,174200,574169050,10530,10530,10530,10530,0
20230801,174100,574169050,10530,10530,10530,10530,563
20230801,174000,574169050,10530,10530,10530,10530,0
20230801,173900,574169050,10530,10530,10530,10530,0
20230801,173800,574169050,10530,10530,10530,10530,0
20230801,173700,574169050,10530,10530,10530,10530,0
20230801,173600,574169050,10530,10530,10530,10530,0
20230801,173500,574169050,10530,10530,10530,10530,0
20230801,173400,574169050,10530,10530,10530,10530,0
20230801,173300,574169050,10530,10530,10530,10530,0
20230801,173200,574169050,10530,10530,10530,10530,0
20230801,173100,574169050,10530,10530,10530,10530,0
20230801,173000,574169050,10530,10530,10530,10530,0
20230801,172900,574169050,10530,10530,10530,10530,0
20230801,172800,574169050,10530,10530,10530,10530,0
20230801,172700,574169050,10530,10530,10530,10530,0
20230801,172600,574169050,10530,10530,10530,10530,0
20230801,172500,574169050,10530,10530,10530,10530,0
20230801,172400,574169050,10530,10530,10530,10530,0
20230801,172300,574169050,10530,10530,10530,10530,0
20230801,172200,574169050,10530,10530,10530,10530,0
20230801,172100,574169050,10530,10530,10530,10530,0
20230801,172000,574169050,10530,10530,10530,10530,0
20230801,171900,574169050,10530,10530,10530,10530,0
20230801,171800,574169050,10530,10530,10530,10530,0
20230801,171700,574169050,10530,10530,10530,10530,0
20230801,171600,574169050,10530,10530,10530,10530,0
20230801,171500,574169050,10530,10530,10530,10530,0
20230801,171400,574169050,10530,10530,10530,10530,0
20230801,171300,574169050,10530,10530,10530,10530,0
20230801,171200,574169050,10530,10530,10530,10530,0
20230801,171100,574169050,10530,10530,10530,10530,563
20230801,171000,574169050,10530,10530,10530,10530,0
20230801,170900,574169050,10530,10530,10530,10530,0
20230801,170800,574169050,10530,10530,10530,10530,0
20230801,170700,574169050,10530,10530,10530,10530,0
20230801,170600,574169050,10530,10530,10530,10530,0
20230801,170500,574169050,10530,10530,10530,10530,0
20230801,170400,574169050,10530,10530,10530,10530,0
20230801,170300,574169050,10530,10530,10530,10530,0
20230801,170200,574169050,10530,10530,10530,10530,0
20230801,170100,574169050,10530,10530,10530,10530,0
20230801,170000,574169050,10530,10530,10530,10530,0
20230801,165900,574169050,10530,10530,10530,10530,0
20230801,165800,574169050,10530,10530,10530,10530,0
20230801,165700,574169050,10530,10530,10530,10530,0
20230801,165600,574169050,10530,10530,10530,10530,0
20230801,165500,574169050,10530,10530,10530,10530,0
20230801,165400,574169050,10530,10530,10530,10530,0
20230801,165300,574169050,10530,10530,10530,10530,0
20230801,165200,574169050,10530,10530,10530,10530,0
20230801,165100,574169050,10530,10530,10530,10530,0
20230801,165000,574169050,10530,10530,10530,10530,0
20230801,164900,574169050,10530,10530,10530,10530,0
20230801,164800,574169050,10530,10530,10530,10530,0
20230801,164700,574169050,10530,10530,10530,10530,0
20230801,164600,574169050,10530,10530,10530,10530,0
20230801,164500,574169050,10530,10530,10530,10530,0
20230801,164400,574169050,10530,10530,10530,10530,0
20230801,164300,574169050,10530,10530,10530,10530,0
20230801,164200,574169050,10530,10530,10530,10530,0
20230801,164100,574169050,10530,10530,10530,10530,563
20230801,164000,574169050,10530,10530,10530,10530,0
20230801,163900,574169050,10530,10530,10530,10530,0
20230801,163800,574169050,10530,10530,10530,10530,0
20230801,163700,574169050,10530,10530,10530,10530,0
20230801,163600,574169050,10530,10530,10530,10530,0
20230801,163500,574169050,10530,10530,10530,10530,0
20230801,163400,574169050,10530,10530,10530,10530,0
20230801,163300,574169050,10530,10530,10530,10530,0
20230801,163200,574169050,10530,10530,10530,10530,0
20230801,163100,574169050,10530,10530,10530,10530,0
20230801,163000,574169050,10530,10530,10530,10530,0
20230801,162900,574169050,10530,10530,10530,10530,0
20230801,162800,574169050,10530,10530,10530,10530,0
20230801,162700,574169050,10530,10530,10530,10530,0
20230801,162600,574169050,10530,10530,10530,10530,0
20230801,162500,574169050,10530,10530,10530,10530,0
20230801,162400,574169050,10530,10530,10530,10530,0
20230801,162300,574169050,10530,10530,10530,10530,0
20230801,162200,574169050,10530,10530,10530,10530,0
20230801,162100,574169050,10530,10530,10530,10530,0
20230801,162000,574169050,10530,10530,10530,10530,0
20230801,161900,574169050,10530,10530,10530,10530,0
20230801,161800,574169050,10530,10530,10530,10530,0
20230801,161700,574169050,10530,10530,10530,10530,0
20230801,161600,574169050,10530,10530,10530,10530,0
20230801,161500,574169050,10530,10530,10530,10530,0
20230801,161400,574169050,10530,10530,10530,10530,0
20230801,161300,574169050,10530,10530,10530,10530,0
20230801,161200,574169050,10530,10530,10530,10530,0
20230801,161100,574169050,10530,10530,10530,10530,563
20230801,161000,574169050,10530,10530,10530,10530,0
20230801,160900,574169050,10530,10530,10530,10530,0
20230801,160800,574169050,10530,10530,10530,10530,0
20230801,160700,574169050,10530,10530,10530,10530,0
20230801,160600,574169050,10530,10530,10530,10530,0
20230801,160500,574169050,10530,10530,10530,10530,0
20230801,160400,574169050,10530,10530,10530,10530,0
20230801,160300,574169050,10530,10530,10530,10530,0
20230801,160200,574169050,10530,10530,10530,10530,0
20230801,160100,574169050,10530,10530,10530,10530,0
20230801,160000,574169050,10530,10530,10530,10530,0
20230801,155900,574169050,10530,10530,10530,10530,0
20230801,155800,574169050,10530,10530,10530,10530,0
20230801,155700,574169050,10530,10530,10530,10530,0
20230801,155600,574169050,10530,10530,10530,10530,0
20230801,155500,574169050,10530,10530,10530,10530,0
20230801,155400,574169050,10530,10530,10530,10530,0
20230801,155300,574169050,10530,10530,10530,10530,0
20230801,155200,574169050,10530,10530,10530,10530,0
20230801,155100,574169050,10530,10530,10530,10530,0
20230801,155000,574169050,10530,10530,10530,10530,0
20230801,154900,574169050,10530,10530,10530,10530,0
20230801,154800,574169050,10530,10530,10530,10530,0
20230801,154700,574169050,10530,10530,10530,10530,0
20230801,154600,574169050,10530,10530,10530,10530,0
20230801,154500,574169050,10530,10530,10530,10530,0
20230801,154400,574169050,10530,10530,10530,10530,0
20230801,154300,574169050,10530,10530,10530,10530,0
20230801,154200,574169050,10530,10530,10530,10530,0
20230801,154100,574169050,10530,10530,10530,10530,563
20230801,154000,574169050,10530,10530,10530,10530,0
20230801,153900,574169050,10530,10530,10530,10530,0
20230801,153800,574169050,10530,10530,10530,10530,0
20230801,153700,574169050,10530,10530,10530,10530,0
20230801,153600,574169050,10530,10530,10530,10530,0
20230801,153500,574169050,10530,10530,10530,10530,0
20230801,153400,574169050,10530,10530,10530,10530,0
20230801,153300,574169050,10530,10530,10530,10530,0
20230801,153200,574169050,10530,10530,10530,10530,0
20230801,153100,574169050,10530,10530,10530,10530,0
20230801,153000,574169050,10530,10530,10530,10530,563
20230801,152900,568240660,10480,10480,10480,10480,0
20230801,152800,568240660,10480,10480,10480,10480,0
20230801,152700,568240660,10480,10480,10480,10480,0
20230801,152600,568240660,10480,10480,10480,10480,0
20230801,152500,568240660,10480,10480,10480,10480,0
20230801,152400,568240660,10480,10480,10480,10480,0
20230801,152300,568240660,10480,10480,10480,10480,0
20230801,152200,568240660,10480,10480,10480,10480,0
20230801,152100,568240660,10480,10480,10480,10480,0
20230801,152000,568240660,10480,10480,10480,10480,0
20230801,151900,568240660,10480,10500,10500,10480,351
20230801,151800,564556740,10540,10540,10540,10530,142
20230801,151700,563060110,10540,10530,10540,10530,137
20230801,151600,561616140,10490,10490,10490,10490,48
20230801,151500,561112620,10480,10480,10480,10480,0
20230801,151400,561112620,10480,10480,10480,10480,2
20230801,151300,561091660,10530,10530,10530,10530,0
20230801,151200,561091660,10530,10530,10530,10530,0
20230801,151100,561091660,10530,10530,10530,10530,20
20230801,151000,560881060,10530,10530,10530,10530,0
20230801,150900,560881060,10530,10530,10530,10530,0
20230801,150800,560881060,10530,10530,10530,10530,0
20230801,150700,560881060,10530,10530,10530,10530,0
20230801,150600,560881060,10530,10450,10540,10440,365
20230801,150500,557047150,10470,10450,10470,10430,179
20230801,150400,555178270,10470,10470,10470,10470,20
20230801,150300,554968870,10470,10470,10470,10470,10
20230801,150200,554864170,10450,10460,10460,10450,349
20230801,150100,551213870,10480,10480,10480,10480,135
20230801,150000,549799070,10480,10480,10480,10480,68
20230801,145900,549086430,10480,10480,10480,10480,0
20230801,145800,549086430,10480,10480,10480,10480,6
20230801,145700,549023550,10500,10500,10500,10500,0
20230801,145600,549023550,10500,10500,10500,10500,0
20230801,145500,549023550,10500,10500,10500,10500,110
20230801,145400,547868550,10500,10500,10500,10500,76
20230801,145300,547070550,10500,10500,10500,10500,24
20230801,145200,546818550,10500,10500,10500,10500,0
20230801,145100,546818550,10500,10500,10500,10500,10
20230801,145000,546713550,10500,10500,10500,10500,0
20230801,144900,546713550,10500,10500,10500,10500,0
20230801,144800,546713550,10500,10500,10500,10500,0
20230801,144700,546713550,10500,10500,10500,10500,0
20230801,144600,546713550,10500,10500,10500,10500,0
20230801,144500,546713550,10500,10500,10500,10500,16
20230801,144400,546545550,10500,10500,10500,10500,0
20230801,144300,546545550,10500,10500,10500,10500,0
20230801,144200,546545550,10500,10500,10500,10500,0
20230801,144100,546545550,10500,10500,10510,10500,98
20230801,144000,545516360,10470,10470,10470,10470,0
20230801,143900,545516360,10470,10470,10470,10470,0
20230801,143800,545516360,10470,10510,10510,10470,287
20230801,143700,542507340,10510,10510,10510,10510,0
20230801,143600,542507340,10510,10510,10510,10510,0
20230801,143500,542507340,10510,10510,10510,10510,0
20230801,143400,542507340,10510,10510,10510,10510,0
20230801,143300,542507340,10510,10510,10510,10510,0
20230801,143200,542507340,10510,10510,10510,10510,0
20230801,143100,542507340,10510,10510,10510,10510,230
20230801,143000,540090040,10510,10530,10530,10510,21
20230801,142900,539869050,10530,10530,10530,10530,48
20230801,142800,539363610,10530,10530,10530,10530,19
20230801,142700,539163540,10540,10540,10540,10540,0
20230801,142600,539163540,10540,10540,10540,10540,0
20230801,142500,539163540,10540,10540,10540,10540,0
20230801,142400,539163540,10540,10540,10540,10540,0
20230801,142300,539163540,10540,10540,10540,10540,0
20230801,142200,539163540,10540,10540,10540,10540,144
20230801,142100,537645780,10540,10540,10540,10540,5
20230801,142000,537593080,10560,10560,10560,10560,0
20230801,141900,537593080,10560,10560,10560,10560,0
20230801,141800,537593080,10560,10560,10560,10560,0
20230801,141700,537593080,10560,10560,10560,10560,0
20230801,141600,537593080,10560,10560,10560,10560,0
20230801,141500,537593080,10560,10560,10560,10560,0
20230801,141400,537593080,10560,10560,10560,10560,0
20230801,141300,537593080,10560,10560,10560,10560,0
20230801,141200,537593080,10560,10560,10560,10560,1
20230801,141100,537582520,10510,10510,10510,10510,0
20230801,141000,537582520,10510,10510,10510,10510,0
20230801,140900,537582520,10510,10550,10560,10510,1152
20230801,140800,525429510,10560,10560,10560,10560,0
20230801,140700,525429510,10560,10560,10560,10560,0
20230801,140600,525429510,10560,10500,10560,10500,204
20230801,140500,523287450,10500,10500,10500,10500,40
20230801,140400,522867450,10500,10520,10520,10500,165
20230801,140300,521133000,10560,10560,10560,10560,0
20230801,140200,521133000,10560,10560,10560,10560,318
20230801,140100,517774920,10560,10560,10560,10560,0
20230801,140000,517774920,10560,10560,10560,10560,2
20230801,135900,517753800,10550,10530,10550,10530,300
20230801,135800,514589150,10530,10490,10530,10490,83
20230801,135700,513717370,10470,10470,10470,10470,480
20230801,135600,508691770,10480,10460,10480,10460,122
20230801,135500,507413540,10460,10460,10460,10460,0
20230801,135400,507413540,10460,10460,10460,10460,0
20230801,135300,507413540,10460,10460,10460,10460,0
20230801,135200,507413540,10460,10460,10460,10460,10
20230801,135100,507308940,10460,10460,10460,10460,0
20230801,135000,507308940,10460,10460,10460,10460,90
20230801,134900,506367540,10460,10460,10460,10460,0
20230801,134800,506367540,10460,10460,10460,10460,300
20230801,134700,503229540,10410,10410,10410,10410,40
20230801,134600,502813140,10470,10470,10470,10470,0
20230801,134500,502813140,10470,10470,10470,10470,0
20230801,134400,502813140,10470,10470,10470,10470,0
20230801,134300,502813140,10470,10470,10470,10470,0
20230801,134200,502813140,10470,10470,10470,10470,0
20230801,134100,502813140,10470,10470,10470,10470,0
20230801,134000,502813140,10470,10470,10470,10470,0
20230801,133900,502813140,10470,10470,10470,10470,0
20230801,133800,502813140,10470,10470,10470,10470,16
20230801,133700,502645620,10400,10480,10480,10400,383
20230801,133600,498657740,10420,10420,10420,10420,37
20230801,133500,498272200,10420,10420,10420,10420,1
20230801,133400,498261780,10490,10490,10490,10490,0
20230801,133300,498261780,10490,10490,10490,10490,0
20230801,133200,498261780,10490,10490,10490,10490,0
20230801,133100,498261780,10490,10480,10490,10480,2
20230801,133000,498240810,10480,10490,10490,10400,401
20230801,132900,494062530,10490,10470,10490,10470,364
20230801,132800,490250170,10470,10470,10470,10470,0
20230801,132700,490250170,10470,10410,10470,10410,17
20230801,132600,490073140,10410,10420,10420,10410,370
20230801,132500,486219680,10420,10420,10420,10410,69
20230801,132400,485501130,10420,10440,10440,10420,361
20230801,132300,481738710,10440,10440,10440,10440,0
20230801,132200,481738710,10440,10440,10440,10440,0
20230801,132100,481738710,10440,10440,10440,10440,6
20230801,132000,481676070,10440,10440,10440,10440,0
20230801,131900,481676070,10440,10460,10460,10440,211
20230801,131800,479471000,10460,10490,10490,10460,65
20230801,131700,478790230,10490,10490,10490,10490,32
20230801,131600,478454550,10500,10510,10510,10500,3084
20230801,131500,446072450,10510,10510,10510,10510,6
20230801,131400,446009390,10510,10510,10510,10510,572
20230801,131300,439997670,10510,10510,10510,10510,47
20230801,131200,439503700,10500,10510,10510,10500,100
20230801,131100,438453500,10510,10510,10510,10510,57
20230801,131000,437854430,10510,10510,10510,10510,9
20230801,130900,437759840,10510,10510,10510,10510,226
20230801,130800,435384580,10510,10510,10510,10510,52
20230801,130700,434838060,10510,10510,10510,10510,0
20230801,130600,434838060,10510,10530,10530,10510,812
20230801,130500,426301240,10530,10520,10530,10510,204
20230801,130400,424156860,10530,10530,10530,10530,10
20230801,130300,424051560,10540,10550,10550,10540,3222
20230801,130200,390062760,10560,10570,10570,10560,479
20230801,130100,385004090,10570,10570,10570,10570,43
20230801,130000,384549580,10570,10570,10570,10570,26
20230801,125900,384274760,10570,10570,10570,10570,102
20230801,125800,383196620,10570,10570,10570,10570,39
20230801,125700,382784390,10570,10580,10580,10570,300
20230801,125600,379611320,10610,10610,10610,10610,0
20230801,125500,379611320,10610,10610,10610,10610,0
20230801,125400,379611320,10610,10610,10610,10610,1
20230801,125300,379600710,10600,10600,10600,10600,0
20230801,125200,379600710,10600,10600,10600,10600,322
20230801,125100,376187510,10610,10610,10610,10610,0
20230801,125000,376187510,10610,10610,10610,10610,0
20230801,124900,376187510,10610,10600,10610,10600,91
20230801,124800,375222900,10610,10600,10610,10600,9
20230801,124700,375127490,10600,10600,10600,10600,5
20230801,124600,375074490,10600,10580,10600,10580,134
20230801,124500,373655750,10580,10600,10600,10580,204
20230801,124400,371496530,10590,10590,10590,10590,857
20230801,124300,362420900,10600,10600,10600,10600,0
20230801,124200,362420900,10600,10600,10600,10600,0
20230801,124100,362420900,10600,10600,10600,10600,0
20230801,124000,362420900,10600,10600,10600,10600,0
20230801,123900,362420900,10600,10600,10600,10600,6
20230801,123800,362357300,10600,10600,10600,10600,65
20230801,123700,361668300,10600,10600,10600,10600,11
20230801,123600,361551700,10600,10600,10600,10600,0
20230801,123500,361551700,10600,10600,10600,10600,18
20230801,123400,361360900,10620,10620,10620,10620,1
20230801,123300,361350280,10600,10600,10600,10600,36
20230801,123200,360968680,10600,10600,10600,10600,66
20230801,123100,360269080,10600,10600,10600,10600,0
20230801,123000,360269080,10600,10600,10600,10600,0
20230801,122900,360269080,10600,10600,10600,10600,1
20230801,122800,360258480,10590,10590,10590,10590,0
20230801,122700,360258480,10590,10590,10590,10590,0
20230801,122600,360258480,10590,10590,10590,10590,606
20230801,122500,353840940,10600,10600,10600,10600,0
20230801,122400,353840940,10600,10600,10600,10600,100
20230801,122300,352780940,10630,10630,10630,10630,0
20230801,122200,352780940,10630,10630,10630,10630,70
20230801,122100,352036840,10630,10620,10630,10620,51
20230801,122000,351495210,10620,10630,10630,10620,213
20230801,121900,349231150,10630,10620,10630,10620,148
20230801,121800,347658010,10620,10620,10620,10620,0
20230801,121700,347658010,10620,10620,10620,10620,0
20230801,121600,347658010,10620,10620,10620,10620,0
20230801,121500,347658010,10620,10620,10620,10620,0
20230801,121400,347658010,10620,10620,10620,10620,0
20230801,121300,347658010,10620,10620,10620,10620,0
20230801,121200,347658010,10620,10620,10620,10620,0
20230801,121100,347658010,10620,10620,10620,10620,0
20230801,121000,347658010,10620,10620,10620,10620,0
20230801,120900,347658010,10620,10610,10620,10610,102
20230801,120800,346574780,10620,10620,10620,10620,0
20230801,120700,346574780,10620,10620,10620,10620,4
20230801,120600,346532300,10600,10600,10600,10600,0
20230801,120500,346532300,10600,10600,10600,10600,1
20230801,120400,346521700,10620,10620,10620,10620,0
20230801,120300,346521700,10620,10620,10620,10620,1
20230801,120200,346511080,10610,10620,10630,10610,530
20230801,120100,340885740,10620,10620,10620,10620,0
20230801,120000,340885740,10620,10620,10620,10620,0
20230801,115900,340885740,10620,10620,10620,10620,0
20230801,115800,340885740,10620,10620,10620,10620,21
20230801,115700,340662720,10620,10620,10620,10620,24
20230801,115600,340407840,10610,10610,10610,10610,0
20230801,115500,340407840,10610,10610,10610,10610,44
20230801,115400,339941000,10610,10610,10610,10610,84
20230801,115300,339049760,10610,10610,10610,10610,0
20230801,115200,339049760,10610,10610,10610,10610,0
20230801,115100,339049760,10610,10600,10610,10600,67
20230801,115000,338338930,10610,10610,10610,10610,0
20230801,114900,338338930,10610,10610,10610,10610,0
20230801,114800,338338930,10610,10610,10610,10610,1
20230801,114700,338328320,10610,10610,10610,10610,0
20230801,114600,338328320,10610,10610,10610,10610,1
20230801,114500,338317710,10590,10590,10590,10590,10
20230801,114400,338211810,10600,10600,10600,10600,0
20230801,114300,338211810,10600,10600,10600,10600,0
20230801,114200,338211810,10600,10600,10600,10600,1
20230801,114100,338201210,10570,10580,10580,10570,2
20230801,114000,338180060,10610,10610,10610,10610,0
20230801,113900,338180060,10610,10610,10610,10610,0
20230801,113800,338180060,10610,10580,10610,10570,51
20230801,113700,337640910,10610,10610,10610,10610,6
20230801,113600,337577250,10610,10590,10610,10580,151
20230801,113500,335979620,10610,10610,10610,10610,0
20230801,113400,335979620,10610,10610,10610,10610,1
20230801,113300,335969010,10580,10610,10610,10580,163
20230801,113200,334241050,10620,10620,10620,10620,0
20230801,113100,334241050,10620,10620,10620,10620,0
20230801,113000,334241050,10620,10620,10620,10620,0
20230801,112900,334241050,10620,10620,10620,10620,0
20230801,112800,334241050,10620,10620,10620,10620,1
20230801,112700,334230430,10620,10620,10620,10620,0
20230801,112600,334230430,10620,10620,10620,10620,0
20230801,112500,334230430,10620,10620,10620,10620,0
20230801,112400,334230430,10620,10620,10620,10620,0
20230801,112300,334230430,10620,10610,10620,10610,48
20230801,112200,333720970,10620,10620,10620,10620,50
20230801,112100,333189970,10620,10620,10620,10620,0
20230801,112000,333189970,10620,10620,10620,10620,1
20230801,111900,333179350,10620,10620,10620,10620,0
20230801,111800,333179350,10620,10620,10620,10620,2
20230801,111700,333158110,10560,10620,10620,10560,47
20230801,111600,332661730,10590,10590,10590,10590,356
20230801,111500,328891690,10620,10620,10620,10620,29
20230801,111400,328583710,10620,10620,10620,10620,0
20230801,111300,328583710,10620,10620,10620,10620,0
20230801,111200,328583710,10620,10620,10620,10620,3
20230801,111100,328551850,10620,10600,10620,10600,2
20230801,111000,328530630,10630,10630,10630,10630,0
20230801,110900,328530630,10630,10630,10630,10630,1
20230801,110800,328520000,10600,10600,10600,10600,50
20230801,110700,327990000,10630,10630,10630,10630,0
20230801,110600,327990000,10630,10610,10630,10600,788
20230801,110500,319631150,10630,10630,10630,10630,0
20230801,110400,319631150,10630,10630,10630,10630,50
20230801,110300,319099650,10630,10630,10630,10630,0
20230801,110200,319099650,10630,10630,10630,10630,0
20230801,110100,319099650,10630,10630,10630,10630,0
20230801,110000,319099650,10630,10630,10630,10630,0
20230801,105900,319099650,10630,10630,10630,10630,1
20230801,105800,319089020,10610,10610,10610,10610,1
20230801,105700,319078410,10630,10630,10630,10630,0
20230801,105600,319078410,10630,10630,10630,10630,0
20230801,105500,319078410,10630,10630,10630,10630,48
20230801,105400,318568170,10630,10630,10640,10630,249
20230801,105300,315921290,10640,10640,10640,10640,350
20230801,105200,312197290,10640,10630,10640,10630,229
20230801,105100,309760980,10640,10640,10640,10640,16
20230801,105000,309590740,10640,10630,10640,10630,125
20230801,104900,308260910,10640,10640,10640,10640,0
20230801,104800,308260910,10640,10640,10640,10640,0
20230801,104700,308260910,10640,10640,10640,10640,0
20230801,104600,308260910,10640,10640,10640,10640,150
20230801,104500,306664910,10640,10640,10640,10640,0
20230801,104400,306664910,10640,10610,10640,10610,190
20230801,104300,304646010,10640,10630,10640,10620,86
20230801,104200,303732210,10640,10640,10640,10640,0
20230801,104100,303732210,10640,10640,10640,10640,0
20230801,104000,303732210,10640,10630,10640,10630,24
20230801,103900,303477080,10630,10630,10630,10630,11
20230801,103800,303360150,10630,10630,10630,10630,50
20230801,103700,302828650,10630,10640,10640,10620,7
20230801,103600,302754200,10640,10610,10640,10610,945
20230801,103500,292722500,10600,10600,10600,10600,131
20230801,103400,291333900,10600,10580,10600,10580,672
20230801,103300,284218140,10580,10580,10580,10580,0
20230801,103200,284218140,10580,10580,10580,10580,27
20230801,103100,283932480,10590,10590,10590,10590,0
20230801,103000,283932480,10590,10590,10590,10590,1
20230801,102900,283921890,10560,10560,10560,10560,155
20230801,102800,282285090,10590,10580,10590,10570,341
20230801,102700,278679200,10580,10580,10580,10580,0
20230801,102600,278679200,10580,10580,10580,10580,208
20230801,102500,276478560,10570,10570,10570,10570,10
20230801,102400,276372860,10580,10580,10580,10580,2
20230801,102300,276351700,10590,10590,10590,10590,0
20230801,102200,276351700,10590,10590,10590,10590,50
20230801,102100,275822200,10590,10590,10590,10590,50
20230801,102000,275292700,10590,10590,10590,10590,0
20230801,101900,275292700,10590,10590,10590,10590,0
20230801,101800,275292700,10590,10590,10590,10590,0
20230801,101700,275292700,10590,10590,10590,10590,0
20230801,101600,275292700,10590,10580,10590,10570,222
20230801,101500,272945930,10580,10580,10580,10580,110
20230801,101400,271782130,10570,10570,10570,10570,4
20230801,101300,271739850,10570,10570,10570,10570,0
20230801,101200,271739850,10570,10570,10570,10570,27
20230801,101100,271454460,10600,10600,10600,10600,0
20230801,101000,271454460,10600,10600,10600,10600,0
20230801,100900,271454460,10600,10600,10600,10600,1
20230801,100800,271443860,10570,10570,10570,10570,332
20230801,100700,267934620,10600,10600,10600,10600,1
20230801,100600,267924020,10570,10570,10570,10570,14
20230801,100500,267776040,10570,10570,10570,10570,1
20230801,100400,267765470,10600,10580,10600,10580,12
20230801,100300,267638370,10580,10580,10580,10570,307
20230801,100200,264392950,10580,10580,10580,10580,30
20230801,100100,264075550,10580,10570,10600,10570,108
20230801,100000,262931930,10600,10600,10600,10600,9
20230801,095900,262836530,10610,10610,10610,10610,13
20230801,095800,262698600,10600,10600,10600,10600,994
20230801,095700,252162200,10630,10560,10630,10560,2213
20230801,095600,228727520,10560,10500,10570,10500,4810
20230801,095500,178085200,10500,10480,10500,10480,204
20230801,095400,175945290,10480,10480,10480,10480,10
20230801,095300,175840490,10450,10450,10450,10450,0
20230801,095200,175840490,10450,10460,10460,10450,43
20230801,095100,175390940,10460,10460,10460,10460,10
20230801,095000,175286340,10460,10480,10480,10460,62
20230801,094900,174637620,10460,10460,10460,10460,51
20230801,094800,174104160,10460,10460,10460,10460,0
20230801,094700,174104160,10460,10460,10460,10460,0
20230801,094600,174104160,10460,10460,10460,10460,0
20230801,094500,174104160,10460,10460,10460,10460,0
20230801,094400,174104160,10460,10460,10460,10460,1
20230801,094300,174093700,10490,10490,10490,10490,0
20230801,094200,174093700,10490,10490,10490,10490,173
20230801,094100,172278930,10490,10490,10490,10490,304
20230801,094000,169089970,10450,10450,10450,10450,0
20230801,093900,169089970,10450,10450,10450,10450,215
20230801,093800,166843220,10490,10490,10490,10490,20
20230801,093700,166633420,10490,10440,10490,10440,58
20230801,093600,166025500,10490,10490,10490,10490,25
20230801,093500,165763250,10450,10490,10490,10450,1000
20230801,093400,155308000,10490,10490,10500,10490,50
20230801,093300,154783400,10490,10490,10490,10490,122
20230801,093200,153503620,10490,10500,10500,10490,2
20230801,093100,153482630,10490,10450,10490,10450,2164
20230801,093000,130809770,10450,10450,10450,10450,1
20230801,092900,130799320,10450,10450,10450,10450,0
20230801,092800,130799320,10450,10480,10480,10450,206
20230801,092700,128642230,10480,10480,10480,10450,230
20230801,092600,126232730,10490,10500,10500,10490,51
20230801,092500,125697240,10500,10490,10500,10480,550
20230801,092400,119926300,10480,10500,10500,10450,262
20230801,092300,117178370,10500,10500,10500,10500,20
20230801,092200,116968370,10500,10490,10500,10490,1483
20230801,092100,101403930,10480,10480,10480,10470,809
20230801,092000,92930610,10470,10470,10470,10470,131
20230801,091900,91559040,10480,10480,10480,10480,0
20230801,091800,91559040,10480,10480,10480,10480,242
20230801,091700,89022880,10460,10430,10460,10430,23
20230801,091600,88782330,10480,10480,10480,10480,51
20230801,091500,88247850,10470,10470,10470,10470,0
20230801,091400,88247850,10470,10470,10470,10470,25
20230801,091300,87986100,10470,10470,10470,10470,262
20230801,091200,85242960,10470,10470,10470,10470,18
20230801,091100,85054500,10470,10460,10470,10460,1233
20230801,091000,72145090,10470,10470,10470,10470,0
20230801,090900,72145090,10470,10430,10470,10430,170
20230801,090800,70367070,10430,10440,10440,10430,11
20230801,090700,70252300,10440,10440,10440,10440,28
20230801,090600,69959980,10440,10440,10440,10430,412
20230801,090500,65659000,10440,10430,10440,10430,175
20230801,090400,63833450,10430,10430,10430,10430,1
20230801,090300,63823020,10430,10440,10440,10430,200
20230801,090200,61735710,10490,10490,10490,10440,64
20230801,090100,61066350,10490,10490,10500,10490,556
20230801,090000,55231880,10450,10450,10480,10420,5285