KissMeData/170900/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200900,757076300,53900,53900,53900,53900,347
20230801,200800,757076300,53900,53900,53900,53900,0
20230801,200700,757076300,53900,53900,53900,53900,0
20230801,200600,757076300,53900,53900,53900,53900,0
20230801,200500,757076300,53900,53900,53900,53900,0
20230801,200400,757076300,53900,53900,53900,53900,0
20230801,200300,757076300,53900,53900,53900,53900,0
20230801,200200,757076300,53900,53900,53900,53900,0
20230801,200100,757076300,53900,53900,53900,53900,0
20230801,200000,757076300,53900,53900,53900,53900,0
20230801,195900,757076300,53900,53900,53900,53900,0
20230801,195800,757076300,53900,53900,53900,53900,0
20230801,195700,757076300,53900,53900,53900,53900,0
20230801,195600,757076300,53900,53900,53900,53900,0
20230801,195500,757076300,53900,53900,53900,53900,0
20230801,195400,757076300,53900,53900,53900,53900,0
20230801,195300,757076300,53900,53900,53900,53900,0
20230801,195200,757076300,53900,53900,53900,53900,0
20230801,195100,757076300,53900,53900,53900,53900,0
20230801,195000,757076300,53900,53900,53900,53900,0
20230801,194900,757076300,53900,53900,53900,53900,0
20230801,194800,757076300,53900,53900,53900,53900,0
20230801,194700,757076300,53900,53900,53900,53900,0
20230801,194600,757076300,53900,53900,53900,53900,0
20230801,194500,757076300,53900,53900,53900,53900,0
20230801,194400,757076300,53900,53900,53900,53900,0
20230801,194300,757076300,53900,53900,53900,53900,0
20230801,194200,757076300,53900,53900,53900,53900,0
20230801,194100,757076300,53900,53900,53900,53900,0
20230801,194000,757076300,53900,53900,53900,53900,0
20230801,193900,757076300,53900,53900,53900,53900,347
20230801,193800,757076300,53900,53900,53900,53900,0
20230801,193700,757076300,53900,53900,53900,53900,0
20230801,193600,757076300,53900,53900,53900,53900,0
20230801,193500,757076300,53900,53900,53900,53900,0
20230801,193400,757076300,53900,53900,53900,53900,0
20230801,193300,757076300,53900,53900,53900,53900,0
20230801,193200,757076300,53900,53900,53900,53900,0
20230801,193100,757076300,53900,53900,53900,53900,0
20230801,193000,757076300,53900,53900,53900,53900,0
20230801,192900,757076300,53900,53900,53900,53900,0
20230801,192800,757076300,53900,53900,53900,53900,0
20230801,192700,757076300,53900,53900,53900,53900,0
20230801,192600,757076300,53900,53900,53900,53900,0
20230801,192500,757076300,53900,53900,53900,53900,0
20230801,192400,757076300,53900,53900,53900,53900,0
20230801,192300,757076300,53900,53900,53900,53900,0
20230801,192200,757076300,53900,53900,53900,53900,0
20230801,192100,757076300,53900,53900,53900,53900,0
20230801,192000,757076300,53900,53900,53900,53900,0
20230801,191900,757076300,53900,53900,53900,53900,0
20230801,191800,757076300,53900,53900,53900,53900,0
20230801,191700,757076300,53900,53900,53900,53900,0
20230801,191600,757076300,53900,53900,53900,53900,0
20230801,191500,757076300,53900,53900,53900,53900,0
20230801,191400,757076300,53900,53900,53900,53900,0
20230801,191300,757076300,53900,53900,53900,53900,0
20230801,191200,757076300,53900,53900,53900,53900,0
20230801,191100,757076300,53900,53900,53900,53900,0
20230801,191000,757076300,53900,53900,53900,53900,0
20230801,190900,757076300,53900,53900,53900,53900,347
20230801,190800,757076300,53900,53900,53900,53900,0
20230801,190700,757076300,53900,53900,53900,53900,0
20230801,190600,757076300,53900,53900,53900,53900,0
20230801,190500,757076300,53900,53900,53900,53900,0
20230801,190400,757076300,53900,53900,53900,53900,0
20230801,190300,757076300,53900,53900,53900,53900,0
20230801,190200,757076300,53900,53900,53900,53900,0
20230801,190100,757076300,53900,53900,53900,53900,0
20230801,190000,757076300,53900,53900,53900,53900,0
20230801,185900,757076300,53900,53900,53900,53900,0
20230801,185800,757076300,53900,53900,53900,53900,0
20230801,185700,757076300,53900,53900,53900,53900,0
20230801,185600,757076300,53900,53900,53900,53900,0
20230801,185500,757076300,53900,53900,53900,53900,0
20230801,185400,757076300,53900,53900,53900,53900,0
20230801,185300,757076300,53900,53900,53900,53900,0
20230801,185200,757076300,53900,53900,53900,53900,0
20230801,185100,757076300,53900,53900,53900,53900,0
20230801,185000,757076300,53900,53900,53900,53900,0
20230801,184900,757076300,53900,53900,53900,53900,0
20230801,184800,757076300,53900,53900,53900,53900,0
20230801,184700,757076300,53900,53900,53900,53900,0
20230801,184600,757076300,53900,53900,53900,53900,0
20230801,184500,757076300,53900,53900,53900,53900,0
20230801,184400,757076300,53900,53900,53900,53900,0
20230801,184300,757076300,53900,53900,53900,53900,0
20230801,184200,757076300,53900,53900,53900,53900,0
20230801,184100,757076300,53900,53900,53900,53900,0
20230801,184000,757076300,53900,53900,53900,53900,0
20230801,183900,757076300,53900,53900,53900,53900,347
20230801,183800,757076300,53900,53900,53900,53900,0
20230801,183700,757076300,53900,53900,53900,53900,0
20230801,183600,757076300,53900,53900,53900,53900,0
20230801,183500,757076300,53900,53900,53900,53900,0
20230801,183400,757076300,53900,53900,53900,53900,0
20230801,183300,757076300,53900,53900,53900,53900,0
20230801,183200,757076300,53900,53900,53900,53900,0
20230801,183100,757076300,53900,53900,53900,53900,0
20230801,183000,757076300,53900,53900,53900,53900,0
20230801,182900,757076300,53900,53900,53900,53900,0
20230801,182800,757076300,53900,53900,53900,53900,0
20230801,182700,757076300,53900,53900,53900,53900,0
20230801,182600,757076300,53900,53900,53900,53900,0
20230801,182500,757076300,53900,53900,53900,53900,0
20230801,182400,757076300,53900,53900,53900,53900,0
20230801,182300,757076300,53900,53900,53900,53900,0
20230801,182200,757076300,53900,53900,53900,53900,0
20230801,182100,757076300,53900,53900,53900,53900,0
20230801,182000,757076300,53900,53900,53900,53900,0
20230801,181900,757076300,53900,53900,53900,53900,0
20230801,181800,757076300,53900,53900,53900,53900,0
20230801,181700,757076300,53900,53900,53900,53900,0
20230801,181600,757076300,53900,53900,53900,53900,0
20230801,181500,757076300,53900,53900,53900,53900,0
20230801,181400,757076300,53900,53900,53900,53900,0
20230801,181300,757076300,53900,53900,53900,53900,0
20230801,181200,757076300,53900,53900,53900,53900,0
20230801,181100,757076300,53900,53900,53900,53900,0
20230801,181000,757076300,53900,53900,53900,53900,0
20230801,180900,757076300,53900,53900,53900,53900,347
20230801,180800,757076300,53900,53900,53900,53900,0
20230801,180700,757076300,53900,53900,53900,53900,0
20230801,180600,757076300,53900,53900,53900,53900,0
20230801,180500,757076300,53900,53900,53900,53900,0
20230801,180400,757076300,53900,53900,53900,53900,0
20230801,180300,757076300,53900,53900,53900,53900,0
20230801,180200,757076300,53900,53900,53900,53900,0
20230801,180100,757076300,53900,53900,53900,53900,0
20230801,180000,757076300,53900,53900,53900,53900,0
20230801,175900,757076300,53900,53900,53900,53900,0
20230801,175800,757076300,53900,53900,53900,53900,0
20230801,175700,757076300,53900,53900,53900,53900,0
20230801,175600,757076300,53900,53900,53900,53900,0
20230801,175500,757076300,53900,53900,53900,53900,0
20230801,175400,757076300,53900,53900,53900,53900,0
20230801,175300,757076300,53900,53900,53900,53900,0
20230801,175200,757076300,53900,53900,53900,53900,0
20230801,175100,757076300,53900,53900,53900,53900,0
20230801,175000,757076300,53900,53900,53900,53900,0
20230801,174900,757076300,53900,53900,53900,53900,0
20230801,174800,757076300,53900,53900,53900,53900,0
20230801,174700,757076300,53900,53900,53900,53900,0
20230801,174600,757076300,53900,53900,53900,53900,0
20230801,174500,757076300,53900,53900,53900,53900,0
20230801,174400,757076300,53900,53900,53900,53900,0
20230801,174300,757076300,53900,53900,53900,53900,0
20230801,174200,757076300,53900,53900,53900,53900,0
20230801,174100,757076300,53900,53900,53900,53900,0
20230801,174000,757076300,53900,53900,53900,53900,0
20230801,173900,757076300,53900,53900,53900,53900,347
20230801,173800,757076300,53900,53900,53900,53900,0
20230801,173700,757076300,53900,53900,53900,53900,0
20230801,173600,757076300,53900,53900,53900,53900,0
20230801,173500,757076300,53900,53900,53900,53900,0
20230801,173400,757076300,53900,53900,53900,53900,0
20230801,173300,757076300,53900,53900,53900,53900,0
20230801,173200,757076300,53900,53900,53900,53900,0
20230801,173100,757076300,53900,53900,53900,53900,0
20230801,173000,757076300,53900,53900,53900,53900,0
20230801,172900,757076300,53900,53900,53900,53900,0
20230801,172800,757076300,53900,53900,53900,53900,0
20230801,172700,757076300,53900,53900,53900,53900,0
20230801,172600,757076300,53900,53900,53900,53900,0
20230801,172500,757076300,53900,53900,53900,53900,0
20230801,172400,757076300,53900,53900,53900,53900,0
20230801,172300,757076300,53900,53900,53900,53900,0
20230801,172200,757076300,53900,53900,53900,53900,0
20230801,172100,757076300,53900,53900,53900,53900,0
20230801,172000,757076300,53900,53900,53900,53900,0
20230801,171900,757076300,53900,53900,53900,53900,0
20230801,171800,757076300,53900,53900,53900,53900,0
20230801,171700,757076300,53900,53900,53900,53900,0
20230801,171600,757076300,53900,53900,53900,53900,0
20230801,171500,757076300,53900,53900,53900,53900,0
20230801,171400,757076300,53900,53900,53900,53900,0
20230801,171300,757076300,53900,53900,53900,53900,0
20230801,171200,757076300,53900,53900,53900,53900,0
20230801,171100,757076300,53900,53900,53900,53900,0
20230801,171000,757076300,53900,53900,53900,53900,0
20230801,170900,757076300,53900,53900,53900,53900,347
20230801,170800,757076300,53900,53900,53900,53900,0
20230801,170700,757076300,53900,53900,53900,53900,0
20230801,170600,757076300,53900,53900,53900,53900,0
20230801,170500,757076300,53900,53900,53900,53900,0
20230801,170400,757076300,53900,53900,53900,53900,0
20230801,170300,757076300,53900,53900,53900,53900,0
20230801,170200,757076300,53900,53900,53900,53900,0
20230801,170100,757076300,53900,53900,53900,53900,0
20230801,170000,757076300,53900,53900,53900,53900,0
20230801,165900,757076300,53900,53900,53900,53900,0
20230801,165800,757076300,53900,53900,53900,53900,0
20230801,165700,757076300,53900,53900,53900,53900,0
20230801,165600,757076300,53900,53900,53900,53900,0
20230801,165500,757076300,53900,53900,53900,53900,0
20230801,165400,757076300,53900,53900,53900,53900,0
20230801,165300,757076300,53900,53900,53900,53900,0
20230801,165200,757076300,53900,53900,53900,53900,0
20230801,165100,757076300,53900,53900,53900,53900,0
20230801,165000,757076300,53900,53900,53900,53900,0
20230801,164900,757076300,53900,53900,53900,53900,0
20230801,164800,757076300,53900,53900,53900,53900,0
20230801,164700,757076300,53900,53900,53900,53900,0
20230801,164600,757076300,53900,53900,53900,53900,0
20230801,164500,757076300,53900,53900,53900,53900,0
20230801,164400,757076300,53900,53900,53900,53900,0
20230801,164300,757076300,53900,53900,53900,53900,0
20230801,164200,757076300,53900,53900,53900,53900,0
20230801,164100,757076300,53900,53900,53900,53900,0
20230801,164000,757076300,53900,53900,53900,53900,0
20230801,163900,757076300,53900,53900,53900,53900,347
20230801,163800,757076300,53900,53900,53900,53900,0
20230801,163700,757076300,53900,53900,53900,53900,0
20230801,163600,757076300,53900,53900,53900,53900,0
20230801,163500,757076300,53900,53900,53900,53900,0
20230801,163400,757076300,53900,53900,53900,53900,0
20230801,163300,757076300,53900,53900,53900,53900,0
20230801,163200,757076300,53900,53900,53900,53900,0
20230801,163100,757076300,53900,53900,53900,53900,0
20230801,163000,757076300,53900,53900,53900,53900,0
20230801,162900,757076300,53900,53900,53900,53900,0
20230801,162800,757076300,53900,53900,53900,53900,0
20230801,162700,757076300,53900,53900,53900,53900,0
20230801,162600,757076300,53900,53900,53900,53900,0
20230801,162500,757076300,53900,53900,53900,53900,0
20230801,162400,757076300,53900,53900,53900,53900,0
20230801,162300,757076300,53900,53900,53900,53900,0
20230801,162200,757076300,53900,53900,53900,53900,0
20230801,162100,757076300,53900,53900,53900,53900,0
20230801,162000,757076300,53900,53900,53900,53900,0
20230801,161900,757076300,53900,53900,53900,53900,0
20230801,161800,757076300,53900,53900,53900,53900,0
20230801,161700,757076300,53900,53900,53900,53900,0
20230801,161600,757076300,53900,53900,53900,53900,0
20230801,161500,757076300,53900,53900,53900,53900,0
20230801,161400,757076300,53900,53900,53900,53900,0
20230801,161300,757076300,53900,53900,53900,53900,0
20230801,161200,757076300,53900,53900,53900,53900,0
20230801,161100,757076300,53900,53900,53900,53900,0
20230801,161000,757076300,53900,53900,53900,53900,0
20230801,160900,757076300,53900,53900,53900,53900,347
20230801,160800,757076300,53900,53900,53900,53900,0
20230801,160700,757076300,53900,53900,53900,53900,0
20230801,160600,757076300,53900,53900,53900,53900,0
20230801,160500,757076300,53900,53900,53900,53900,0
20230801,160400,757076300,53900,53900,53900,53900,0
20230801,160300,757076300,53900,53900,53900,53900,0
20230801,160200,757076300,53900,53900,53900,53900,0
20230801,160100,757076300,53900,53900,53900,53900,0
20230801,160000,757076300,53900,53900,53900,53900,0
20230801,155900,757076300,53900,53900,53900,53900,0
20230801,155800,757076300,53900,53900,53900,53900,0
20230801,155700,757076300,53900,53900,53900,53900,0
20230801,155600,757076300,53900,53900,53900,53900,0
20230801,155500,757076300,53900,53900,53900,53900,0
20230801,155400,757076300,53900,53900,53900,53900,0
20230801,155300,757076300,53900,53900,53900,53900,0
20230801,155200,757076300,53900,53900,53900,53900,0
20230801,155100,757076300,53900,53900,53900,53900,0
20230801,155000,757076300,53900,53900,53900,53900,0
20230801,154900,757076300,53900,53900,53900,53900,0
20230801,154800,757076300,53900,53900,53900,53900,0
20230801,154700,757076300,53900,53900,53900,53900,0
20230801,154600,757076300,53900,53900,53900,53900,0
20230801,154500,757076300,53900,53900,53900,53900,0
20230801,154400,757076300,53900,53900,53900,53900,0
20230801,154300,757076300,53900,53900,53900,53900,0
20230801,154200,757076300,53900,53900,53900,53900,0
20230801,154100,757076300,53900,53900,53900,53900,0
20230801,154000,757076300,53900,53900,53900,53900,0
20230801,153900,757076300,53900,53900,53900,53900,347
20230801,153800,757076300,53900,53900,53900,53900,0
20230801,153700,757076300,53900,53900,53900,53900,0
20230801,153600,757076300,53900,53900,53900,53900,0
20230801,153500,757076300,53900,53900,53900,53900,0
20230801,153400,757076300,53900,53900,53900,53900,0
20230801,153300,757076300,53900,53900,53900,53900,0
20230801,153200,757076300,53900,53900,53900,53900,0
20230801,153100,757076300,53900,53900,53900,53900,0
20230801,153000,757076300,53900,53900,53900,53900,347
20230801,152900,738373000,53700,53700,53700,53700,0
20230801,152800,738373000,53700,53700,53700,53700,0
20230801,152700,738373000,53700,53700,53700,53700,0
20230801,152600,738373000,53700,53700,53700,53700,0
20230801,152500,738373000,53700,53700,53700,53700,0
20230801,152400,738373000,53700,53700,53700,53700,0
20230801,152300,738373000,53700,53700,53700,53700,0
20230801,152200,738373000,53700,53700,53700,53700,0
20230801,152100,738373000,53700,53700,53700,53700,0
20230801,152000,738373000,53700,53700,53700,53700,0
20230801,151900,738373000,53700,53600,53700,53600,15
20230801,151800,737567700,53700,53700,53700,53600,8
20230801,151700,737138700,53600,53600,53600,53600,57
20230801,151600,734083500,53700,53600,53700,53600,5
20230801,151500,733815300,53600,53600,53700,53600,10
20230801,151400,733279100,53700,53600,53700,53600,27
20230801,151300,731831600,53700,53700,53700,53700,1
20230801,151200,731777900,53600,53700,53700,53600,9
20230801,151100,731295100,53600,53600,53700,53600,40
20230801,151000,729150900,53700,53600,53700,53600,4
20230801,150900,728936300,53600,53800,53800,53600,11
20230801,150800,728345800,53700,53700,53700,53700,24
20230801,150700,727057000,53800,53700,53800,53700,3
20230801,150600,726895700,53700,53800,53800,53700,184
20230801,150500,717014700,53800,53800,53800,53700,8
20230801,150400,716584900,53900,53800,53900,53800,7
20230801,150300,716208100,53800,53700,53800,53700,23
20230801,150200,714972800,53800,53700,53800,53700,8
20230801,150100,714543100,53700,53900,53900,53700,7
20230801,150000,714166800,53800,53800,53900,53800,193
20230801,145900,703767100,53800,53900,53900,53800,8
20230801,145800,703336600,53800,53900,53900,53800,48
20230801,145700,700750900,53800,53900,53900,53800,10
20230801,145600,700212800,53900,53700,53900,53700,19
20230801,145500,699190100,53700,53700,53900,53700,23
20230801,145400,697953200,53700,53900,53900,53700,403
20230801,145300,676232100,53900,53700,53900,53700,40
20230801,145200,674078900,53700,53700,53700,53700,19
20230801,145100,673058600,53700,53700,53700,53700,6
20230801,145000,672736400,53700,53700,53900,53700,53
20230801,144900,669886500,53700,53700,53700,53700,8
20230801,144800,669456900,53800,53700,53800,53700,52
20230801,144700,666659500,53700,53700,53700,53700,30
20230801,144600,665048500,53700,53700,53800,53700,44
20230801,144500,662682600,53700,53700,53700,53700,1
20230801,144400,662628900,53700,53700,53700,53700,50
20230801,144300,659943900,53800,53700,53800,53700,37
20230801,144200,657953900,53700,53700,53700,53700,18
20230801,144100,656987300,53700,53600,53700,53600,26
20230801,144000,655592300,53700,53800,53800,53700,35
20230801,143900,653709700,53700,53600,53700,53600,20
20230801,143800,652636200,53600,53700,53700,53600,15
20230801,143700,651831600,53700,53700,53700,53700,3
20230801,143600,651670500,53700,53700,53800,53700,46
20230801,143500,649197200,53700,53600,53700,53600,13
20230801,143400,648500000,53700,53700,53700,53700,18
20230801,143300,647533400,53600,53500,53700,53500,41
20230801,143200,645332700,53600,53600,53600,53600,14
20230801,143100,644582300,53600,53600,53600,53600,22
20230801,143000,643403100,53600,53600,53600,53600,5
20230801,142900,643135100,53600,53600,53700,53600,45
20230801,142800,640720000,53600,53600,53600,53600,19
20230801,142700,639701600,53600,53700,53700,53600,6
20230801,142600,639379900,53700,53700,53800,53700,40
20230801,142500,637229300,53600,53600,53600,53600,13
20230801,142400,636532500,53700,53700,53700,53700,10
20230801,142300,635995500,53700,53700,53700,53600,28
20230801,142200,634492300,53700,53600,53700,53600,39
20230801,142100,632398800,53600,53600,53600,53600,5
20230801,142000,632130800,53500,53500,53600,53500,17
20230801,141900,631221200,53600,53500,53700,53500,41
20230801,141800,629021200,53500,53500,53500,53500,5
20230801,141700,628753700,53500,53500,53600,53500,20
20230801,141600,627683500,53500,53700,53700,53500,41
20230801,141500,625483700,53600,53600,53600,53600,23
20230801,141400,624250900,53500,53500,53600,53500,5
20230801,141300,623983300,53500,53600,53600,53500,8
20230801,141200,623555000,53600,53500,53700,53500,52
20230801,141100,620767600,53500,53500,53600,53500,15
20230801,141000,619964500,53500,53500,53500,53500,6
20230801,140900,619643500,53600,53500,53700,53500,39
20230801,140800,617551400,53500,53500,53600,53500,11
20230801,140700,616962800,53500,53600,53600,53500,9
20230801,140600,616481000,53600,53500,53600,53500,5
20230801,140500,616213400,53500,53500,53700,53500,40
20230801,140400,614067700,53500,53500,53500,53500,17
20230801,140300,613158200,53500,53500,53500,53500,0
20230801,140200,613158200,53500,53500,53700,53500,44
20230801,140100,610797300,53500,53500,53500,53500,23
20230801,140000,609566800,53500,53500,53500,53500,7
20230801,135900,609192300,53500,53600,53600,53500,98
20230801,135800,603939900,53500,53500,53600,53500,11
20230801,135700,603351300,53500,53500,53500,53500,14
20230801,135600,602602300,53500,53500,53500,53500,14
20230801,135500,601853300,53500,53600,53600,53500,34
20230801,135400,600031200,53500,53500,53600,53500,17
20230801,135300,599121600,53500,53500,53500,53500,19
20230801,135200,598105100,53700,53600,53700,53600,31
20230801,135100,596443400,53500,53500,53500,53500,12
20230801,135000,595801400,53500,53500,53500,53500,117
20230801,134900,589541900,53500,53500,53500,53500,5
20230801,134800,589274400,53700,53500,53700,53500,59
20230801,134700,586114500,53500,53500,53500,53500,4
20230801,134600,585900500,53500,53500,53500,53500,19
20230801,134500,584884000,53500,53500,53700,53500,49
20230801,134400,582256900,53500,53500,53500,53500,5
20230801,134300,581989400,53500,53500,53500,53500,17
20230801,134200,581079900,53500,53500,53500,53500,22
20230801,134100,579902900,53700,53500,53700,53500,35
20230801,134000,578027000,53500,53500,53500,53500,21
20230801,133900,576903500,53500,53500,53500,53500,11
20230801,133800,576315000,53700,53400,53700,53400,39
20230801,133700,574224500,53500,53500,53500,53500,15
20230801,133600,573422000,53500,53500,53500,53500,8
20230801,133500,572994000,53500,53500,53700,53500,38
20230801,133400,570958500,53500,53500,53500,53500,6
20230801,133300,570637500,53500,53400,53500,53400,7
20230801,133200,570263300,53500,53500,53500,53400,8
20230801,133100,569835700,53700,53400,53700,53400,40
20230801,133000,567690500,53500,53500,53500,53400,27
20230801,132900,566246400,53400,53400,53400,53400,18
20230801,132800,565285200,53500,53400,53700,53400,49
20230801,132700,562661600,53400,53400,53400,53400,13
20230801,132600,561967400,53400,53400,53400,53400,19
20230801,132500,560952800,53400,53400,53400,53400,1
20230801,132400,560899400,53400,53300,53700,53300,116
20230801,132300,554707100,53400,53400,53400,53400,2
20230801,132200,554600300,53400,53400,53400,53400,19
20230801,132100,553585700,53400,53400,53700,53400,52
20230801,132000,550803400,53400,53400,53400,53300,17
20230801,131900,549895700,53400,53400,53400,53400,5
20230801,131800,549628700,53500,53500,53600,53500,40
20230801,131700,547488200,53400,53500,53500,53400,6
20230801,131600,547167700,53400,53400,53400,53400,29
20230801,131500,545619100,53400,53400,53400,53400,5
20230801,131400,545352100,53500,53500,53500,53500,31
20230801,131300,543693600,53400,53400,53400,53400,24
20230801,131200,542412000,53400,53400,53400,53400,17
20230801,131100,541504200,53500,53500,53500,53500,58
20230801,131000,538401200,53400,53400,53400,53400,22
20230801,130900,537226400,53400,53400,53400,53400,8
20230801,130800,536799200,53400,53400,53400,53400,5
20230801,130700,536532200,53500,53500,53600,53500,37
20230801,130600,534550000,53500,53500,53500,53500,5
20230801,130500,534282500,53500,53500,53500,53500,21
20230801,130400,533159000,53600,53400,53600,53400,35
20230801,130300,531285500,53400,53400,53400,53400,5
20230801,130200,531018500,53400,53400,53500,53400,10
20230801,130100,530484400,53400,53500,53500,53400,6
20230801,130000,530163700,53500,53600,53700,53500,68
20230801,125900,526519200,53500,53500,53500,53500,21
20230801,125800,525395700,53600,53700,53700,53600,14
20230801,125700,524644300,53600,53500,53700,53500,56
20230801,125600,521642000,53500,53500,53500,53500,7
20230801,125500,521267500,53500,53500,53500,53500,5
20230801,125400,521000000,53500,53500,53600,53500,61
20230801,125300,517733400,53500,53500,53500,53500,1
20230801,125200,517679900,53500,53500,53500,53500,4
20230801,125100,517465900,53500,53600,53600,53500,13
20230801,125000,516770000,53700,53500,53700,53500,32
20230801,124900,515053900,53500,53500,53500,53500,18
20230801,124800,514090900,53500,53500,53500,53500,12
20230801,124700,513448900,53600,53400,53700,53400,92
20230801,124600,508521200,53400,53400,53400,53400,7
20230801,124500,508147400,53400,53400,53500,53400,18
20230801,124400,507185700,53400,53400,53400,53400,4
20230801,124300,506972100,53500,53400,53500,53400,112
20230801,124200,500988200,53400,53500,53500,53400,7
20230801,124100,500614000,53500,53500,53500,53500,16
20230801,124000,499758000,53500,53400,53700,53400,44
20230801,123900,497399600,53500,53400,53600,53400,12
20230801,123800,496758300,53500,53500,53500,53500,15
20230801,123700,495955800,53500,53600,53700,53500,39
20230801,123600,493864300,53500,53500,53500,53500,6
20230801,123500,493543300,53500,53500,53500,53500,15
20230801,123400,492740800,53500,53500,53500,53500,8
20230801,123300,492312800,53700,53500,53700,53400,35
20230801,123200,490436100,53500,53400,53500,53400,28
20230801,123100,488939800,53500,53600,53700,53500,48
20230801,123000,486366400,53500,53500,53600,53500,53
20230801,122900,483527800,53500,53500,53500,53500,9
20230801,122800,483046300,53500,53500,53500,53500,3
20230801,122700,482885800,53700,53600,53700,53600,23
20230801,122600,481652900,53700,53600,53700,53600,42
20230801,122500,479398400,53600,53600,53600,53600,5
20230801,122400,479130400,53600,53600,53600,53600,21
20230801,122300,478004800,53600,53600,53700,53600,42
20230801,122200,475750500,53600,53600,53600,53600,16
20230801,122100,474892900,53700,53600,53700,53600,14
20230801,122000,474142400,53600,53600,53600,53600,5
20230801,121900,473874400,53700,53600,53700,53600,48
20230801,121800,471298500,53600,53600,53600,53600,10
20230801,121700,470762500,53600,53600,53600,53600,5
20230801,121600,470494500,53600,53600,53700,53600,53
20230801,121500,467650600,53600,53600,53600,53600,7
20230801,121400,467275400,53600,53600,53600,53600,20
20230801,121300,466203400,53600,53600,53600,53600,80
20230801,121200,461915400,53500,53500,53500,53500,10
20230801,121100,461380400,53500,53500,53500,53500,19
20230801,121000,460363900,53500,53500,53500,53500,8
20230801,120900,459935900,53500,53500,53600,53500,39
20230801,120800,457846300,53500,53500,53500,53500,19
20230801,120700,456829800,53500,53400,53500,53400,12
20230801,120600,456188600,53500,53400,53600,53400,47
20230801,120500,453675200,53400,53300,53400,53300,5
20230801,120400,453408600,53400,53400,53400,53300,11
20230801,120300,452821900,53400,53400,53400,53300,40
20230801,120200,450686300,53500,53400,53500,53400,35
20230801,120100,448814200,53500,53400,53500,53300,15
20230801,120000,448013500,53500,53500,53500,53500,13
20230801,115900,447318000,53500,53400,53700,53400,55
20230801,115800,444367800,53600,53400,53600,53400,37
20230801,115700,442391700,53400,53400,53400,53400,0
20230801,115600,442391700,53400,53500,53500,53400,39
20230801,115500,440306000,53400,53400,53400,53400,23
20230801,115400,439077800,53400,53500,53500,53400,24
20230801,115300,437795700,53400,53500,53500,53400,5
20230801,115200,437528600,53700,53400,53700,53300,37
20230801,115100,435548300,53400,53400,53400,53400,2
20230801,115000,435441500,53400,53400,53400,53400,8
20230801,114900,435014300,53500,53400,53700,53400,51
20230801,114800,432283200,53500,53400,53500,53400,16
20230801,114700,431427700,53400,53400,53400,53400,17
20230801,114600,430519900,53400,53400,53400,53400,7
20230801,114500,430146100,53500,53300,53500,53300,59
20230801,114400,426990600,53400,53400,53400,53300,20
20230801,114300,425923000,53400,53400,53400,53400,7
20230801,114200,425549200,53400,53400,53500,53400,37
20230801,114100,423570300,53300,53400,53400,53300,17
20230801,114000,422663800,53300,53400,53400,53300,9
20230801,113900,422183600,53300,53400,53400,53300,75
20230801,113800,418179100,53600,53400,53600,53400,34
20230801,113700,416360100,53400,53400,53400,53400,13
20230801,113600,415665900,53400,53400,53400,53400,15
20230801,113500,414864900,53600,53400,53600,53400,81
20230801,113400,410535800,53400,53400,53400,53400,21
20230801,113300,409414400,53400,53400,53400,53400,19
20230801,113200,408399800,53400,53500,53500,53400,32
20230801,113100,406687900,53400,53400,53400,53400,31
20230801,113000,405032500,53400,53400,53400,53400,3
20230801,112900,404872300,53400,53400,53400,53400,2
20230801,112800,404765500,53400,53400,53500,53400,106
20230801,112700,399097300,53400,53400,53400,53400,5
20230801,112600,398830300,53400,53400,53400,53400,5
20230801,112500,398563300,53400,53400,53500,53400,55
20230801,112400,395623200,53400,53400,53400,53400,5
20230801,112300,395356200,53400,53300,53400,53300,22
20230801,112200,394181900,53300,53500,53500,53300,205
20230801,112100,383247000,53600,53500,53800,53500,45
20230801,112000,380833100,53500,53400,53500,53400,18
20230801,111900,379870500,53800,53300,53800,53300,26
20230801,111800,378480100,53400,53300,53400,53300,43
20230801,111700,376184300,53200,53200,53300,53200,32
20230801,111600,374479500,53300,53400,53400,53200,132
20230801,111500,367443700,53400,53400,53700,53400,192
20230801,111400,357185400,53400,53400,53400,53400,5
20230801,111300,356918400,53500,53500,53500,53500,1
20230801,111200,356864900,53400,53500,53500,53400,15
20230801,111100,356063000,53800,53400,53800,53400,34
20230801,111000,354240800,53400,53400,53400,53400,4
20230801,110900,354027200,53400,53400,53400,53400,25
20230801,110800,352692200,53500,53400,53600,53400,39
20230801,110700,350603300,53500,53500,53500,53500,6
20230801,110600,350282300,53500,53500,53500,53500,25
20230801,110500,348944800,53400,53500,53500,53400,9
20230801,110400,348463600,53600,53400,53600,53400,49
20230801,110300,345841400,53500,53500,53500,53500,17
20230801,110200,344931900,53400,53400,53400,53400,16
20230801,110100,344077500,53400,53500,53500,53400,53
20230801,110000,341244200,53400,53400,53400,53400,7
20230801,105900,340870400,53400,53400,53400,53400,19
20230801,105800,339855800,53400,53600,53600,53400,42
20230801,105700,337609400,53600,53500,53900,53400,60
20230801,105600,334394400,53500,53500,53500,53500,31
20230801,105500,332735900,53500,53500,53600,53500,8
20230801,105400,332307800,53500,53500,53800,53500,46
20230801,105300,329839500,53500,53600,53600,53500,27
20230801,105200,328392700,53900,53900,53900,53900,0
20230801,105100,328392700,53900,53700,53900,53700,31
20230801,105000,326727400,53600,53600,53600,53500,32
20230801,104900,325012700,53600,53600,53600,53600,1
20230801,104800,324959100,53600,53600,53600,53600,17
20230801,104700,324047900,53700,53700,53900,53700,148
20230801,104600,316095800,53700,53700,53700,53700,4
20230801,104500,315881000,53700,53700,53700,53700,20
20230801,104400,314807000,53700,53800,53900,53700,43
20230801,104300,312491500,53800,53800,53800,53800,15
20230801,104200,311684500,53800,53800,53800,53800,19
20230801,104100,310662300,53800,53800,53800,53800,16
20230801,104000,309801500,53900,53800,53900,53800,54
20230801,103900,306892700,53800,53800,53800,53800,1
20230801,103800,306838900,53800,53800,53800,53700,12
20230801,103700,306193800,53900,53800,53900,53800,36
20230801,103600,304255300,53800,53800,53800,53800,38
20230801,103500,302210900,53800,53700,53800,53700,7
20230801,103400,301834700,53800,53900,53900,53800,69
20230801,103300,298119400,53800,53700,53800,53700,2
20230801,103200,298011900,53700,53800,53800,53700,8
20230801,103100,297581800,53800,53800,54000,53700,28
20230801,103000,296072400,53900,53800,54000,53800,66
20230801,102900,292512100,53800,53800,53900,53800,23
20230801,102800,291274100,53900,53900,53900,53900,5
20230801,102700,291004600,54000,53800,54000,53800,45
20230801,102600,288579100,53800,53900,53900,53800,77
20230801,102500,284429000,53900,53900,53900,53900,12
20230801,102400,283782200,53900,53900,53900,53900,0
20230801,102300,283782200,53900,54000,54000,53900,65
20230801,102200,280275300,54000,54000,54000,54000,0
20230801,102100,280275300,54000,54000,54000,54000,85
20230801,102000,275685300,54000,54000,54000,54000,32
20230801,101900,273957300,53900,53900,53900,53900,8
20230801,101800,273526100,54000,54000,54000,54000,0
20230801,101700,273526100,54000,54000,54000,54000,2
20230801,101600,273418100,54000,53900,54000,53900,33
20230801,101500,271636300,53900,53900,53900,53900,1
20230801,101400,271582400,53900,53900,53900,53900,252
20230801,101300,257999600,53900,54000,54000,53900,33
20230801,101200,256217700,53900,53900,53900,53900,0
20230801,101100,256217700,53900,53900,53900,53900,178
20230801,101000,246623500,53900,53900,53900,53900,32
20230801,100900,244898700,53700,53700,53700,53700,0
20230801,100800,244898700,53700,53800,53800,53700,6
20230801,100700,244576400,53900,53900,53900,53900,0
20230801,100600,244576400,53900,53800,53900,53800,33
20230801,100500,242797800,53800,53800,53800,53800,1
20230801,100400,242744000,53900,53900,53900,53900,20
20230801,100300,241666000,53900,53800,53900,53800,32
20230801,100200,239941800,53900,53900,53900,53900,0
20230801,100100,239941800,53900,53900,53900,53900,0
20230801,100000,239941800,53900,53900,53900,53900,0
20230801,095900,239941800,53900,53700,53900,53700,35
20230801,095800,238055900,53700,53700,53700,53700,0
20230801,095700,238055900,53700,53800,53900,53700,71
20230801,095600,234235900,53800,53800,53800,53800,32
20230801,095500,232514300,53700,53700,53700,53700,10
20230801,095400,231977300,53800,53800,53800,53800,0
20230801,095300,231977300,53800,53800,53800,53800,32
20230801,095200,230255700,53700,53700,53700,53700,0
20230801,095100,230255700,53700,53700,53700,53700,0
20230801,095000,230255700,53700,53700,53700,53700,0
20230801,094900,230255700,53700,53700,53700,53700,37
20230801,094800,228268800,53600,53600,53600,53600,8
20230801,094700,227840000,53700,53700,53700,53700,10
20230801,094600,227303000,53700,53700,53700,53600,37
20230801,094500,225316500,53700,53800,53800,53700,97
20230801,094400,220107400,53900,53900,53900,53900,1
20230801,094300,220053500,53800,53900,53900,53800,2
20230801,094200,219945800,53900,53800,53900,53800,38
20230801,094100,217898200,53800,53800,53800,53800,14
20230801,094000,217145000,53900,53900,53900,53900,1
20230801,093900,217091100,53900,53700,53900,53700,89
20230801,093800,212300800,53700,53800,53800,53700,5
20230801,093700,212032200,53800,53800,53900,53800,57
20230801,093600,208963600,53800,53800,53800,53800,4
20230801,093500,208748400,53900,53900,53900,53800,70
20230801,093400,204976000,54000,54000,54000,54000,11
20230801,093300,204382000,54000,54000,54000,54000,15
20230801,093200,203572000,54100,54000,54100,54000,32
20230801,093100,201841100,54000,54000,54000,54000,0
20230801,093000,201841100,54000,54000,54000,54000,11
20230801,092900,201247100,54100,54100,54100,54100,32
20230801,092800,199515900,54100,54000,54100,54000,50
20230801,092700,196812800,54000,54000,54000,54000,2
20230801,092600,196704800,54100,54100,54100,54100,0
20230801,092500,196704800,54100,54000,54100,54000,33
20230801,092400,194921600,54000,53800,54000,53800,181
20230801,092300,185154200,53800,53800,53800,53800,135
20230801,092200,177891200,53900,53900,54000,53900,34
20230801,092100,176055900,53800,53800,53900,53800,64
20230801,092000,172608700,53900,54000,54000,53900,166
20230801,091900,163650300,54000,54000,54000,54000,10
20230801,091800,163110300,54100,54000,54100,54000,146
20230801,091700,155223100,54000,54000,54000,54000,289
20230801,091600,139617100,54000,54000,54000,53900,108
20230801,091500,133785500,54000,53800,54000,53800,252
20230801,091400,120207400,53800,53700,53800,53700,68
20230801,091300,116549100,53700,53600,53700,53600,142
20230801,091200,108923800,53300,53500,53500,53300,119
20230801,091100,102562400,53600,53600,53700,53600,244
20230801,091000,89483300,53600,53500,53600,53500,144
20230801,090900,81775300,53300,53300,53300,53300,0
20230801,090800,81775300,53300,53600,53600,53200,417
20230801,090700,59551800,53500,53500,53600,53400,24
20230801,090600,58267700,53500,53500,53500,53500,1
20230801,090500,58214200,53500,53200,53500,53200,214
20230801,090400,46779600,53300,53200,53300,53200,182
20230801,090300,37091000,53100,52900,53100,52900,374
20230801,090200,17298300,52900,52900,52900,52900,9
20230801,090100,16822200,52900,52900,52900,52900,302
20230801,090000,846400,52900,52900,52900,52900,16