KissMeData/092870/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194800,1253929510,15220,15220,15220,15220,2286
20230801,194700,1253929510,15220,15220,15220,15220,0
20230801,194600,1253929510,15220,15220,15220,15220,0
20230801,194500,1253929510,15220,15220,15220,15220,0
20230801,194400,1253929510,15220,15220,15220,15220,0
20230801,194300,1253929510,15220,15220,15220,15220,0
20230801,194200,1253929510,15220,15220,15220,15220,0
20230801,194100,1253929510,15220,15220,15220,15220,0
20230801,194000,1253929510,15220,15220,15220,15220,0
20230801,193900,1253929510,15220,15220,15220,15220,0
20230801,193800,1253929510,15220,15220,15220,15220,0
20230801,193700,1253929510,15220,15220,15220,15220,0
20230801,193600,1253929510,15220,15220,15220,15220,0
20230801,193500,1253929510,15220,15220,15220,15220,0
20230801,193400,1253929510,15220,15220,15220,15220,0
20230801,193300,1253929510,15220,15220,15220,15220,0
20230801,193200,1253929510,15220,15220,15220,15220,0
20230801,193100,1253929510,15220,15220,15220,15220,0
20230801,193000,1253929510,15220,15220,15220,15220,0
20230801,192900,1253929510,15220,15220,15220,15220,0
20230801,192800,1253929510,15220,15220,15220,15220,0
20230801,192700,1253929510,15220,15220,15220,15220,0
20230801,192600,1253929510,15220,15220,15220,15220,0
20230801,192500,1253929510,15220,15220,15220,15220,0
20230801,192400,1253929510,15220,15220,15220,15220,0
20230801,192300,1253929510,15220,15220,15220,15220,0
20230801,192200,1253929510,15220,15220,15220,15220,0
20230801,192100,1253929510,15220,15220,15220,15220,0
20230801,192000,1253929510,15220,15220,15220,15220,0
20230801,191900,1253929510,15220,15220,15220,15220,0
20230801,191800,1253929510,15220,15220,15220,15220,2286
20230801,191700,1253929510,15220,15220,15220,15220,0
20230801,191600,1253929510,15220,15220,15220,15220,0
20230801,191500,1253929510,15220,15220,15220,15220,0
20230801,191400,1253929510,15220,15220,15220,15220,0
20230801,191300,1253929510,15220,15220,15220,15220,0
20230801,191200,1253929510,15220,15220,15220,15220,0
20230801,191100,1253929510,15220,15220,15220,15220,0
20230801,191000,1253929510,15220,15220,15220,15220,0
20230801,190900,1253929510,15220,15220,15220,15220,0
20230801,190800,1253929510,15220,15220,15220,15220,0
20230801,190700,1253929510,15220,15220,15220,15220,0
20230801,190600,1253929510,15220,15220,15220,15220,0
20230801,190500,1253929510,15220,15220,15220,15220,0
20230801,190400,1253929510,15220,15220,15220,15220,0
20230801,190300,1253929510,15220,15220,15220,15220,0
20230801,190200,1253929510,15220,15220,15220,15220,0
20230801,190100,1253929510,15220,15220,15220,15220,0
20230801,190000,1253929510,15220,15220,15220,15220,0
20230801,185900,1253929510,15220,15220,15220,15220,0
20230801,185800,1253929510,15220,15220,15220,15220,0
20230801,185700,1253929510,15220,15220,15220,15220,0
20230801,185600,1253929510,15220,15220,15220,15220,0
20230801,185500,1253929510,15220,15220,15220,15220,0
20230801,185400,1253929510,15220,15220,15220,15220,0
20230801,185300,1253929510,15220,15220,15220,15220,0
20230801,185200,1253929510,15220,15220,15220,15220,0
20230801,185100,1253929510,15220,15220,15220,15220,0
20230801,185000,1253929510,15220,15220,15220,15220,0
20230801,184900,1253929510,15220,15220,15220,15220,0
20230801,184800,1253929510,15220,15220,15220,15220,2286
20230801,184700,1253929510,15220,15220,15220,15220,0
20230801,184600,1253929510,15220,15220,15220,15220,0
20230801,184500,1253929510,15220,15220,15220,15220,0
20230801,184400,1253929510,15220,15220,15220,15220,0
20230801,184300,1253929510,15220,15220,15220,15220,0
20230801,184200,1253929510,15220,15220,15220,15220,0
20230801,184100,1253929510,15220,15220,15220,15220,0
20230801,184000,1253929510,15220,15220,15220,15220,0
20230801,183900,1253929510,15220,15220,15220,15220,0
20230801,183800,1253929510,15220,15220,15220,15220,0
20230801,183700,1253929510,15220,15220,15220,15220,0
20230801,183600,1253929510,15220,15220,15220,15220,0
20230801,183500,1253929510,15220,15220,15220,15220,0
20230801,183400,1253929510,15220,15220,15220,15220,0
20230801,183300,1253929510,15220,15220,15220,15220,0
20230801,183200,1253929510,15220,15220,15220,15220,0
20230801,183100,1253929510,15220,15220,15220,15220,0
20230801,183000,1253929510,15220,15220,15220,15220,0
20230801,182900,1253929510,15220,15220,15220,15220,0
20230801,182800,1253929510,15220,15220,15220,15220,0
20230801,182700,1253929510,15220,15220,15220,15220,0
20230801,182600,1253929510,15220,15220,15220,15220,0
20230801,182500,1253929510,15220,15220,15220,15220,0
20230801,182400,1253929510,15220,15220,15220,15220,0
20230801,182300,1253929510,15220,15220,15220,15220,0
20230801,182200,1253929510,15220,15220,15220,15220,0
20230801,182100,1253929510,15220,15220,15220,15220,0
20230801,182000,1253929510,15220,15220,15220,15220,0
20230801,181900,1253929510,15220,15220,15220,15220,0
20230801,181800,1253929510,15220,15220,15220,15220,2286
20230801,181700,1253929510,15220,15220,15220,15220,0
20230801,181600,1253929510,15220,15220,15220,15220,0
20230801,181500,1253929510,15220,15220,15220,15220,0
20230801,181400,1253929510,15220,15220,15220,15220,0
20230801,181300,1253929510,15220,15220,15220,15220,0
20230801,181200,1253929510,15220,15220,15220,15220,0
20230801,181100,1253929510,15220,15220,15220,15220,0
20230801,181000,1253929510,15220,15220,15220,15220,0
20230801,180900,1253929510,15220,15220,15220,15220,0
20230801,180800,1253929510,15220,15220,15220,15220,0
20230801,180700,1253929510,15220,15220,15220,15220,0
20230801,180600,1253929510,15220,15220,15220,15220,0
20230801,180500,1253929510,15220,15220,15220,15220,0
20230801,180400,1253929510,15220,15220,15220,15220,0
20230801,180300,1253929510,15220,15220,15220,15220,0
20230801,180200,1253929510,15220,15220,15220,15220,0
20230801,180100,1253929510,15220,15220,15220,15220,0
20230801,180000,1253929510,15220,15220,15220,15220,0
20230801,175900,1253929510,15220,15220,15220,15220,0
20230801,175800,1253929510,15220,15220,15220,15220,0
20230801,175700,1253929510,15220,15220,15220,15220,0
20230801,175600,1253929510,15220,15220,15220,15220,0
20230801,175500,1253929510,15220,15220,15220,15220,0
20230801,175400,1253929510,15220,15220,15220,15220,0
20230801,175300,1253929510,15220,15220,15220,15220,0
20230801,175200,1253929510,15220,15220,15220,15220,0
20230801,175100,1253929510,15220,15220,15220,15220,0
20230801,175000,1253929510,15220,15220,15220,15220,0
20230801,174900,1253929510,15220,15220,15220,15220,0
20230801,174800,1253929510,15220,15220,15220,15220,2286
20230801,174700,1253929510,15220,15220,15220,15220,0
20230801,174600,1253929510,15220,15220,15220,15220,0
20230801,174500,1253929510,15220,15220,15220,15220,0
20230801,174400,1253929510,15220,15220,15220,15220,0
20230801,174300,1253929510,15220,15220,15220,15220,0
20230801,174200,1253929510,15220,15220,15220,15220,0
20230801,174100,1253929510,15220,15220,15220,15220,0
20230801,174000,1253929510,15220,15220,15220,15220,0
20230801,173900,1253929510,15220,15220,15220,15220,0
20230801,173800,1253929510,15220,15220,15220,15220,0
20230801,173700,1253929510,15220,15220,15220,15220,0
20230801,173600,1253929510,15220,15220,15220,15220,0
20230801,173500,1253929510,15220,15220,15220,15220,0
20230801,173400,1253929510,15220,15220,15220,15220,0
20230801,173300,1253929510,15220,15220,15220,15220,0
20230801,173200,1253929510,15220,15220,15220,15220,0
20230801,173100,1253929510,15220,15220,15220,15220,0
20230801,173000,1253929510,15220,15220,15220,15220,0
20230801,172900,1253929510,15220,15220,15220,15220,0
20230801,172800,1253929510,15220,15220,15220,15220,0
20230801,172700,1253929510,15220,15220,15220,15220,0
20230801,172600,1253929510,15220,15220,15220,15220,0
20230801,172500,1253929510,15220,15220,15220,15220,0
20230801,172400,1253929510,15220,15220,15220,15220,0
20230801,172300,1253929510,15220,15220,15220,15220,0
20230801,172200,1253929510,15220,15220,15220,15220,0
20230801,172100,1253929510,15220,15220,15220,15220,0
20230801,172000,1253929510,15220,15220,15220,15220,0
20230801,171900,1253929510,15220,15220,15220,15220,0
20230801,171800,1253929510,15220,15220,15220,15220,2286
20230801,171700,1253929510,15220,15220,15220,15220,0
20230801,171600,1253929510,15220,15220,15220,15220,0
20230801,171500,1253929510,15220,15220,15220,15220,0
20230801,171400,1253929510,15220,15220,15220,15220,0
20230801,171300,1253929510,15220,15220,15220,15220,0
20230801,171200,1253929510,15220,15220,15220,15220,0
20230801,171100,1253929510,15220,15220,15220,15220,0
20230801,171000,1253929510,15220,15220,15220,15220,0
20230801,170900,1253929510,15220,15220,15220,15220,0
20230801,170800,1253929510,15220,15220,15220,15220,0
20230801,170700,1253929510,15220,15220,15220,15220,0
20230801,170600,1253929510,15220,15220,15220,15220,0
20230801,170500,1253929510,15220,15220,15220,15220,0
20230801,170400,1253929510,15220,15220,15220,15220,0
20230801,170300,1253929510,15220,15220,15220,15220,0
20230801,170200,1253929510,15220,15220,15220,15220,0
20230801,170100,1253929510,15220,15220,15220,15220,0
20230801,170000,1253929510,15220,15220,15220,15220,0
20230801,165900,1253929510,15220,15220,15220,15220,0
20230801,165800,1253929510,15220,15220,15220,15220,0
20230801,165700,1253929510,15220,15220,15220,15220,0
20230801,165600,1253929510,15220,15220,15220,15220,0
20230801,165500,1253929510,15220,15220,15220,15220,0
20230801,165400,1253929510,15220,15220,15220,15220,0
20230801,165300,1253929510,15220,15220,15220,15220,0
20230801,165200,1253929510,15220,15220,15220,15220,0
20230801,165100,1253929510,15220,15220,15220,15220,0
20230801,165000,1253929510,15220,15220,15220,15220,0
20230801,164900,1253929510,15220,15220,15220,15220,0
20230801,164800,1253929510,15220,15220,15220,15220,2286
20230801,164700,1253929510,15220,15220,15220,15220,0
20230801,164600,1253929510,15220,15220,15220,15220,0
20230801,164500,1253929510,15220,15220,15220,15220,0
20230801,164400,1253929510,15220,15220,15220,15220,0
20230801,164300,1253929510,15220,15220,15220,15220,0
20230801,164200,1253929510,15220,15220,15220,15220,0
20230801,164100,1253929510,15220,15220,15220,15220,0
20230801,164000,1253929510,15220,15220,15220,15220,0
20230801,163900,1253929510,15220,15220,15220,15220,0
20230801,163800,1253929510,15220,15220,15220,15220,0
20230801,163700,1253929510,15220,15220,15220,15220,0
20230801,163600,1253929510,15220,15220,15220,15220,0
20230801,163500,1253929510,15220,15220,15220,15220,0
20230801,163400,1253929510,15220,15220,15220,15220,0
20230801,163300,1253929510,15220,15220,15220,15220,0
20230801,163200,1253929510,15220,15220,15220,15220,0
20230801,163100,1253929510,15220,15220,15220,15220,0
20230801,163000,1253929510,15220,15220,15220,15220,0
20230801,162900,1253929510,15220,15220,15220,15220,0
20230801,162800,1253929510,15220,15220,15220,15220,0
20230801,162700,1253929510,15220,15220,15220,15220,0
20230801,162600,1253929510,15220,15220,15220,15220,0
20230801,162500,1253929510,15220,15220,15220,15220,0
20230801,162400,1253929510,15220,15220,15220,15220,0
20230801,162300,1253929510,15220,15220,15220,15220,0
20230801,162200,1253929510,15220,15220,15220,15220,0
20230801,162100,1253929510,15220,15220,15220,15220,0
20230801,162000,1253929510,15220,15220,15220,15220,0
20230801,161900,1253929510,15220,15220,15220,15220,0
20230801,161800,1253929510,15220,15220,15220,15220,2286
20230801,161700,1253929510,15220,15220,15220,15220,0
20230801,161600,1253929510,15220,15220,15220,15220,0
20230801,161500,1253929510,15220,15220,15220,15220,0
20230801,161400,1253929510,15220,15220,15220,15220,0
20230801,161300,1253929510,15220,15220,15220,15220,0
20230801,161200,1253929510,15220,15220,15220,15220,0
20230801,161100,1253929510,15220,15220,15220,15220,0
20230801,161000,1253929510,15220,15220,15220,15220,0
20230801,160900,1253929510,15220,15220,15220,15220,0
20230801,160800,1253929510,15220,15220,15220,15220,0
20230801,160700,1253929510,15220,15220,15220,15220,0
20230801,160600,1253929510,15220,15220,15220,15220,0
20230801,160500,1253929510,15220,15220,15220,15220,0
20230801,160400,1253929510,15220,15220,15220,15220,0
20230801,160300,1253929510,15220,15220,15220,15220,0
20230801,160200,1253929510,15220,15220,15220,15220,0
20230801,160100,1253929510,15220,15220,15220,15220,0
20230801,160000,1253929510,15220,15220,15220,15220,0
20230801,155900,1253929510,15220,15220,15220,15220,0
20230801,155800,1253929510,15220,15220,15220,15220,0
20230801,155700,1253929510,15220,15220,15220,15220,0
20230801,155600,1253929510,15220,15220,15220,15220,0
20230801,155500,1253929510,15220,15220,15220,15220,0
20230801,155400,1253929510,15220,15220,15220,15220,0
20230801,155300,1253929510,15220,15220,15220,15220,0
20230801,155200,1253929510,15220,15220,15220,15220,0
20230801,155100,1253929510,15220,15220,15220,15220,0
20230801,155000,1253929510,15220,15220,15220,15220,0
20230801,154900,1253929510,15220,15220,15220,15220,0
20230801,154800,1253929510,15220,15220,15220,15220,2286
20230801,154700,1253929510,15220,15220,15220,15220,0
20230801,154600,1253929510,15220,15220,15220,15220,0
20230801,154500,1253929510,15220,15220,15220,15220,0
20230801,154400,1253929510,15220,15220,15220,15220,0
20230801,154300,1253929510,15220,15220,15220,15220,0
20230801,154200,1253929510,15220,15220,15220,15220,0
20230801,154100,1253929510,15220,15220,15220,15220,0
20230801,154000,1253929510,15220,15220,15220,15220,0
20230801,153900,1253929510,15220,15220,15220,15220,0
20230801,153800,1253929510,15220,15220,15220,15220,0
20230801,153700,1253929510,15220,15220,15220,15220,0
20230801,153600,1253929510,15220,15220,15220,15220,0
20230801,153500,1253929510,15220,15220,15220,15220,0
20230801,153400,1253929510,15220,15220,15220,15220,0
20230801,153300,1253929510,15220,15220,15220,15220,0
20230801,153200,1253929510,15220,15220,15220,15220,0
20230801,153100,1253929510,15220,15220,15220,15220,0
20230801,153000,1253929510,15220,15220,15220,15220,2286
20230801,152900,1219136590,15220,15220,15220,15220,0
20230801,152800,1219136590,15220,15220,15220,15220,0
20230801,152700,1219136590,15220,15220,15220,15220,0
20230801,152600,1219136590,15220,15220,15220,15220,0
20230801,152500,1219136590,15220,15220,15220,15220,0
20230801,152400,1219136590,15220,15220,15220,15220,0
20230801,152300,1219136590,15220,15220,15220,15220,0
20230801,152200,1219136590,15220,15220,15220,15220,0
20230801,152100,1219136590,15220,15220,15220,15220,0
20230801,152000,1219136590,15220,15220,15220,15220,0
20230801,151900,1219136590,15220,15200,15220,15200,354
20230801,151800,1213751280,15200,15130,15200,15130,507
20230801,151700,1206045300,15200,15140,15200,15140,525
20230801,151600,1198076380,15140,15140,15140,15140,5
20230801,151500,1198000680,15150,15150,15150,15150,108
20230801,151400,1196364480,15160,15160,15160,15160,0
20230801,151300,1196364480,15160,15160,15160,15160,14
20230801,151200,1196152240,15160,15180,15190,15160,360
20230801,151100,1190691190,15180,15180,15180,15170,36
20230801,151000,1190144730,15160,15170,15180,15160,37
20230801,150900,1189583630,15170,15170,15180,15170,38
20230801,150800,1189007100,15180,15180,15180,15180,0
20230801,150700,1189007100,15180,15180,15180,15180,0
20230801,150600,1189007100,15180,15170,15180,15150,273
20230801,150500,1184865170,15180,15180,15180,15180,0
20230801,150400,1184865170,15180,15180,15180,15180,0
20230801,150300,1184865170,15180,15180,15180,15180,0
20230801,150200,1184865170,15180,15180,15180,15180,1
20230801,150100,1184849990,15190,15190,15190,15190,0
20230801,150000,1184849990,15190,15150,15190,15150,502
20230801,145900,1177234900,15170,15170,15170,15170,1
20230801,145800,1177219730,15100,15100,15100,15100,14
20230801,145700,1177008330,15090,15090,15090,15090,1
20230801,145600,1176993240,15090,15090,15090,15090,1
20230801,145500,1176978150,15070,15050,15070,15050,1872
20230801,145400,1148772490,15050,15050,15050,15050,1
20230801,145300,1148757440,15040,15040,15040,15040,136
20230801,145200,1146712000,15040,15040,15040,15040,105
20230801,145100,1145132800,15040,15040,15040,15040,20
20230801,145000,1144832000,15040,15050,15050,15040,286
20230801,144900,1140529970,15050,15050,15050,15050,0
20230801,144800,1140529970,15050,15050,15050,15050,270
20230801,144700,1136466470,15050,15050,15050,15050,305
20230801,144600,1131876220,15050,15050,15050,15050,10
20230801,144500,1131725720,15050,15050,15050,15050,6
20230801,144400,1131635420,15050,15050,15050,15050,5
20230801,144300,1131560170,15050,15050,15050,15050,0
20230801,144200,1131560170,15050,15050,15050,15050,0
20230801,144100,1131560170,15050,15050,15050,15050,0
20230801,144000,1131560170,15050,15060,15060,15050,32
20230801,143900,1131078550,15060,15060,15060,15060,0
20230801,143800,1131078550,15060,15050,15060,15050,101
20230801,143700,1129558490,15050,15050,15050,15050,70
20230801,143600,1128504990,15050,15050,15050,15050,0
20230801,143500,1128504990,15050,15040,15050,15040,563
20230801,143400,1120032310,15040,15030,15040,15030,123
20230801,143300,1118183590,15040,15040,15040,15040,221
20230801,143200,1114859750,15030,15040,15040,15030,19
20230801,143100,1114574000,15040,15040,15040,15040,118
20230801,143000,1112799280,15030,15030,15030,15030,0
20230801,142900,1112799280,15030,15030,15030,15030,134
20230801,142800,1110785260,15020,15020,15020,15020,0
20230801,142700,1110785260,15020,15020,15020,15020,60
20230801,142600,1109884060,15020,15020,15020,15020,100
20230801,142500,1108382060,15030,15030,15030,15030,0
20230801,142400,1108382060,15030,15030,15030,15030,2
20230801,142300,1108352000,15030,15030,15030,15030,104
20230801,142200,1106788880,15030,15060,15070,15030,649
20230801,142100,1097029200,15070,15050,15070,15050,1665
20230801,142000,1071969980,15040,15040,15040,15040,7
20230801,141900,1071864700,15030,15030,15030,15030,0
20230801,141800,1071864700,15030,15030,15030,15030,320
20230801,141700,1067055100,15030,15030,15030,15030,28
20230801,141600,1066634260,15030,15030,15030,15030,200
20230801,141500,1063628260,15040,15040,15040,15040,0
20230801,141400,1063628260,15040,15030,15040,15030,151
20230801,141300,1061358670,15030,15030,15030,15030,8
20230801,141200,1061238430,15030,15030,15030,15030,0
20230801,141100,1061238430,15030,15030,15030,15030,40
20230801,141000,1060637230,15030,15030,15030,15030,52
20230801,140900,1059855670,15050,15050,15050,15050,0
20230801,140800,1059855670,15050,15050,15050,15050,0
20230801,140700,1059855670,15050,15030,15050,15030,48
20230801,140600,1059133660,15020,15020,15020,15020,220
20230801,140500,1055829260,15010,15010,15010,15010,0
20230801,140400,1055829260,15010,15010,15010,15010,10
20230801,140300,1055679160,15000,15000,15000,15000,55
20230801,140200,1054854160,15000,15000,15000,15000,920
20230801,140100,1041054160,14990,14990,14990,14990,31
20230801,140000,1040589470,15000,15010,15010,15000,2111
20230801,135900,1008909170,15010,15020,15020,15010,500
20230801,135800,1001404110,15020,15020,15020,15020,201
20230801,135700,998385090,15020,15020,15020,15020,0
20230801,135600,998385090,15020,15020,15020,15020,50
20230801,135500,997634090,15020,15020,15020,15020,230
20230801,135400,994179490,15020,15020,15020,15020,0
20230801,135300,994179490,15020,15040,15040,15020,146
20230801,135200,991985610,15060,15040,15060,15040,193
20230801,135100,989080610,15030,15030,15030,15030,87
20230801,135000,987773000,15030,15030,15030,15030,153
20230801,134900,985473410,15050,15040,15050,15040,83
20230801,134800,984224420,15020,15020,15020,15020,0
20230801,134700,984224420,15020,15020,15020,15020,0
20230801,134600,984224420,15020,15020,15020,15020,0
20230801,134500,984224420,15020,15020,15020,15020,0
20230801,134400,984224420,15020,15070,15070,15020,1850
20230801,134300,956382500,15070,15070,15070,15070,80
20230801,134200,955176900,15070,15070,15070,15070,22
20230801,134100,954845360,15070,15070,15070,15070,158
20230801,134000,952464300,15070,15070,15070,15070,4
20230801,133900,952404020,15070,15070,15070,15070,4
20230801,133800,952343740,15080,15080,15080,15080,23
20230801,133700,951996900,15070,15070,15070,15070,0
20230801,133600,951996900,15070,15070,15070,15070,0
20230801,133500,951996900,15070,15070,15070,15070,0
20230801,133400,951996900,15070,15070,15070,15070,0
20230801,133300,951996900,15070,15070,15070,15070,6
20230801,133200,951906480,15070,15070,15070,15070,0
20230801,133100,951906480,15070,15060,15070,15060,11
20230801,133000,951740810,15050,15050,15050,15050,0
20230801,132900,951740810,15050,15050,15050,15050,0
20230801,132800,951740810,15050,15050,15050,15050,22
20230801,132700,951409710,15050,15080,15080,15050,280
20230801,132600,947188280,15080,15080,15080,15080,540
20230801,132500,939045080,15080,15090,15150,15080,794
20230801,132400,927063360,15090,15110,15110,15090,110
20230801,132300,925402290,15120,15120,15120,15120,168
20230801,132200,922862130,15120,15120,15120,15120,0
20230801,132100,922862130,15120,15120,15120,15120,0
20230801,132000,922862130,15120,15170,15170,15120,333
20230801,131900,917820830,15170,15200,15200,15170,47
20230801,131800,917106970,15200,15200,15200,15200,112
20230801,131700,915404570,15200,15200,15200,15200,0
20230801,131600,915404570,15200,15200,15200,15200,8
20230801,131500,915282970,15210,15210,15210,15210,7
20230801,131400,915176500,15210,15190,15210,15190,2234
20230801,131300,881221050,15200,15180,15200,15180,142
20230801,131200,879064550,15170,15170,15170,15170,50
20230801,131100,878306050,15180,15160,15180,15150,175
20230801,131000,875652410,15150,15150,15150,15150,76
20230801,130900,874501010,15150,15140,15150,15140,15
20230801,130800,874273780,15120,15120,15120,15120,5
20230801,130700,874198180,15110,15110,15110,15110,127
20230801,130600,872279210,15110,15100,15110,15100,18
20230801,130500,872007240,15100,15110,15110,15100,2
20230801,130400,871977030,15070,15070,15070,15070,0
20230801,130300,871977030,15070,15070,15070,15070,0
20230801,130200,871977030,15070,15070,15070,15070,0
20230801,130100,871977030,15070,15050,15070,15050,12
20230801,130000,871796320,15050,15050,15050,15050,1
20230801,125900,871781270,15050,15050,15050,15050,7
20230801,125800,871675920,15030,15040,15040,15030,50
20230801,125700,870924200,15110,15080,15110,15080,452
20230801,125600,864099090,15070,15040,15070,15040,343
20230801,125500,858930970,15030,15030,15030,15030,141
20230801,125400,856811740,15030,15030,15030,15030,0
20230801,125300,856811740,15030,15030,15030,15030,0
20230801,125200,856811740,15030,15030,15030,15030,0
20230801,125100,856811740,15030,15030,15030,15030,0
20230801,125000,856811740,15030,15030,15030,15030,0
20230801,124900,856811740,15030,15020,15030,15020,27
20230801,124800,856406130,15020,15030,15030,15020,400
20230801,124700,850395130,15050,15050,15050,15050,1
20230801,124600,850380080,15020,15020,15020,15020,3
20230801,124500,850335020,15020,15020,15020,15020,0
20230801,124400,850335020,15020,15020,15020,15020,0
20230801,124300,850335020,15020,15020,15020,15020,0
20230801,124200,850335020,15020,15020,15020,15020,3
20230801,124100,850289960,15020,15020,15020,15020,6
20230801,124000,850199840,15070,15040,15070,15040,232
20230801,123900,846704550,15010,15030,15030,15010,70
20230801,123800,845653450,15040,15040,15040,15040,210
20230801,123700,842495050,15050,15050,15050,15050,35
20230801,123600,841968300,15060,15070,15070,15060,77
20230801,123500,840808220,15070,15070,15070,15070,0
20230801,123400,840808220,15070,15060,15070,15060,27
20230801,123300,840401560,15060,15060,15060,15060,90
20230801,123200,839046160,15070,15070,15070,15070,8
20230801,123100,838925600,15080,15080,15080,15080,2
20230801,123000,838895440,15080,15080,15080,15080,94
20230801,122900,837477920,15080,15090,15090,15080,103
20230801,122800,835924650,15080,15080,15080,15080,2
20230801,122700,835894490,15080,15080,15080,15080,225
20230801,122600,832501490,15070,15070,15070,15070,100
20230801,122500,830994490,15050,15050,15050,15050,8
20230801,122400,830874090,15010,15010,15010,15010,0
20230801,122300,830874090,15010,15010,15010,15010,0
20230801,122200,830874090,15010,15010,15010,15010,5
20230801,122100,830799040,15010,15010,15020,15010,63
20230801,122000,829853360,15010,15010,15010,15010,0
20230801,121900,829853360,15010,15000,15010,15000,131
20230801,121800,827888330,15000,15020,15020,15000,570
20230801,121700,819335660,15020,15020,15020,15020,41
20230801,121600,818719840,15020,15020,15020,15020,0
20230801,121500,818719840,15020,15020,15020,15020,100
20230801,121400,817217840,15020,15020,15020,15020,50
20230801,121300,816466840,15020,15020,15020,15020,6
20230801,121200,816376720,15020,15020,15020,15020,5
20230801,121100,816301620,15010,15010,15010,15010,0
20230801,121000,816301620,15010,15010,15010,15010,0
20230801,120900,816301620,15010,15010,15010,15010,0
20230801,120800,816301620,15010,15060,15060,15010,27
20230801,120700,815896150,15070,15070,15070,15070,10
20230801,120600,815745450,15070,15070,15070,15070,0
20230801,120500,815745450,15070,15070,15070,15070,0
20230801,120400,815745450,15070,15030,15070,15030,61
20230801,120300,814828580,15000,15000,15000,15000,0
20230801,120200,814828580,15000,15020,15020,15000,107
20230801,120100,813223330,15020,15020,15020,15020,0
20230801,120000,813223330,15020,15020,15020,15020,91
20230801,115900,811856510,15010,15010,15010,15010,19
20230801,115800,811571320,15010,15010,15010,15010,0
20230801,115700,811571320,15010,15010,15010,15010,0
20230801,115600,811571320,15010,15010,15010,15010,0
20230801,115500,811571320,15010,15010,15010,15010,0
20230801,115400,811571320,15010,15010,15010,15010,0
20230801,115300,811571320,15010,15010,15010,15010,124
20230801,115200,809710080,15010,15010,15010,15010,0
20230801,115100,809710080,15010,15020,15020,15010,70
20230801,115000,808658690,15020,15020,15020,15020,0
20230801,114900,808658690,15020,15020,15020,15020,0
20230801,114800,808658690,15020,15030,15030,15020,5
20230801,114700,808583570,15020,15020,15020,15020,13
20230801,114600,808388310,15010,15020,15020,15010,14
20230801,114500,808178090,15020,15020,15020,15020,0
20230801,114400,808178090,15020,15020,15020,15020,11
20230801,114300,808012870,15000,15000,15000,15000,135
20230801,114200,805987870,15000,15050,15050,15000,1085
20230801,114100,789700350,15040,15040,15040,15040,0
20230801,114000,789700350,15040,15040,15040,15040,0
20230801,113900,789700350,15040,15040,15040,15040,6
20230801,113800,789610110,15030,15030,15030,15030,30
20230801,113700,789159210,15010,15010,15010,15010,608
20230801,113600,780033130,15010,15010,15010,15010,20
20230801,113500,779732930,14970,15010,15010,14970,221
20230801,113400,776423720,15010,15010,15010,15010,10
20230801,113300,776273620,14970,14990,15000,14970,440
20230801,113200,769684110,14970,14970,14970,14970,0
20230801,113100,769684110,14970,14970,14970,14970,79
20230801,113000,768501480,14970,14970,14970,14970,0
20230801,112900,768501480,14970,14970,14970,14970,221
20230801,112800,765193110,14970,14970,14970,14970,299
20230801,112700,760717080,14980,14970,14980,14970,110
20230801,112600,759069380,14970,14970,14970,14970,116
20230801,112500,757332860,14970,14970,14970,14970,319
20230801,112400,752557430,14970,14970,14970,14970,0
20230801,112300,752557430,14970,14970,14970,14970,13
20230801,112200,752362820,14970,14970,14970,14970,35
20230801,112100,751838870,14970,14970,14970,14960,56
20230801,112000,751001050,14970,14980,14980,14970,460
20230801,111900,744114330,14980,14980,14980,14980,0
20230801,111800,744114330,14980,14980,14980,14980,66
20230801,111700,743125650,14980,15000,15000,14980,5
20230801,111600,743050730,14980,14980,14980,14980,0
20230801,111500,743050730,14980,14980,14980,14980,0
20230801,111400,743050730,14980,14980,14980,14980,164
20230801,111300,740594010,14960,14960,14960,14960,0
20230801,111200,740594010,14960,14960,14960,14960,274
20230801,111100,736494970,15000,15000,15000,15000,485
20230801,111000,729219970,15000,14980,15000,14950,1776
20230801,110900,702633280,14980,14980,14980,14980,52
20230801,110800,701854320,15010,15010,15010,15010,1
20230801,110700,701839310,14970,15000,15000,14970,212
20230801,110600,698663340,15000,15000,15000,15000,4
20230801,110500,698603340,15000,15000,15000,15000,0
20230801,110400,698603340,15000,14990,15000,14990,215
20230801,110300,695379490,14990,15000,15000,14990,50
20230801,110200,694629980,15000,15000,15000,15000,446
20230801,110100,687939980,15000,15000,15000,15000,67
20230801,110000,686934980,15000,15000,15000,15000,30
20230801,105900,686484980,15000,15020,15020,15000,2002
20230801,105800,656439140,15020,15020,15020,15020,0
20230801,105700,656439140,15020,15020,15020,15020,0
20230801,105600,656439140,15020,15040,15040,15020,29
20230801,105500,656003000,15040,15030,15040,15000,3050
20230801,105400,610237740,15030,15040,15040,15030,55
20230801,105300,609410910,15040,15040,15040,15040,0
20230801,105200,609410910,15040,15060,15060,15040,479
20230801,105100,602201390,15060,15070,15070,15060,43
20230801,105000,601553510,15070,15090,15090,15070,433
20230801,104900,595025980,15090,15100,15100,15090,57
20230801,104800,594165430,15110,15110,15110,15110,1
20230801,104700,594150320,15110,15110,15110,15110,365
20230801,104600,588635170,15110,15120,15120,15110,141
20230801,104500,586504630,15170,15170,15170,15170,8
20230801,104400,586383270,15110,15100,15110,15100,15
20230801,104300,586156680,15110,15100,15110,15100,180
20230801,104200,583437510,15100,15110,15110,15100,41
20230801,104100,582818210,15120,15120,15120,15120,0
20230801,104000,582818210,15120,15070,15120,15070,833
20230801,103900,570251480,15070,15070,15070,15070,4
20230801,103800,570191200,15070,15070,15070,15070,1
20230801,103700,570176130,15020,15020,15020,15020,8
20230801,103600,570055970,15010,15010,15010,15010,0
20230801,103500,570055970,15010,15010,15010,15010,10
20230801,103400,569905870,15010,15030,15030,15010,494
20230801,103300,562484660,15030,15030,15030,15030,57
20230801,103200,561627950,15030,15030,15030,15030,0
20230801,103100,561627950,15030,15070,15070,15030,1317
20230801,103000,541816890,15080,15080,15080,15080,0
20230801,102900,541816890,15080,15080,15080,15080,0
20230801,102800,541816890,15080,15060,15080,15060,11
20230801,102700,541651030,15080,15050,15080,15050,21
20230801,102600,541334620,15090,15040,15090,15040,555
20230801,102500,532987170,15040,15050,15060,15040,416
20230801,102400,526728590,15050,15050,15050,15040,19
20230801,102300,526442730,15050,15050,15050,15050,2
20230801,102200,526412630,15050,15050,15050,15050,8
20230801,102100,526292230,15040,15040,15040,15040,0
20230801,102000,526292230,15040,15100,15100,15040,65
20230801,101900,525314220,15050,15050,15050,15050,53
20230801,101800,524516570,15050,15060,15060,15050,19
20230801,101700,524230590,15060,15110,15110,15060,128
20230801,101600,522300850,15110,15110,15110,15110,2
20230801,101500,522270630,15120,15120,15120,15120,0
20230801,101400,522270630,15120,15120,15120,15120,35
20230801,101300,521741430,15120,15120,15120,15100,60
20230801,101200,520834860,15130,15140,15190,15130,87
20230801,101100,519517650,15140,15140,15140,15140,0
20230801,101000,519517650,15140,15150,15150,15140,30
20230801,100900,519063250,15150,15060,15150,15060,175
20230801,100800,516422480,15030,15010,15030,14990,1107
20230801,100700,499801100,15000,14990,15020,14990,52
20230801,100600,499020940,15020,14990,15020,14990,139
20230801,100500,496937300,14990,15000,15000,14990,265
20230801,100400,492962430,15000,15000,15000,15000,120
20230801,100300,491162430,15000,15020,15020,15000,2517
20230801,100200,453399440,15020,15030,15030,15020,146
20230801,100100,451205470,15030,15010,15030,15010,512
20230801,100000,443520310,15010,15000,15010,15000,1259
20230801,095900,424634720,15010,15030,15030,15010,854
20230801,095800,411809610,15030,15050,15050,15030,856
20230801,095700,398930520,15060,15080,15100,15060,518
20230801,095600,391127430,15070,15060,15070,15060,339
20230801,095500,386018950,15060,15060,15060,15060,229
20230801,095400,382570210,15060,15060,15070,15060,203
20230801,095300,379512880,15060,15080,15080,15060,350
20230801,095200,374237660,15080,15080,15080,15080,17
20230801,095100,373981300,15070,15060,15070,15060,389
20230801,095000,368119750,15060,15080,15080,15050,310
20230801,094900,363452890,15080,15110,15110,15080,401
20230801,094800,357398000,15100,15150,15150,15100,1110
20230801,094700,340620180,15150,15200,15200,15150,609
20230801,094600,331381220,15200,15210,15210,15200,540
20230801,094500,323172450,15260,15220,15260,15220,35
20230801,094400,322639630,15270,15270,15270,15270,2
20230801,094300,322609090,15280,15270,15280,15270,31
20230801,094200,322135710,15270,15240,15270,15200,213
20230801,094100,318895630,15200,15270,15270,15200,2011
20230801,094000,288309610,15270,15230,15280,15230,346
20230801,093900,283038690,15230,15220,15230,15220,182
20230801,093800,280267190,15220,15290,15300,15220,35
20230801,093700,279732770,15300,15290,15300,15290,10
20230801,093600,279579830,15310,15220,15310,15220,334
20230801,093500,274495810,15220,15220,15220,15220,140
20230801,093400,272365010,15310,15250,15340,15210,1174
20230801,093300,254500510,15250,15280,15280,15220,1094
20230801,093200,237822410,15280,15340,15340,15280,243
20230801,093100,234105590,15340,15340,15340,15340,18
20230801,093000,233829470,15340,15340,15340,15340,82
20230801,092900,232571590,15250,15250,15250,15250,9
20230801,092800,232434340,15340,15260,15340,15240,948
20230801,092700,217948210,15330,15260,15330,15250,318
20230801,092600,213094950,15250,15300,15300,15250,1283
20230801,092500,193508210,15300,15300,15300,15300,10
20230801,092400,193355210,15300,15300,15300,15290,11
20230801,092300,193186940,15280,15280,15280,15280,3
20230801,092200,193141100,15280,15290,15290,15280,500
20230801,092100,185501020,15280,15310,15310,15280,1076
20230801,092000,169039630,15340,15350,15370,15310,842
20230801,091900,156137310,15350,15340,15350,15340,839
20230801,091800,143267000,15340,15340,15340,15330,53
20230801,091700,142453990,15330,15340,15380,15330,70
20230801,091600,141380460,15340,15390,15390,15340,5
20230801,091500,141303610,15390,15310,15390,15310,213
20230801,091400,138036860,15310,15400,15400,15310,1779
20230801,091300,110749690,15410,15420,15420,15400,207
20230801,091200,107559180,15420,15420,15420,15420,100
20230801,091100,106017180,15420,15410,15420,15410,530
20230801,091000,97849710,15410,15500,15500,15410,379
20230801,090900,91999500,15420,15420,15430,15420,83
20230801,090800,90719570,15420,15450,15460,15420,277
20230801,090700,86443160,15420,15440,15450,15420,146
20230801,090600,84188200,15420,15390,15420,15390,432
20230801,090500,77537190,15390,15360,15410,15340,934
20230801,090400,63173460,15340,15410,15410,15340,123
20230801,090300,61286150,15410,15350,15410,15350,540
20230801,090200,52996550,15300,15300,15300,15300,1
20230801,090100,52981250,15290,15280,15300,15280,511
20230801,090000,45170470,15270,15410,15460,15270,2937