KissMeData/092780/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194700,361202890,5800,5800,5800,5800,651
20230801,194600,361202890,5800,5800,5800,5800,0
20230801,194500,361202890,5800,5800,5800,5800,0
20230801,194400,361202890,5800,5800,5800,5800,0
20230801,194300,361202890,5800,5800,5800,5800,0
20230801,194200,361202890,5800,5800,5800,5800,0
20230801,194100,361202890,5800,5800,5800,5800,0
20230801,194000,361202890,5800,5800,5800,5800,0
20230801,193900,361202890,5800,5800,5800,5800,0
20230801,193800,361202890,5800,5800,5800,5800,0
20230801,193700,361202890,5800,5800,5800,5800,0
20230801,193600,361202890,5800,5800,5800,5800,0
20230801,193500,361202890,5800,5800,5800,5800,0
20230801,193400,361202890,5800,5800,5800,5800,0
20230801,193300,361202890,5800,5800,5800,5800,0
20230801,193200,361202890,5800,5800,5800,5800,0
20230801,193100,361202890,5800,5800,5800,5800,0
20230801,193000,361202890,5800,5800,5800,5800,0
20230801,192900,361202890,5800,5800,5800,5800,0
20230801,192800,361202890,5800,5800,5800,5800,0
20230801,192700,361202890,5800,5800,5800,5800,0
20230801,192600,361202890,5800,5800,5800,5800,0
20230801,192500,361202890,5800,5800,5800,5800,0
20230801,192400,361202890,5800,5800,5800,5800,0
20230801,192300,361202890,5800,5800,5800,5800,0
20230801,192200,361202890,5800,5800,5800,5800,0
20230801,192100,361202890,5800,5800,5800,5800,0
20230801,192000,361202890,5800,5800,5800,5800,0
20230801,191900,361202890,5800,5800,5800,5800,0
20230801,191800,361202890,5800,5800,5800,5800,0
20230801,191700,361202890,5800,5800,5800,5800,651
20230801,191600,361202890,5800,5800,5800,5800,0
20230801,191500,361202890,5800,5800,5800,5800,0
20230801,191400,361202890,5800,5800,5800,5800,0
20230801,191300,361202890,5800,5800,5800,5800,0
20230801,191200,361202890,5800,5800,5800,5800,0
20230801,191100,361202890,5800,5800,5800,5800,0
20230801,191000,361202890,5800,5800,5800,5800,0
20230801,190900,361202890,5800,5800,5800,5800,0
20230801,190800,361202890,5800,5800,5800,5800,0
20230801,190700,361202890,5800,5800,5800,5800,0
20230801,190600,361202890,5800,5800,5800,5800,0
20230801,190500,361202890,5800,5800,5800,5800,0
20230801,190400,361202890,5800,5800,5800,5800,0
20230801,190300,361202890,5800,5800,5800,5800,0
20230801,190200,361202890,5800,5800,5800,5800,0
20230801,190100,361202890,5800,5800,5800,5800,0
20230801,190000,361202890,5800,5800,5800,5800,0
20230801,185900,361202890,5800,5800,5800,5800,0
20230801,185800,361202890,5800,5800,5800,5800,0
20230801,185700,361202890,5800,5800,5800,5800,0
20230801,185600,361202890,5800,5800,5800,5800,0
20230801,185500,361202890,5800,5800,5800,5800,0
20230801,185400,361202890,5800,5800,5800,5800,0
20230801,185300,361202890,5800,5800,5800,5800,0
20230801,185200,361202890,5800,5800,5800,5800,0
20230801,185100,361202890,5800,5800,5800,5800,0
20230801,185000,361202890,5800,5800,5800,5800,0
20230801,184900,361202890,5800,5800,5800,5800,0
20230801,184800,361202890,5800,5800,5800,5800,0
20230801,184700,361202890,5800,5800,5800,5800,651
20230801,184600,361202890,5800,5800,5800,5800,0
20230801,184500,361202890,5800,5800,5800,5800,0
20230801,184400,361202890,5800,5800,5800,5800,0
20230801,184300,361202890,5800,5800,5800,5800,0
20230801,184200,361202890,5800,5800,5800,5800,0
20230801,184100,361202890,5800,5800,5800,5800,0
20230801,184000,361202890,5800,5800,5800,5800,0
20230801,183900,361202890,5800,5800,5800,5800,0
20230801,183800,361202890,5800,5800,5800,5800,0
20230801,183700,361202890,5800,5800,5800,5800,0
20230801,183600,361202890,5800,5800,5800,5800,0
20230801,183500,361202890,5800,5800,5800,5800,0
20230801,183400,361202890,5800,5800,5800,5800,0
20230801,183300,361202890,5800,5800,5800,5800,0
20230801,183200,361202890,5800,5800,5800,5800,0
20230801,183100,361202890,5800,5800,5800,5800,0
20230801,183000,361202890,5800,5800,5800,5800,0
20230801,182900,361202890,5800,5800,5800,5800,0
20230801,182800,361202890,5800,5800,5800,5800,0
20230801,182700,361202890,5800,5800,5800,5800,0
20230801,182600,361202890,5800,5800,5800,5800,0
20230801,182500,361202890,5800,5800,5800,5800,0
20230801,182400,361202890,5800,5800,5800,5800,0
20230801,182300,361202890,5800,5800,5800,5800,0
20230801,182200,361202890,5800,5800,5800,5800,0
20230801,182100,361202890,5800,5800,5800,5800,0
20230801,182000,361202890,5800,5800,5800,5800,0
20230801,181900,361202890,5800,5800,5800,5800,0
20230801,181800,361202890,5800,5800,5800,5800,0
20230801,181700,361202890,5800,5800,5800,5800,651
20230801,181600,361202890,5800,5800,5800,5800,0
20230801,181500,361202890,5800,5800,5800,5800,0
20230801,181400,361202890,5800,5800,5800,5800,0
20230801,181300,361202890,5800,5800,5800,5800,0
20230801,181200,361202890,5800,5800,5800,5800,0
20230801,181100,361202890,5800,5800,5800,5800,0
20230801,181000,361202890,5800,5800,5800,5800,0
20230801,180900,361202890,5800,5800,5800,5800,0
20230801,180800,361202890,5800,5800,5800,5800,0
20230801,180700,361202890,5800,5800,5800,5800,0
20230801,180600,361202890,5800,5800,5800,5800,0
20230801,180500,361202890,5800,5800,5800,5800,0
20230801,180400,361202890,5800,5800,5800,5800,0
20230801,180300,361202890,5800,5800,5800,5800,0
20230801,180200,361202890,5800,5800,5800,5800,0
20230801,180100,361202890,5800,5800,5800,5800,0
20230801,180000,361202890,5800,5800,5800,5800,0
20230801,175900,361202890,5800,5800,5800,5800,0
20230801,175800,361202890,5800,5800,5800,5800,0
20230801,175700,361202890,5800,5800,5800,5800,0
20230801,175600,361202890,5800,5800,5800,5800,0
20230801,175500,361202890,5800,5800,5800,5800,0
20230801,175400,361202890,5800,5800,5800,5800,0
20230801,175300,361202890,5800,5800,5800,5800,0
20230801,175200,361202890,5800,5800,5800,5800,0
20230801,175100,361202890,5800,5800,5800,5800,0
20230801,175000,361202890,5800,5800,5800,5800,0
20230801,174900,361202890,5800,5800,5800,5800,0
20230801,174800,361202890,5800,5800,5800,5800,0
20230801,174700,361202890,5800,5800,5800,5800,651
20230801,174600,361202890,5800,5800,5800,5800,0
20230801,174500,361202890,5800,5800,5800,5800,0
20230801,174400,361202890,5800,5800,5800,5800,0
20230801,174300,361202890,5800,5800,5800,5800,0
20230801,174200,361202890,5800,5800,5800,5800,0
20230801,174100,361202890,5800,5800,5800,5800,0
20230801,174000,361202890,5800,5800,5800,5800,0
20230801,173900,361202890,5800,5800,5800,5800,0
20230801,173800,361202890,5800,5800,5800,5800,0
20230801,173700,361202890,5800,5800,5800,5800,0
20230801,173600,361202890,5800,5800,5800,5800,0
20230801,173500,361202890,5800,5800,5800,5800,0
20230801,173400,361202890,5800,5800,5800,5800,0
20230801,173300,361202890,5800,5800,5800,5800,0
20230801,173200,361202890,5800,5800,5800,5800,0
20230801,173100,361202890,5800,5800,5800,5800,0
20230801,173000,361202890,5800,5800,5800,5800,0
20230801,172900,361202890,5800,5800,5800,5800,0
20230801,172800,361202890,5800,5800,5800,5800,0
20230801,172700,361202890,5800,5800,5800,5800,0
20230801,172600,361202890,5800,5800,5800,5800,0
20230801,172500,361202890,5800,5800,5800,5800,0
20230801,172400,361202890,5800,5800,5800,5800,0
20230801,172300,361202890,5800,5800,5800,5800,0
20230801,172200,361202890,5800,5800,5800,5800,0
20230801,172100,361202890,5800,5800,5800,5800,0
20230801,172000,361202890,5800,5800,5800,5800,0
20230801,171900,361202890,5800,5800,5800,5800,0
20230801,171800,361202890,5800,5800,5800,5800,0
20230801,171700,361202890,5800,5800,5800,5800,651
20230801,171600,361202890,5800,5800,5800,5800,0
20230801,171500,361202890,5800,5800,5800,5800,0
20230801,171400,361202890,5800,5800,5800,5800,0
20230801,171300,361202890,5800,5800,5800,5800,0
20230801,171200,361202890,5800,5800,5800,5800,0
20230801,171100,361202890,5800,5800,5800,5800,0
20230801,171000,361202890,5800,5800,5800,5800,0
20230801,170900,361202890,5800,5800,5800,5800,0
20230801,170800,361202890,5800,5800,5800,5800,0
20230801,170700,361202890,5800,5800,5800,5800,0
20230801,170600,361202890,5800,5800,5800,5800,0
20230801,170500,361202890,5800,5800,5800,5800,0
20230801,170400,361202890,5800,5800,5800,5800,0
20230801,170300,361202890,5800,5800,5800,5800,0
20230801,170200,361202890,5800,5800,5800,5800,0
20230801,170100,361202890,5800,5800,5800,5800,0
20230801,170000,361202890,5800,5800,5800,5800,0
20230801,165900,361202890,5800,5800,5800,5800,0
20230801,165800,361202890,5800,5800,5800,5800,0
20230801,165700,361202890,5800,5800,5800,5800,0
20230801,165600,361202890,5800,5800,5800,5800,0
20230801,165500,361202890,5800,5800,5800,5800,0
20230801,165400,361202890,5800,5800,5800,5800,0
20230801,165300,361202890,5800,5800,5800,5800,0
20230801,165200,361202890,5800,5800,5800,5800,0
20230801,165100,361202890,5800,5800,5800,5800,0
20230801,165000,361202890,5800,5800,5800,5800,0
20230801,164900,361202890,5800,5800,5800,5800,0
20230801,164800,361202890,5800,5800,5800,5800,0
20230801,164700,361202890,5800,5800,5800,5800,651
20230801,164600,361202890,5800,5800,5800,5800,0
20230801,164500,361202890,5800,5800,5800,5800,0
20230801,164400,361202890,5800,5800,5800,5800,0
20230801,164300,361202890,5800,5800,5800,5800,0
20230801,164200,361202890,5800,5800,5800,5800,0
20230801,164100,361202890,5800,5800,5800,5800,0
20230801,164000,361202890,5800,5800,5800,5800,0
20230801,163900,361202890,5800,5800,5800,5800,0
20230801,163800,361202890,5800,5800,5800,5800,0
20230801,163700,361202890,5800,5800,5800,5800,0
20230801,163600,361202890,5800,5800,5800,5800,0
20230801,163500,361202890,5800,5800,5800,5800,0
20230801,163400,361202890,5800,5800,5800,5800,0
20230801,163300,361202890,5800,5800,5800,5800,0
20230801,163200,361202890,5800,5800,5800,5800,0
20230801,163100,361202890,5800,5800,5800,5800,0
20230801,163000,361202890,5800,5800,5800,5800,0
20230801,162900,361202890,5800,5800,5800,5800,0
20230801,162800,361202890,5800,5800,5800,5800,0
20230801,162700,361202890,5800,5800,5800,5800,0
20230801,162600,361202890,5800,5800,5800,5800,0
20230801,162500,361202890,5800,5800,5800,5800,0
20230801,162400,361202890,5800,5800,5800,5800,0
20230801,162300,361202890,5800,5800,5800,5800,0
20230801,162200,361202890,5800,5800,5800,5800,0
20230801,162100,361202890,5800,5800,5800,5800,0
20230801,162000,361202890,5800,5800,5800,5800,0
20230801,161900,361202890,5800,5800,5800,5800,0
20230801,161800,361202890,5800,5800,5800,5800,0
20230801,161700,361202890,5800,5800,5800,5800,651
20230801,161600,361202890,5800,5800,5800,5800,0
20230801,161500,361202890,5800,5800,5800,5800,0
20230801,161400,361202890,5800,5800,5800,5800,0
20230801,161300,361202890,5800,5800,5800,5800,0
20230801,161200,361202890,5800,5800,5800,5800,0
20230801,161100,361202890,5800,5800,5800,5800,0
20230801,161000,361202890,5800,5800,5800,5800,0
20230801,160900,361202890,5800,5800,5800,5800,0
20230801,160800,361202890,5800,5800,5800,5800,0
20230801,160700,361202890,5800,5800,5800,5800,0
20230801,160600,361202890,5800,5800,5800,5800,0
20230801,160500,361202890,5800,5800,5800,5800,0
20230801,160400,361202890,5800,5800,5800,5800,0
20230801,160300,361202890,5800,5800,5800,5800,0
20230801,160200,361202890,5800,5800,5800,5800,0
20230801,160100,361202890,5800,5800,5800,5800,0
20230801,160000,361202890,5800,5800,5800,5800,0
20230801,155900,361202890,5800,5800,5800,5800,0
20230801,155800,361202890,5800,5800,5800,5800,0
20230801,155700,361202890,5800,5800,5800,5800,0
20230801,155600,361202890,5800,5800,5800,5800,0
20230801,155500,361202890,5800,5800,5800,5800,0
20230801,155400,361202890,5800,5800,5800,5800,0
20230801,155300,361202890,5800,5800,5800,5800,0
20230801,155200,361202890,5800,5800,5800,5800,0
20230801,155100,361202890,5800,5800,5800,5800,0
20230801,155000,361202890,5800,5800,5800,5800,0
20230801,154900,361202890,5800,5800,5800,5800,0
20230801,154800,361202890,5800,5800,5800,5800,0
20230801,154700,361202890,5800,5800,5800,5800,651
20230801,154600,361202890,5800,5800,5800,5800,0
20230801,154500,361202890,5800,5800,5800,5800,0
20230801,154400,361202890,5800,5800,5800,5800,0
20230801,154300,361202890,5800,5800,5800,5800,0
20230801,154200,361202890,5800,5800,5800,5800,0
20230801,154100,361202890,5800,5800,5800,5800,0
20230801,154000,361202890,5800,5800,5800,5800,0
20230801,153900,361202890,5800,5800,5800,5800,0
20230801,153800,361202890,5800,5800,5800,5800,0
20230801,153700,361202890,5800,5800,5800,5800,0
20230801,153600,361202890,5800,5800,5800,5800,0
20230801,153500,361202890,5800,5800,5800,5800,0
20230801,153400,361202890,5800,5800,5800,5800,0
20230801,153300,361202890,5800,5800,5800,5800,0
20230801,153200,361202890,5800,5800,5800,5800,0
20230801,153100,361202890,5800,5800,5800,5800,0
20230801,153000,361202890,5800,5800,5800,5800,651
20230801,152900,357427090,5800,5800,5800,5800,0
20230801,152800,357427090,5800,5800,5800,5800,0
20230801,152700,357427090,5800,5800,5800,5800,0
20230801,152600,357427090,5800,5800,5800,5800,0
20230801,152500,357427090,5800,5800,5800,5800,0
20230801,152400,357427090,5800,5800,5800,5800,0
20230801,152300,357427090,5800,5800,5800,5800,0
20230801,152200,357427090,5800,5800,5800,5800,0
20230801,152100,357427090,5800,5800,5800,5800,0
20230801,152000,357427090,5800,5800,5800,5800,0
20230801,151900,357427090,5800,5800,5800,5800,882
20230801,151800,352311490,5800,5800,5800,5800,190
20230801,151700,351209490,5800,5800,5800,5800,517
20230801,151600,348210890,5800,5770,5800,5770,40
20230801,151500,347980000,5800,5800,5800,5770,63
20230801,151400,347615530,5800,5800,5800,5800,0
20230801,151300,347615530,5800,5770,5800,5770,54
20230801,151200,347303350,5800,5790,5800,5790,196
20230801,151100,346167840,5790,5790,5790,5790,195
20230801,151000,345038790,5790,5790,5790,5790,10
20230801,150900,344980890,5760,5790,5790,5760,44
20230801,150800,344727150,5790,5760,5790,5760,42
20230801,150700,344484990,5790,5790,5790,5790,8
20230801,150600,344438670,5790,5790,5790,5790,0
20230801,150500,344438670,5790,5790,5790,5790,32
20230801,150400,344253390,5770,5780,5780,5770,35
20230801,150300,344051430,5770,5770,5770,5770,0
20230801,150200,344051430,5770,5780,5780,5770,311
20230801,150100,342253890,5780,5780,5780,5780,1
20230801,150000,342248110,5790,5780,5790,5780,45
20230801,145900,341987920,5790,5790,5790,5790,7
20230801,145800,341947390,5780,5780,5780,5780,34
20230801,145700,341750870,5790,5790,5790,5790,2
20230801,145600,341739290,5780,5790,5790,5780,11
20230801,145500,341675610,5790,5790,5790,5790,2
20230801,145400,341664030,5780,5790,5790,5780,8
20230801,145300,341617720,5780,5780,5780,5780,34
20230801,145200,341421200,5790,5790,5790,5790,1
20230801,145100,341415410,5790,5790,5790,5790,4
20230801,145000,341392250,5800,5790,5800,5790,2
20230801,144900,341380660,5800,5800,5800,5800,13
20230801,144800,341305260,5780,5800,5800,5780,39
20230801,144700,341079740,5800,5800,5800,5800,157
20230801,144600,340169140,5800,5800,5800,5780,52
20230801,144500,339868220,5790,5790,5790,5790,1
20230801,144400,339862430,5790,5790,5790,5790,29
20230801,144300,339694520,5790,5790,5790,5780,37
20230801,144200,339480630,5790,5790,5790,5790,107
20230801,144100,338861100,5780,5780,5780,5780,1
20230801,144000,338855320,5790,5790,5790,5790,0
20230801,143900,338855320,5790,5790,5790,5790,7
20230801,143800,338814790,5750,5790,5790,5750,35
20230801,143700,338613500,5780,5780,5780,5780,0
20230801,143600,338613500,5780,5780,5780,5780,6
20230801,143500,338578820,5770,5770,5770,5770,1
20230801,143400,338573050,5780,5780,5780,5780,1
20230801,143300,338567270,5770,5770,5770,5770,1
20230801,143200,338561500,5750,5770,5770,5750,43
20230801,143100,338314060,5770,5770,5770,5770,1
20230801,143000,338308290,5750,5770,5770,5750,34
20230801,142900,338112690,5780,5780,5780,5780,12
20230801,142800,338043330,5780,5780,5780,5780,62
20230801,142700,337684970,5780,5780,5780,5780,0
20230801,142600,337684970,5780,5780,5780,5780,173
20230801,142500,336685030,5770,5770,5770,5760,1003
20230801,142400,330897730,5770,5770,5770,5770,0
20230801,142300,330897730,5770,5770,5770,5770,8
20230801,142200,330851570,5750,5750,5750,5750,34
20230801,142100,330656070,5770,5760,5770,5760,3
20230801,142000,330638770,5770,5770,5770,5770,10
20230801,141900,330581070,5770,5770,5770,5770,0
20230801,141800,330581070,5770,5750,5770,5750,279
20230801,141700,328975820,5770,5770,5770,5770,8
20230801,141600,328929660,5770,5760,5770,5750,46
20230801,141500,328664640,5770,5770,5770,5770,23
20230801,141400,328531930,5750,5770,5770,5750,53
20230801,141300,328226790,5770,5770,5770,5770,5
20230801,141200,328197940,5770,5770,5770,5770,51
20230801,141100,327903670,5780,5780,5780,5780,0
20230801,141000,327903670,5780,5780,5780,5780,2
20230801,140900,327892110,5760,5760,5760,5760,1
20230801,140800,327886350,5780,5780,5780,5780,13
20230801,140700,327811210,5750,5770,5780,5750,63
20230801,140600,327448090,5780,5770,5780,5770,5
20230801,140500,327419230,5770,5780,5780,5770,2
20230801,140400,327407680,5780,5780,5780,5780,2
20230801,140300,327396120,5780,5780,5780,5780,0
20230801,140200,327396120,5780,5780,5780,5780,9
20230801,140100,327344100,5770,5770,5770,5770,1
20230801,140000,327338330,5780,5750,5780,5750,79
20230801,135900,326882730,5780,5780,5780,5740,190
20230801,135800,325787420,5790,5750,5790,5750,108
20230801,135700,325166300,5750,5780,5780,5750,86
20230801,135600,324670100,5790,5790,5790,5790,0
20230801,135500,324670100,5790,5760,5790,5750,387
20230801,135400,322433230,5780,5780,5780,5780,416
20230801,135300,320028750,5780,5770,5790,5770,400
20230801,135200,317715870,5770,5770,5790,5770,218
20230801,135100,316454940,5780,5780,5780,5780,77
20230801,135000,316009880,5750,5750,5750,5750,34
20230801,134900,315814380,5780,5750,5780,5750,289
20230801,134800,314149240,5780,5780,5780,5780,0
20230801,134700,314149240,5780,5780,5780,5780,114
20230801,134600,313490320,5790,5790,5790,5790,113
20230801,134500,312836050,5750,5760,5760,5750,34
20230801,134400,312640450,5770,5770,5790,5770,198
20230801,134300,311495730,5770,5770,5770,5770,0
20230801,134200,311495730,5770,5760,5770,5760,124
20230801,134100,310780350,5770,5790,5790,5770,114
20230801,134000,310120310,5770,5780,5780,5750,2187
20230801,133900,297508420,5780,5780,5780,5780,28
20230801,133800,297346580,5780,5790,5790,5780,122
20230801,133700,296640280,5780,5780,5780,5780,1
20230801,133600,296634500,5790,5790,5790,5790,113
20230801,133500,295980230,5770,5780,5780,5770,35
20230801,133400,295778260,5790,5790,5790,5790,113
20230801,133300,295123990,5790,5790,5790,5790,114
20230801,133200,294463930,5790,5790,5790,5790,0
20230801,133100,294463930,5790,5770,5790,5770,610
20230801,133000,290938970,5780,5780,5780,5780,2
20230801,132900,290927410,5790,5790,5790,5790,113
20230801,132800,290273140,5800,5800,5800,5800,114
20230801,132700,289611940,5780,5780,5780,5780,100
20230801,132600,289033940,5780,5780,5780,5780,13
20230801,132500,288958800,5770,5800,5800,5770,114
20230801,132400,288297630,5770,5770,5770,5770,34
20230801,132300,288101450,5790,5800,5800,5790,212
20230801,132200,286872830,5790,5790,5790,5790,7
20230801,132100,286832300,5790,5790,5790,5790,8
20230801,132000,286785980,5770,5800,5810,5770,201
20230801,131900,285619550,5800,5800,5800,5800,4
20230801,131800,285596350,5810,5810,5810,5810,117
20230801,131700,284916580,5800,5800,5800,5800,0
20230801,131600,284916580,5800,5790,5800,5790,632
20230801,131500,281250990,5800,5800,5800,5800,113
20230801,131400,280595590,5770,5790,5790,5770,34
20230801,131300,280399390,5800,5800,5800,5800,113
20230801,131200,279743990,5800,5800,5800,5800,114
20230801,131100,279082790,5790,5790,5790,5790,1
20230801,131000,279077000,5800,5800,5800,5800,113
20230801,130900,278421600,5800,5800,5800,5800,0
20230801,130800,278421600,5800,5800,5800,5800,113
20230801,130700,277766200,5800,5800,5800,5800,132
20230801,130600,277000600,5770,5790,5790,5770,85
20230801,130500,276509770,5800,5800,5800,5800,113
20230801,130400,275854370,5770,5800,5800,5770,134
20230801,130300,275079640,5800,5800,5800,5800,62
20230801,130200,274720040,5800,5800,5800,5800,314
20230801,130100,272898840,5800,5790,5800,5790,13
20230801,130000,272823450,5800,5800,5800,5800,113
20230801,125900,272168050,5800,5800,5800,5770,157
20230801,125800,271258200,5800,5800,5800,5800,0
20230801,125700,271258200,5800,5800,5800,5800,114
20230801,125600,270597000,5790,5790,5790,5790,1
20230801,125500,270591210,5800,5800,5800,5800,284
20230801,125400,268944010,5800,5800,5800,5800,113
20230801,125300,268288610,5800,5790,5800,5780,54
20230801,125200,267976080,5800,5790,5800,5790,118
20230801,125100,267291690,5800,5800,5800,5800,0
20230801,125000,267291690,5800,5800,5800,5800,544
20230801,124900,264136490,5800,5800,5800,5800,795
20230801,124800,259525490,5790,5790,5790,5790,0
20230801,124700,259525490,5790,5790,5790,5790,1
20230801,124600,259519700,5800,5800,5800,5800,113
20230801,124500,258864300,5780,5780,5800,5780,50
20230801,124400,258575240,5790,5800,5800,5790,114
20230801,124300,257914050,5800,5800,5800,5800,0
20230801,124200,257914050,5800,5790,5800,5790,115
20230801,124100,257247060,5800,5800,5800,5800,192
20230801,124000,256133460,5800,5800,5800,5800,0
20230801,123900,256133460,5800,5790,5800,5790,147
20230801,123800,255281200,5790,5790,5790,5790,1
20230801,123700,255275410,5800,5800,5800,5800,0
20230801,123600,255275410,5800,5800,5800,5800,123
20230801,123500,254562010,5800,5800,5800,5800,0
20230801,123400,254562010,5800,5790,5800,5770,147
20230801,123300,253710330,5800,5800,5800,5800,114
20230801,123200,253049130,5790,5790,5790,5790,1
20230801,123100,253043340,5800,5800,5800,5800,113
20230801,123000,252387940,5800,5800,5800,5800,0
20230801,122900,252387940,5800,5800,5800,5800,125
20230801,122800,251662940,5770,5790,5800,5770,177
20230801,122700,250637390,5790,5790,5800,5790,23
20230801,122600,250504020,5800,5800,5800,5800,113
20230801,122500,249848620,5810,5800,5810,5800,216
20230801,122400,248595790,5800,5800,5800,5800,0
20230801,122300,248595790,5800,5800,5800,5790,117
20230801,122200,247917200,5790,5790,5790,5790,31
20230801,122100,247737710,5800,5800,5800,5800,116
20230801,122000,247064910,5800,5790,5800,5790,114
20230801,121900,246403720,5790,5790,5790,5790,0
20230801,121800,246403720,5790,5790,5800,5790,727
20230801,121700,242193250,5800,5800,5800,5800,0
20230801,121600,242193250,5800,5800,5800,5800,113
20230801,121500,241537850,5790,5800,5800,5780,148
20230801,121400,240680140,5790,5790,5790,5790,0
20230801,121300,240680140,5790,5790,5790,5790,729
20230801,121200,236459230,5790,5790,5790,5790,113
20230801,121100,235804960,5780,5780,5780,5780,1
20230801,121000,235799180,5790,5780,5790,5770,147
20230801,120900,234948720,5800,5800,5800,5800,0
20230801,120800,234948720,5800,5800,5800,5800,114
20230801,120700,234287520,5800,5790,5800,5790,688
20230801,120600,230303730,5780,5780,5780,5780,1
20230801,120500,230297950,5790,5780,5790,5760,413
20230801,120400,227915470,5760,5780,5780,5760,414
20230801,120300,225529860,5790,5780,5790,5760,1148
20230801,120200,218905920,5790,5790,5790,5790,168
20230801,120100,217933200,5790,5790,5790,5790,0
20230801,120000,217933200,5790,5790,5790,5790,691
20230801,115900,213932310,5790,5790,5790,5780,305
20230801,115800,212166770,5780,5780,5780,5780,200
20230801,115700,211010770,5790,5800,5800,5790,303
20230801,115600,209255270,5790,5790,5790,5790,1
20230801,115500,209249480,5800,5790,5800,5790,1041
20230801,115400,203217450,5790,5790,5790,5790,119
20230801,115300,202528440,5790,5790,5790,5790,0
20230801,115200,202528440,5790,5790,5790,5790,113
20230801,115100,201874170,5780,5780,5780,5780,1
20230801,115000,201868390,5790,5790,5790,5790,113
20230801,114900,201214120,5790,5790,5790,5790,114
20230801,114800,200554060,5790,5790,5790,5790,0
20230801,114700,200554060,5790,5790,5790,5790,113
20230801,114600,199899790,5780,5790,5790,5780,114
20230801,114500,199239740,5780,5780,5780,5780,0
20230801,114400,199239740,5780,5790,5790,5780,148
20230801,114300,198383160,5790,5790,5790,5790,0
20230801,114200,198383160,5790,5780,5790,5780,114
20230801,114100,197723110,5790,5790,5790,5790,113
20230801,114000,197068840,5790,5790,5790,5790,0
20230801,113900,197068840,5790,5790,5790,5790,114
20230801,113800,196408780,5780,5780,5780,5780,234
20230801,113700,195056260,5790,5780,5790,5780,129
20230801,113600,194309360,5790,5790,5790,5790,113
20230801,113500,193655090,5780,5780,5780,5780,100
20230801,113400,193077090,5790,5790,5790,5790,114
20230801,113300,192417030,5780,5790,5790,5780,147
20230801,113200,191566240,5790,5790,5790,5780,23
20230801,113100,191433280,5790,5790,5790,5790,116
20230801,113000,190761640,5790,5790,5790,5790,0
20230801,112900,190761640,5790,5790,5790,5790,225
20230801,112800,189458890,5800,5790,5800,5790,92
20230801,112700,188925310,5800,5800,5800,5800,0
20230801,112600,188925310,5800,5790,5800,5790,613
20230801,112500,185374910,5800,5800,5800,5800,114
20230801,112400,184713710,5800,5790,5800,5790,285
20230801,112300,183063550,5790,5780,5800,5780,485
20230801,112200,180259060,5780,5770,5780,5770,157
20230801,112100,179351670,5780,5770,5780,5770,116
20230801,112000,178682250,5770,5770,5770,5770,314
20230801,111900,176870470,5760,5760,5760,5760,868
20230801,111800,171870790,5750,5760,5760,5750,129
20230801,111700,171127850,5770,5770,5770,5770,0
20230801,111600,171127850,5770,5760,5770,5760,851
20230801,111500,166224950,5760,5750,5760,5750,1195
20230801,111400,159353670,5750,5720,5750,5720,67
20230801,111300,158969800,5730,5740,5740,5730,542
20230801,111200,155863560,5750,5750,5750,5750,0
20230801,111100,155863560,5750,5750,5750,5750,173
20230801,111000,154868810,5750,5750,5750,5750,1
20230801,110900,154863060,5740,5740,5740,5740,0
20230801,110800,154863060,5740,5740,5740,5730,35
20230801,110700,154662400,5760,5760,5760,5760,0
20230801,110600,154662400,5760,5760,5760,5760,2
20230801,110500,154650880,5760,5760,5760,5760,3
20230801,110400,154633600,5740,5740,5740,5740,0
20230801,110300,154633600,5740,5740,5740,5740,136
20230801,110200,153852960,5740,5760,5760,5740,44
20230801,110100,153600050,5750,5750,5750,5750,10
20230801,110000,153542550,5760,5760,5760,5760,3
20230801,105900,153525270,5750,5750,5760,5750,530
20230801,105800,150477670,5750,5750,5750,5750,0
20230801,105700,150477670,5750,5750,5750,5750,3
20230801,105600,150460420,5760,5760,5760,5760,0
20230801,105500,150460420,5760,5760,5760,5760,0
20230801,105400,150460420,5760,5760,5760,5760,13
20230801,105300,150385540,5760,5760,5760,5760,0
20230801,105200,150385540,5760,5760,5760,5760,0
20230801,105100,150385540,5760,5760,5760,5760,10
20230801,105000,150327940,5780,5760,5780,5760,43
20230801,104900,150080210,5770,5780,5780,5770,80
20230801,104800,149618210,5780,5780,5780,5780,0
20230801,104700,149618210,5780,5780,5780,5780,0
20230801,104600,149618210,5780,5770,5780,5760,283
20230801,104500,147984980,5740,5740,5740,5740,0
20230801,104400,147984980,5740,5740,5740,5740,0
20230801,104300,147984980,5740,5740,5740,5740,70
20230801,104200,147583180,5740,5770,5770,5740,37
20230801,104100,147370580,5740,5740,5740,5740,0
20230801,104000,147370580,5740,5740,5740,5740,1
20230801,103900,147364840,5750,5750,5750,5750,37
20230801,103800,147152090,5750,5750,5750,5750,0
20230801,103700,147152090,5750,5770,5770,5750,69
20230801,103600,146755220,5770,5770,5770,5770,0
20230801,103500,146755220,5770,5770,5770,5770,0
20230801,103400,146755220,5770,5760,5770,5760,23
20230801,103300,146622710,5760,5760,5760,5760,8
20230801,103200,146576630,5760,5760,5760,5760,1
20230801,103100,146570870,5760,5770,5770,5760,4
20230801,103000,146547800,5750,5780,5780,5750,35
20230801,102900,146346380,5780,5780,5780,5760,120
20230801,102800,145652980,5780,5780,5780,5780,10
20230801,102700,145595180,5770,5770,5770,5770,0
20230801,102600,145595180,5770,5770,5770,5770,20
20230801,102500,145479780,5770,5780,5780,5770,13
20230801,102400,145404740,5780,5780,5780,5780,0
20230801,102300,145404740,5780,5760,5780,5760,8
20230801,102200,145358600,5760,5760,5760,5760,0
20230801,102100,145358600,5760,5740,5760,5740,157
20230801,102000,144457240,5740,5750,5750,5740,102
20230801,101900,143871660,5740,5740,5740,5740,8
20230801,101800,143825740,5750,5760,5760,5750,89
20230801,101700,143313890,5730,5730,5730,5730,0
20230801,101600,143313890,5730,5730,5730,5730,0
20230801,101500,143313890,5730,5760,5760,5730,386
20230801,101400,141100660,5780,5780,5780,5780,0
20230801,101300,141100660,5780,5780,5780,5780,17
20230801,101200,141002400,5780,5780,5780,5780,1
20230801,101100,140996620,5730,5750,5750,5730,34
20230801,101000,140801570,5780,5770,5780,5770,99
20230801,100900,140230330,5770,5770,5770,5770,0
20230801,100800,140230330,5770,5770,5770,5770,0
20230801,100700,140230330,5770,5740,5770,5730,5618
20230801,100600,108038290,5740,5750,5750,5740,34
20230801,100500,107843020,5720,5720,5720,5720,0
20230801,100400,107843020,5720,5730,5730,5720,106
20230801,100300,107236050,5770,5770,5770,5770,0
20230801,100200,107236050,5770,5740,5770,5740,1098
20230801,100100,100930590,5770,5750,5770,5740,37
20230801,100000,100717790,5780,5740,5780,5740,157
20230801,095900,99811450,5750,5760,5780,5750,71
20230801,095800,99402850,5770,5760,5780,5760,19
20230801,095700,99293230,5780,5780,5780,5780,1
20230801,095600,99287450,5780,5780,5780,5780,0
20230801,095500,99287450,5780,5780,5780,5780,0
20230801,095400,99287450,5780,5790,5790,5740,37
20230801,095300,99074780,5740,5740,5740,5740,0
20230801,095200,99074780,5740,5760,5760,5740,630
20230801,095100,95458160,5730,5760,5760,5730,356
20230801,095000,93415900,5740,5760,5760,5740,34
20230801,094900,93220360,5760,5760,5760,5760,1
20230801,094800,93214600,5740,5770,5770,5740,67
20230801,094700,92829030,5780,5780,5780,5780,17
20230801,094600,92730770,5780,5780,5780,5780,3
20230801,094500,92713430,5780,5780,5780,5780,200
20230801,094400,91557430,5780,5780,5780,5780,59
20230801,094300,91216410,5790,5790,5790,5790,20
20230801,094200,91100610,5790,5790,5790,5790,100
20230801,094100,90521610,5790,5790,5790,5790,299
20230801,094000,88790400,5790,5810,5810,5790,14
20230801,093900,88709280,5780,5810,5810,5780,37
20230801,093800,88495230,5810,5800,5810,5800,17
20230801,093700,88396480,5810,5810,5810,5780,813
20230801,093600,83673550,5810,5800,5810,5800,2416
20230801,093500,69658160,5800,5800,5800,5800,203
20230801,093400,68480760,5790,5750,5790,5740,3576
20230801,093300,47795710,5770,5750,5770,5750,11
20230801,093200,47732260,5770,5760,5770,5760,10
20230801,093100,47674650,5770,5740,5770,5740,332
20230801,093000,45767470,5770,5750,5770,5750,352
20230801,092900,43742430,5770,5750,5770,5730,87
20230801,092800,43241640,5770,5770,5770,5770,1
20230801,092700,43235870,5760,5730,5760,5730,1960
20230801,092600,31960810,5750,5730,5750,5710,1517
20230801,092500,23275170,5730,5730,5730,5730,6
20230801,092400,23240790,5750,5750,5750,5750,20
20230801,092300,23125790,5750,5750,5750,5720,237
20230801,092200,21765960,5740,5740,5750,5740,65
20230801,092100,21392250,5750,5740,5750,5740,202
20230801,092000,20232750,5740,5740,5740,5740,0
20230801,091900,20232750,5740,5740,5740,5740,0
20230801,091800,20232750,5740,5730,5740,5720,40
20230801,091700,20003730,5750,5750,5750,5750,1
20230801,091600,19997980,5720,5730,5750,5720,275
20230801,091500,18424300,5750,5750,5750,5750,0
20230801,091400,18424300,5750,5720,5750,5720,18
20230801,091300,18321250,5720,5750,5750,5720,51
20230801,091200,18029040,5720,5730,5730,5720,263
20230801,091100,16522060,5750,5730,5750,5730,88
20230801,091000,16017760,5750,5750,5750,5750,10
20230801,090900,15960260,5750,5750,5750,5750,10
20230801,090800,15902760,5720,5760,5760,5720,120
20230801,090700,15216220,5720,5740,5740,5720,88
20230801,090600,14711380,5740,5740,5740,5740,0
20230801,090500,14711380,5740,5720,5740,5720,319
20230801,090400,12883360,5730,5690,5730,5690,13
20230801,090300,12809100,5690,5730,5730,5690,237
20230801,090200,11456570,5730,5690,5730,5690,57
20230801,090100,11131830,5690,5710,5710,5690,152
20230801,090000,10265750,5770,5720,5770,5720,1733