KissMeData/214420/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201800,318216230,4370,4370,4370,4370,4718
20230801,201700,318216230,4370,4370,4370,4370,0
20230801,201600,318216230,4370,4370,4370,4370,0
20230801,201500,318216230,4370,4370,4370,4370,0
20230801,201400,318216230,4370,4370,4370,4370,0
20230801,201300,318216230,4370,4370,4370,4370,0
20230801,201200,318216230,4370,4370,4370,4370,0
20230801,201100,318216230,4370,4370,4370,4370,0
20230801,201000,318216230,4370,4370,4370,4370,0
20230801,200900,318216230,4370,4370,4370,4370,0
20230801,200800,318216230,4370,4370,4370,4370,0
20230801,200700,318216230,4370,4370,4370,4370,0
20230801,200600,318216230,4370,4370,4370,4370,0
20230801,200500,318216230,4370,4370,4370,4370,0
20230801,200400,318216230,4370,4370,4370,4370,0
20230801,200300,318216230,4370,4370,4370,4370,0
20230801,200200,318216230,4370,4370,4370,4370,0
20230801,200100,318216230,4370,4370,4370,4370,0
20230801,200000,318216230,4370,4370,4370,4370,0
20230801,195900,318216230,4370,4370,4370,4370,0
20230801,195800,318216230,4370,4370,4370,4370,0
20230801,195700,318216230,4370,4370,4370,4370,0
20230801,195600,318216230,4370,4370,4370,4370,0
20230801,195500,318216230,4370,4370,4370,4370,0
20230801,195400,318216230,4370,4370,4370,4370,0
20230801,195300,318216230,4370,4370,4370,4370,0
20230801,195200,318216230,4370,4370,4370,4370,0
20230801,195100,318216230,4370,4370,4370,4370,0
20230801,195000,318216230,4370,4370,4370,4370,0
20230801,194900,318216230,4370,4370,4370,4370,0
20230801,194800,318216230,4370,4370,4370,4370,4718
20230801,194700,318216230,4370,4370,4370,4370,0
20230801,194600,318216230,4370,4370,4370,4370,0
20230801,194500,318216230,4370,4370,4370,4370,0
20230801,194400,318216230,4370,4370,4370,4370,0
20230801,194300,318216230,4370,4370,4370,4370,0
20230801,194200,318216230,4370,4370,4370,4370,0
20230801,194100,318216230,4370,4370,4370,4370,0
20230801,194000,318216230,4370,4370,4370,4370,0
20230801,193900,318216230,4370,4370,4370,4370,0
20230801,193800,318216230,4370,4370,4370,4370,0
20230801,193700,318216230,4370,4370,4370,4370,0
20230801,193600,318216230,4370,4370,4370,4370,0
20230801,193500,318216230,4370,4370,4370,4370,0
20230801,193400,318216230,4370,4370,4370,4370,0
20230801,193300,318216230,4370,4370,4370,4370,0
20230801,193200,318216230,4370,4370,4370,4370,0
20230801,193100,318216230,4370,4370,4370,4370,0
20230801,193000,318216230,4370,4370,4370,4370,0
20230801,192900,318216230,4370,4370,4370,4370,0
20230801,192800,318216230,4370,4370,4370,4370,0
20230801,192700,318216230,4370,4370,4370,4370,0
20230801,192600,318216230,4370,4370,4370,4370,0
20230801,192500,318216230,4370,4370,4370,4370,0
20230801,192400,318216230,4370,4370,4370,4370,0
20230801,192300,318216230,4370,4370,4370,4370,0
20230801,192200,318216230,4370,4370,4370,4370,0
20230801,192100,318216230,4370,4370,4370,4370,0
20230801,192000,318216230,4370,4370,4370,4370,0
20230801,191900,318216230,4370,4370,4370,4370,0
20230801,191800,318216230,4370,4370,4370,4370,4718
20230801,191700,318216230,4370,4370,4370,4370,0
20230801,191600,318216230,4370,4370,4370,4370,0
20230801,191500,318216230,4370,4370,4370,4370,0
20230801,191400,318216230,4370,4370,4370,4370,0
20230801,191300,318216230,4370,4370,4370,4370,0
20230801,191200,318216230,4370,4370,4370,4370,0
20230801,191100,318216230,4370,4370,4370,4370,0
20230801,191000,318216230,4370,4370,4370,4370,0
20230801,190900,318216230,4370,4370,4370,4370,0
20230801,190800,318216230,4370,4370,4370,4370,0
20230801,190700,318216230,4370,4370,4370,4370,0
20230801,190600,318216230,4370,4370,4370,4370,0
20230801,190500,318216230,4370,4370,4370,4370,0
20230801,190400,318216230,4370,4370,4370,4370,0
20230801,190300,318216230,4370,4370,4370,4370,0
20230801,190200,318216230,4370,4370,4370,4370,0
20230801,190100,318216230,4370,4370,4370,4370,0
20230801,190000,318216230,4370,4370,4370,4370,0
20230801,185900,318216230,4370,4370,4370,4370,0
20230801,185800,318216230,4370,4370,4370,4370,0
20230801,185700,318216230,4370,4370,4370,4370,0
20230801,185600,318216230,4370,4370,4370,4370,0
20230801,185500,318216230,4370,4370,4370,4370,0
20230801,185400,318216230,4370,4370,4370,4370,0
20230801,185300,318216230,4370,4370,4370,4370,0
20230801,185200,318216230,4370,4370,4370,4370,0
20230801,185100,318216230,4370,4370,4370,4370,0
20230801,185000,318216230,4370,4370,4370,4370,0
20230801,184900,318216230,4370,4370,4370,4370,0
20230801,184800,318216230,4370,4370,4370,4370,4718
20230801,184700,318216230,4370,4370,4370,4370,0
20230801,184600,318216230,4370,4370,4370,4370,0
20230801,184500,318216230,4370,4370,4370,4370,0
20230801,184400,318216230,4370,4370,4370,4370,0
20230801,184300,318216230,4370,4370,4370,4370,0
20230801,184200,318216230,4370,4370,4370,4370,0
20230801,184100,318216230,4370,4370,4370,4370,0
20230801,184000,318216230,4370,4370,4370,4370,0
20230801,183900,318216230,4370,4370,4370,4370,0
20230801,183800,318216230,4370,4370,4370,4370,0
20230801,183700,318216230,4370,4370,4370,4370,0
20230801,183600,318216230,4370,4370,4370,4370,0
20230801,183500,318216230,4370,4370,4370,4370,0
20230801,183400,318216230,4370,4370,4370,4370,0
20230801,183300,318216230,4370,4370,4370,4370,0
20230801,183200,318216230,4370,4370,4370,4370,0
20230801,183100,318216230,4370,4370,4370,4370,0
20230801,183000,318216230,4370,4370,4370,4370,0
20230801,182900,318216230,4370,4370,4370,4370,0
20230801,182800,318216230,4370,4370,4370,4370,0
20230801,182700,318216230,4370,4370,4370,4370,0
20230801,182600,318216230,4370,4370,4370,4370,0
20230801,182500,318216230,4370,4370,4370,4370,0
20230801,182400,318216230,4370,4370,4370,4370,0
20230801,182300,318216230,4370,4370,4370,4370,0
20230801,182200,318216230,4370,4370,4370,4370,0
20230801,182100,318216230,4370,4370,4370,4370,0
20230801,182000,318216230,4370,4370,4370,4370,0
20230801,181900,318216230,4370,4370,4370,4370,0
20230801,181800,318216230,4370,4370,4370,4370,4718
20230801,181700,318216230,4370,4370,4370,4370,0
20230801,181600,318216230,4370,4370,4370,4370,0
20230801,181500,318216230,4370,4370,4370,4370,0
20230801,181400,318216230,4370,4370,4370,4370,0
20230801,181300,318216230,4370,4370,4370,4370,0
20230801,181200,318216230,4370,4370,4370,4370,0
20230801,181100,318216230,4370,4370,4370,4370,0
20230801,181000,318216230,4370,4370,4370,4370,0
20230801,180900,318216230,4370,4370,4370,4370,0
20230801,180800,318216230,4370,4370,4370,4370,0
20230801,180700,318216230,4370,4370,4370,4370,0
20230801,180600,318216230,4370,4370,4370,4370,0
20230801,180500,318216230,4370,4370,4370,4370,0
20230801,180400,318216230,4370,4370,4370,4370,0
20230801,180300,318216230,4370,4370,4370,4370,0
20230801,180200,318216230,4370,4370,4370,4370,0
20230801,180100,318216230,4370,4370,4370,4370,0
20230801,180000,318216230,4370,4370,4370,4370,0
20230801,175900,318216230,4370,4370,4370,4370,0
20230801,175800,318216230,4370,4370,4370,4370,0
20230801,175700,318216230,4370,4370,4370,4370,0
20230801,175600,318216230,4370,4370,4370,4370,0
20230801,175500,318216230,4370,4370,4370,4370,0
20230801,175400,318216230,4370,4370,4370,4370,0
20230801,175300,318216230,4370,4370,4370,4370,0
20230801,175200,318216230,4370,4370,4370,4370,0
20230801,175100,318216230,4370,4370,4370,4370,0
20230801,175000,318216230,4370,4370,4370,4370,0
20230801,174900,318216230,4370,4370,4370,4370,0
20230801,174800,318216230,4370,4370,4370,4370,4718
20230801,174700,318216230,4370,4370,4370,4370,0
20230801,174600,318216230,4370,4370,4370,4370,0
20230801,174500,318216230,4370,4370,4370,4370,0
20230801,174400,318216230,4370,4370,4370,4370,0
20230801,174300,318216230,4370,4370,4370,4370,0
20230801,174200,318216230,4370,4370,4370,4370,0
20230801,174100,318216230,4370,4370,4370,4370,0
20230801,174000,318216230,4370,4370,4370,4370,0
20230801,173900,318216230,4370,4370,4370,4370,0
20230801,173800,318216230,4370,4370,4370,4370,0
20230801,173700,318216230,4370,4370,4370,4370,0
20230801,173600,318216230,4370,4370,4370,4370,0
20230801,173500,318216230,4370,4370,4370,4370,0
20230801,173400,318216230,4370,4370,4370,4370,0
20230801,173300,318216230,4370,4370,4370,4370,0
20230801,173200,318216230,4370,4370,4370,4370,0
20230801,173100,318216230,4370,4370,4370,4370,0
20230801,173000,318216230,4370,4370,4370,4370,0
20230801,172900,318216230,4370,4370,4370,4370,0
20230801,172800,318216230,4370,4370,4370,4370,0
20230801,172700,318216230,4370,4370,4370,4370,0
20230801,172600,318216230,4370,4370,4370,4370,0
20230801,172500,318216230,4370,4370,4370,4370,0
20230801,172400,318216230,4370,4370,4370,4370,0
20230801,172300,318216230,4370,4370,4370,4370,0
20230801,172200,318216230,4370,4370,4370,4370,0
20230801,172100,318216230,4370,4370,4370,4370,0
20230801,172000,318216230,4370,4370,4370,4370,0
20230801,171900,318216230,4370,4370,4370,4370,0
20230801,171800,318216230,4370,4370,4370,4370,4718
20230801,171700,318216230,4370,4370,4370,4370,0
20230801,171600,318216230,4370,4370,4370,4370,0
20230801,171500,318216230,4370,4370,4370,4370,0
20230801,171400,318216230,4370,4370,4370,4370,0
20230801,171300,318216230,4370,4370,4370,4370,0
20230801,171200,318216230,4370,4370,4370,4370,0
20230801,171100,318216230,4370,4370,4370,4370,0
20230801,171000,318216230,4370,4370,4370,4370,0
20230801,170900,318216230,4370,4370,4370,4370,0
20230801,170800,318216230,4370,4370,4370,4370,0
20230801,170700,318216230,4370,4370,4370,4370,0
20230801,170600,318216230,4370,4370,4370,4370,0
20230801,170500,318216230,4370,4370,4370,4370,0
20230801,170400,318216230,4370,4370,4370,4370,0
20230801,170300,318216230,4370,4370,4370,4370,0
20230801,170200,318216230,4370,4370,4370,4370,0
20230801,170100,318216230,4370,4370,4370,4370,0
20230801,170000,318216230,4370,4370,4370,4370,0
20230801,165900,318216230,4370,4370,4370,4370,0
20230801,165800,318216230,4370,4370,4370,4370,0
20230801,165700,318216230,4370,4370,4370,4370,0
20230801,165600,318216230,4370,4370,4370,4370,0
20230801,165500,318216230,4370,4370,4370,4370,0
20230801,165400,318216230,4370,4370,4370,4370,0
20230801,165300,318216230,4370,4370,4370,4370,0
20230801,165200,318216230,4370,4370,4370,4370,0
20230801,165100,318216230,4370,4370,4370,4370,0
20230801,165000,318216230,4370,4370,4370,4370,0
20230801,164900,318216230,4370,4370,4370,4370,0
20230801,164800,318216230,4370,4370,4370,4370,4718
20230801,164700,318216230,4370,4370,4370,4370,0
20230801,164600,318216230,4370,4370,4370,4370,0
20230801,164500,318216230,4370,4370,4370,4370,0
20230801,164400,318216230,4370,4370,4370,4370,0
20230801,164300,318216230,4370,4370,4370,4370,0
20230801,164200,318216230,4370,4370,4370,4370,0
20230801,164100,318216230,4370,4370,4370,4370,0
20230801,164000,318216230,4370,4370,4370,4370,0
20230801,163900,318216230,4370,4370,4370,4370,0
20230801,163800,318216230,4370,4370,4370,4370,0
20230801,163700,318216230,4370,4370,4370,4370,0
20230801,163600,318216230,4370,4370,4370,4370,0
20230801,163500,318216230,4370,4370,4370,4370,0
20230801,163400,318216230,4370,4370,4370,4370,0
20230801,163300,318216230,4370,4370,4370,4370,0
20230801,163200,318216230,4370,4370,4370,4370,0
20230801,163100,318216230,4370,4370,4370,4370,0
20230801,163000,318216230,4370,4370,4370,4370,0
20230801,162900,318216230,4370,4370,4370,4370,0
20230801,162800,318216230,4370,4370,4370,4370,0
20230801,162700,318216230,4370,4370,4370,4370,0
20230801,162600,318216230,4370,4370,4370,4370,0
20230801,162500,318216230,4370,4370,4370,4370,0
20230801,162400,318216230,4370,4370,4370,4370,0
20230801,162300,318216230,4370,4370,4370,4370,0
20230801,162200,318216230,4370,4370,4370,4370,0
20230801,162100,318216230,4370,4370,4370,4370,0
20230801,162000,318216230,4370,4370,4370,4370,0
20230801,161900,318216230,4370,4370,4370,4370,0
20230801,161800,318216230,4370,4370,4370,4370,4718
20230801,161700,318216230,4370,4370,4370,4370,0
20230801,161600,318216230,4370,4370,4370,4370,0
20230801,161500,318216230,4370,4370,4370,4370,0
20230801,161400,318216230,4370,4370,4370,4370,0
20230801,161300,318216230,4370,4370,4370,4370,0
20230801,161200,318216230,4370,4370,4370,4370,0
20230801,161100,318216230,4370,4370,4370,4370,0
20230801,161000,318216230,4370,4370,4370,4370,0
20230801,160900,318216230,4370,4370,4370,4370,0
20230801,160800,318216230,4370,4370,4370,4370,0
20230801,160700,318216230,4370,4370,4370,4370,0
20230801,160600,318216230,4370,4370,4370,4370,0
20230801,160500,318216230,4370,4370,4370,4370,0
20230801,160400,318216230,4370,4370,4370,4370,0
20230801,160300,318216230,4370,4370,4370,4370,0
20230801,160200,318216230,4370,4370,4370,4370,0
20230801,160100,318216230,4370,4370,4370,4370,0
20230801,160000,318216230,4370,4370,4370,4370,0
20230801,155900,318216230,4370,4370,4370,4370,0
20230801,155800,318216230,4370,4370,4370,4370,0
20230801,155700,318216230,4370,4370,4370,4370,0
20230801,155600,318216230,4370,4370,4370,4370,0
20230801,155500,318216230,4370,4370,4370,4370,0
20230801,155400,318216230,4370,4370,4370,4370,0
20230801,155300,318216230,4370,4370,4370,4370,0
20230801,155200,318216230,4370,4370,4370,4370,0
20230801,155100,318216230,4370,4370,4370,4370,0
20230801,155000,318216230,4370,4370,4370,4370,0
20230801,154900,318216230,4370,4370,4370,4370,0
20230801,154800,318216230,4370,4370,4370,4370,4718
20230801,154700,318216230,4370,4370,4370,4370,0
20230801,154600,318216230,4370,4370,4370,4370,0
20230801,154500,318216230,4370,4370,4370,4370,0
20230801,154400,318216230,4370,4370,4370,4370,0
20230801,154300,318216230,4370,4370,4370,4370,0
20230801,154200,318216230,4370,4370,4370,4370,0
20230801,154100,318216230,4370,4370,4370,4370,0
20230801,154000,318216230,4370,4370,4370,4370,0
20230801,153900,318216230,4370,4370,4370,4370,0
20230801,153800,318216230,4370,4370,4370,4370,0
20230801,153700,318216230,4370,4370,4370,4370,0
20230801,153600,318216230,4370,4370,4370,4370,0
20230801,153500,318216230,4370,4370,4370,4370,0
20230801,153400,318216230,4370,4370,4370,4370,0
20230801,153300,318216230,4370,4370,4370,4370,0
20230801,153200,318216230,4370,4370,4370,4370,0
20230801,153100,318216230,4370,4370,4370,4370,0
20230801,153000,318216230,4370,4370,4370,4370,4718
20230801,152900,297598570,4400,4400,4400,4400,0
20230801,152800,297598570,4400,4400,4400,4400,0
20230801,152700,297598570,4400,4400,4400,4400,0
20230801,152600,297598570,4400,4400,4400,4400,0
20230801,152500,297598570,4400,4400,4400,4400,0
20230801,152400,297598570,4400,4400,4400,4400,0
20230801,152300,297598570,4400,4400,4400,4400,0
20230801,152200,297598570,4400,4400,4400,4400,0
20230801,152100,297598570,4400,4400,4400,4400,0
20230801,152000,297598570,4400,4400,4400,4400,0
20230801,151900,297598570,4400,4400,4400,4400,0
20230801,151800,297598570,4400,4400,4400,4400,15
20230801,151700,297532570,4400,4400,4400,4400,28
20230801,151600,297409370,4400,4400,4400,4400,0
20230801,151500,297409370,4400,4400,4400,4400,0
20230801,151400,297409370,4400,4400,4400,4400,0
20230801,151300,297409370,4400,4400,4400,4400,0
20230801,151200,297409370,4400,4400,4400,4400,28
20230801,151100,297286170,4400,4400,4400,4400,99
20230801,151000,296850570,4390,4385,4390,4385,590
20230801,150900,294261595,4385,4385,4385,4385,0
20230801,150800,294261595,4385,4390,4390,4385,449
20230801,150700,292292535,4400,4400,4400,4400,0
20230801,150600,292292535,4400,4400,4400,4400,4
20230801,150500,292274935,4400,4400,4400,4400,0
20230801,150400,292274935,4400,4410,4410,4400,998
20230801,150300,287883725,4410,4410,4410,4410,0
20230801,150200,287883725,4410,4410,4410,4410,0
20230801,150100,287883725,4410,4410,4410,4410,1
20230801,150000,287879315,4390,4390,4390,4390,0
20230801,145900,287879315,4390,4390,4390,4390,0
20230801,145800,287879315,4390,4400,4410,4390,701
20230801,145700,284801875,4410,4410,4410,4410,0
20230801,145600,284801875,4410,4410,4410,4410,0
20230801,145500,284801875,4410,4410,4410,4410,1
20230801,145400,284797465,4390,4390,4390,4390,0
20230801,145300,284797465,4390,4415,4415,4390,131
20230801,145200,284219720,4415,4415,4415,4415,1
20230801,145100,284215305,4390,4390,4390,4390,0
20230801,145000,284215305,4390,4390,4390,4390,0
20230801,144900,284215305,4390,4395,4395,4390,900
20230801,144800,280261260,4400,4405,4405,4400,92
20230801,144700,279856430,4410,4405,4410,4405,102
20230801,144600,279407110,4415,4415,4415,4415,0
20230801,144500,279407110,4415,4415,4415,4415,430
20230801,144400,277508660,4415,4415,4415,4415,0
20230801,144300,277508660,4415,4410,4415,4410,101
20230801,144200,277063245,4415,4415,4415,4410,104
20230801,144100,276604090,4410,4410,4410,4410,7
20230801,144000,276573220,4420,4420,4420,4420,0
20230801,143900,276573220,4420,4420,4420,4420,0
20230801,143800,276573220,4420,4420,4420,4420,0
20230801,143700,276573220,4420,4420,4420,4420,2
20230801,143600,276564380,4405,4415,4415,4405,168
20230801,143500,275823790,4405,4405,4405,4405,0
20230801,143400,275823790,4405,4405,4405,4405,3
20230801,143300,275810575,4415,4415,4415,4415,5
20230801,143200,275788500,4420,4420,4420,4420,1
20230801,143100,275784080,4420,4420,4420,4420,2
20230801,143000,275775240,4420,4420,4420,4420,1
20230801,142900,275770820,4420,4420,4420,4420,0
20230801,142800,275770820,4420,4420,4420,4420,0
20230801,142700,275770820,4420,4420,4420,4420,1
20230801,142600,275766400,4415,4415,4415,4415,12
20230801,142500,275713420,4415,4420,4420,4415,55
20230801,142400,275470380,4420,4420,4420,4420,174
20230801,142300,274701300,4420,4420,4420,4420,0
20230801,142200,274701300,4420,4420,4420,4420,2
20230801,142100,274692460,4420,4420,4420,4420,0
20230801,142000,274692460,4420,4420,4420,4420,2
20230801,141900,274683620,4425,4425,4425,4425,0
20230801,141800,274683620,4425,4425,4425,4425,0
20230801,141700,274683620,4425,4420,4425,4420,2
20230801,141600,274674775,4415,4415,4415,4415,12
20230801,141500,274621795,4415,4410,4415,4410,61
20230801,141400,274352780,4410,4410,4410,4410,21
20230801,141300,274260170,4410,4410,4410,4410,2
20230801,141200,274251350,4405,4405,4405,4405,0
20230801,141100,274251350,4405,4405,4405,4405,0
20230801,141000,274251350,4405,4405,4405,4405,0
20230801,140900,274251350,4405,4405,4405,4405,0
20230801,140800,274251350,4405,4405,4405,4405,0
20230801,140700,274251350,4405,4405,4405,4405,3
20230801,140600,274238135,4400,4400,4400,4400,79
20230801,140500,273890535,4400,4400,4400,4400,6
20230801,140400,273864135,4400,4400,4400,4400,0
20230801,140300,273864135,4400,4400,4400,4400,1
20230801,140200,273859735,4380,4380,4380,4380,0
20230801,140100,273859735,4380,4380,4380,4380,0
20230801,140000,273859735,4380,4380,4380,4380,0
20230801,135900,273859735,4380,4380,4380,4380,0
20230801,135800,273859735,4380,4380,4380,4380,0
20230801,135700,273859735,4380,4380,4380,4380,0
20230801,135600,273859735,4380,4380,4380,4380,0
20230801,135500,273859735,4380,4380,4380,4380,0
20230801,135400,273859735,4380,4380,4380,4380,0
20230801,135300,273859735,4380,4380,4380,4380,0
20230801,135200,273859735,4380,4380,4380,4380,386
20230801,135100,272169055,4380,4380,4380,4380,0
20230801,135000,272169055,4380,4380,4380,4380,5
20230801,134900,272147155,4375,4375,4375,4375,0
20230801,134800,272147155,4375,4380,4380,4375,3
20230801,134700,272134020,4380,4380,4380,4380,8
20230801,134600,272098980,4375,4375,4375,4375,0
20230801,134500,272098980,4375,4375,4375,4375,1
20230801,134400,272094605,4375,4375,4375,4375,1
20230801,134300,272090230,4375,4375,4375,4375,0
20230801,134200,272090230,4375,4380,4380,4375,525
20230801,134100,269793255,4380,4380,4380,4380,178
20230801,134000,269013615,4385,4385,4385,4385,10
20230801,133900,268969765,4385,4385,4385,4385,1
20230801,133800,268965380,4380,4380,4380,4380,0
20230801,133700,268965380,4380,4380,4380,4380,0
20230801,133600,268965380,4380,4380,4380,4380,24
20230801,133500,268860260,4400,4400,4400,4400,0
20230801,133400,268860260,4400,4400,4400,4400,0
20230801,133300,268860260,4400,4400,4400,4400,0
20230801,133200,268860260,4400,4400,4400,4400,18
20230801,133100,268781060,4400,4395,4400,4395,5
20230801,133000,268759075,4370,4375,4375,4370,33
20230801,132900,268614810,4370,4370,4370,4370,0
20230801,132800,268614810,4370,4370,4370,4370,0
20230801,132700,268614810,4370,4370,4370,4370,400
20230801,132600,266866810,4360,4360,4360,4360,67
20230801,132500,266574690,4365,4375,4375,4365,1497
20230801,132400,260031755,4380,4385,4385,4380,535
20230801,132300,257686730,4390,4400,4400,4390,1144
20230801,132200,252659030,4400,4400,4400,4400,11
20230801,132100,252610630,4400,4400,4400,4400,7
20230801,132000,252579830,4400,4410,4410,4400,14
20230801,131900,252518200,4415,4415,4415,4415,2
20230801,131800,252509370,4415,4425,4425,4415,91
20230801,131700,252106715,4425,4425,4425,4425,100
20230801,131600,251664215,4425,4425,4425,4425,0
20230801,131500,251664215,4425,4425,4425,4425,0
20230801,131400,251664215,4425,4415,4425,4415,1000
20230801,131300,247242415,4390,4390,4390,4390,456
20230801,131200,245240575,4395,4395,4395,4395,2
20230801,131100,245231785,4415,4415,4415,4415,0
20230801,131000,245231785,4415,4415,4415,4415,0
20230801,130900,245231785,4415,4395,4415,4395,95
20230801,130800,244814080,4400,4400,4400,4400,0
20230801,130700,244814080,4400,4400,4400,4400,819
20230801,130600,241210480,4425,4425,4425,4425,20
20230801,130500,241121980,4410,4425,4425,4410,16
20230801,130400,241051270,4425,4425,4425,4425,0
20230801,130300,241051270,4425,4425,4425,4425,0
20230801,130200,241051270,4425,4425,4425,4425,0
20230801,130100,241051270,4425,4425,4425,4425,0
20230801,130000,241051270,4425,4425,4425,4405,35
20230801,125900,240896435,4405,4405,4405,4405,0
20230801,125800,240896435,4405,4405,4405,4405,137
20230801,125700,240292950,4405,4405,4405,4405,5
20230801,125600,240270925,4405,4405,4405,4405,0
20230801,125500,240270925,4405,4410,4410,4405,718
20230801,125400,237106240,4415,4415,4415,4415,22
20230801,125300,237009110,4430,4430,4430,4430,0
20230801,125200,237009110,4430,4430,4430,4430,30
20230801,125100,236876210,4410,4410,4410,4410,0
20230801,125000,236876210,4410,4410,4410,4410,29
20230801,124900,236748320,4410,4410,4430,4410,1276
20230801,124800,231121060,4430,4430,4430,4410,12
20230801,124700,231067920,4430,4415,4430,4410,22
20230801,124600,230970645,4410,4410,4410,4410,0
20230801,124500,230970645,4410,4410,4410,4410,0
20230801,124400,230970645,4410,4410,4410,4410,0
20230801,124300,230970645,4410,4410,4410,4410,20
20230801,124200,230882445,4410,4410,4410,4410,0
20230801,124100,230882445,4410,4415,4415,4410,11
20230801,124000,230833885,4420,4410,4420,4410,27
20230801,123900,230714560,4420,4420,4420,4420,1
20230801,123800,230710140,4410,4410,4410,4410,59
20230801,123700,230449950,4410,4410,4410,4410,1
20230801,123600,230445540,4420,4425,4425,4420,22
20230801,123500,230348275,4420,4420,4420,4420,0
20230801,123400,230348275,4420,4420,4420,4420,0
20230801,123300,230348275,4420,4420,4420,4420,1
20230801,123200,230343855,4430,4430,4430,4430,10
20230801,123100,230299555,4430,4430,4430,4430,0
20230801,123000,230299555,4430,4430,4430,4430,0
20230801,122900,230299555,4430,4430,4430,4430,0
20230801,122800,230299555,4430,4430,4430,4430,5
20230801,122700,230277405,4430,4430,4430,4430,0
20230801,122600,230277405,4430,4430,4430,4430,0
20230801,122500,230277405,4430,4425,4430,4425,11
20230801,122400,230228725,4435,4435,4435,4435,0
20230801,122300,230228725,4435,4435,4435,4435,0
20230801,122200,230228725,4435,4435,4435,4435,0
20230801,122100,230228725,4435,4435,4435,4435,1
20230801,122000,230224290,4420,4420,4420,4420,1
20230801,121900,230219870,4435,4435,4435,4435,0
20230801,121800,230219870,4435,4435,4435,4435,0
20230801,121700,230219870,4435,4410,4435,4410,1665
20230801,121600,222877170,4415,4425,4425,4415,3229
20230801,121500,208606430,4440,4440,4440,4440,0
20230801,121400,208606430,4440,4430,4440,4430,5
20230801,121300,208584250,4440,4440,4440,4440,0
20230801,121200,208584250,4440,4440,4440,4440,0
20230801,121100,208584250,4440,4440,4440,4440,0
20230801,121000,208584250,4440,4440,4440,4440,20
20230801,120900,208495450,4440,4435,4440,4435,300
20230801,120800,207163610,4435,4430,4435,4430,130
20230801,120700,206587630,4430,4435,4435,4430,787
20230801,120600,203101215,4435,4435,4435,4435,1
20230801,120500,203096780,4435,4435,4435,4435,0
20230801,120400,203096780,4435,4435,4435,4435,0
20230801,120300,203096780,4435,4435,4435,4435,0
20230801,120200,203096780,4435,4435,4435,4435,2
20230801,120100,203087910,4435,4435,4435,4435,1
20230801,120000,203083475,4440,4440,4440,4440,0
20230801,115900,203083475,4440,4440,4440,4440,0
20230801,115800,203083475,4440,4440,4440,4440,0
20230801,115700,203083475,4440,4440,4440,4440,0
20230801,115600,203083475,4440,4440,4440,4440,0
20230801,115500,203083475,4440,4440,4440,4440,0
20230801,115400,203083475,4440,4440,4440,4440,0
20230801,115300,203083475,4440,4440,4440,4440,0
20230801,115200,203083475,4440,4435,4440,4435,1101
20230801,115100,198195385,4435,4435,4435,4435,0
20230801,115000,198195385,4435,4435,4435,4435,0
20230801,114900,198195385,4435,4435,4435,4435,152
20230801,114800,197521265,4435,4435,4435,4435,0
20230801,114700,197521265,4435,4435,4435,4435,100
20230801,114600,197077765,4430,4430,4430,4430,0
20230801,114500,197077765,4430,4430,4430,4430,0
20230801,114400,197077765,4430,4430,4430,4430,0
20230801,114300,197077765,4430,4435,4435,4430,40
20230801,114200,196900535,4435,4440,4440,4435,975
20230801,114100,192576370,4440,4440,4440,4440,338
20230801,114000,191075650,4440,4440,4440,4440,279
20230801,113900,189836890,4440,4440,4440,4440,151
20230801,113800,189166450,4440,4440,4440,4440,0
20230801,113700,189166450,4440,4440,4440,4440,50
20230801,113600,188944450,4460,4460,4460,4460,0
20230801,113500,188944450,4460,4460,4460,4460,0
20230801,113400,188944450,4460,4445,4460,4440,1460
20230801,113300,182449505,4440,4440,4440,4440,0
20230801,113200,182449505,4440,4440,4440,4440,0
20230801,113100,182449505,4440,4440,4440,4440,0
20230801,113000,182449505,4440,4445,4445,4440,300
20230801,112900,181116500,4440,4440,4440,4440,0
20230801,112800,181116500,4440,4440,4440,4440,0
20230801,112700,181116500,4440,4440,4440,4440,200
20230801,112600,180228500,4455,4455,4455,4455,612
20230801,112500,177502040,4455,4455,4455,4455,0
20230801,112400,177502040,4455,4455,4455,4450,26
20230801,112300,177386315,4460,4460,4460,4460,0
20230801,112200,177386315,4460,4460,4460,4460,0
20230801,112100,177386315,4460,4460,4460,4460,1
20230801,112000,177381855,4460,4460,4460,4460,0
20230801,111900,177381855,4460,4460,4460,4460,0
20230801,111800,177381855,4460,4440,4460,4440,433
20230801,111700,175450815,4435,4435,4435,4435,31
20230801,111600,175313330,4435,4435,4435,4435,0
20230801,111500,175313330,4435,4435,4435,4435,96
20230801,111400,174887570,4430,4435,4435,4430,182
20230801,111300,174080575,4435,4440,4440,4435,882
20230801,111200,170168895,4440,4440,4440,4440,0
20230801,111100,170168895,4440,4455,4455,4440,3213
20230801,111000,155873845,4460,4460,4460,4460,0
20230801,110900,155873845,4460,4460,4460,4460,1
20230801,110800,155869385,4455,4455,4455,4455,0
20230801,110700,155869385,4455,4455,4455,4455,0
20230801,110600,155869385,4455,4455,4455,4455,195
20230801,110500,155000660,4455,4455,4455,4455,0
20230801,110400,155000660,4455,4460,4460,4455,25
20230801,110300,154889280,4455,4455,4455,4455,0
20230801,110200,154889280,4455,4455,4455,4455,0
20230801,110100,154889280,4455,4455,4455,4455,1
20230801,110000,154884825,4450,4475,4480,4450,41
20230801,105900,154701365,4475,4475,4475,4475,7
20230801,105800,154670040,4475,4475,4475,4475,0
20230801,105700,154670040,4475,4475,4475,4475,0
20230801,105600,154670040,4475,4475,4475,4475,2013
20230801,105500,145661865,4475,4470,4475,4460,584
20230801,105400,143052000,4475,4465,4475,4465,758
20230801,105300,139664740,4465,4465,4465,4465,0
20230801,105200,139664740,4465,4465,4465,4465,1
20230801,105100,139660275,4475,4475,4475,4475,205
20230801,105000,138742900,4465,4465,4465,4465,540
20230801,104900,136331800,4470,4470,4470,4470,5
20230801,104800,136309450,4470,4460,4470,4460,196
20230801,104700,135433340,4460,4460,4460,4460,668
20230801,104600,132454060,4460,4460,4460,4450,361
20230801,104500,130844270,4460,4470,4470,4460,45
20230801,104400,130643470,4460,4450,4460,4450,944
20230801,104300,126441240,4450,4450,4450,4450,10
20230801,104200,126396740,4410,4440,4440,4410,302
20230801,104100,125062830,4440,4440,4440,4440,100
20230801,104000,124618830,4450,4450,4450,4450,0
20230801,103900,124618830,4450,4450,4450,4450,0
20230801,103800,124618830,4450,4445,4450,4445,2244
20230801,103700,114635815,4445,4445,4445,4445,0
20230801,103600,114635815,4445,4445,4445,4445,11
20230801,103500,114586920,4445,4450,4450,4445,786
20230801,103400,111089780,4450,4445,4450,4445,30
20230801,103300,110956320,4450,4440,4450,4440,1000
20230801,103200,106510775,4440,4430,4445,4430,2273
20230801,103100,96417290,4430,4430,4430,4430,1
20230801,103000,96412860,4430,4435,4435,4430,11
20230801,102900,96364080,4440,4440,4440,4440,50
20230801,102800,96142080,4430,4420,4430,4420,814
20230801,102700,92537000,4420,4415,4420,4415,564
20230801,102600,90045475,4415,4405,4415,4400,529
20230801,102500,87717515,4415,4415,4415,4415,0
20230801,102400,87717515,4415,4415,4415,4415,22
20230801,102300,87620385,4415,4415,4415,4415,0
20230801,102200,87620385,4415,4415,4415,4415,20
20230801,102100,87532085,4405,4405,4405,4405,826
20230801,102000,83893555,4405,4405,4405,4405,1
20230801,101900,83889150,4400,4405,4405,4400,7
20230801,101800,83858345,4400,4400,4400,4400,344
20230801,101700,82344745,4400,4400,4400,4400,0
20230801,101600,82344745,4400,4400,4400,4400,0
20230801,101500,82344745,4400,4400,4400,4400,0
20230801,101400,82344745,4400,4405,4405,4400,40
20230801,101300,82168740,4405,4405,4405,4405,33
20230801,101200,82023375,4415,4415,4415,4415,1
20230801,101100,82018960,4415,4415,4415,4415,0
20230801,101000,82018960,4415,4415,4415,4415,0
20230801,100900,82018960,4415,4415,4415,4390,119
20230801,100800,81493740,4415,4390,4415,4390,101
20230801,100700,81050325,4390,4390,4390,4390,0
20230801,100600,81050325,4390,4390,4390,4390,205
20230801,100500,80150375,4390,4390,4390,4390,3
20230801,100400,80137205,4390,4390,4390,4390,1
20230801,100300,80132815,4420,4420,4420,4420,0
20230801,100200,80132815,4420,4420,4420,4420,10
20230801,100100,80088615,4420,4420,4420,4420,1
20230801,100000,80084195,4390,4390,4390,4390,23
20230801,095900,79983225,4385,4385,4385,4385,1
20230801,095800,79978840,4400,4400,4400,4400,433
20230801,095700,78073640,4400,4395,4400,4395,67
20230801,095600,77778875,4400,4380,4400,4380,170
20230801,095500,77032875,4385,4385,4385,4385,114
20230801,095400,76532985,4420,4395,4420,4395,102
20230801,095300,76084645,4395,4395,4395,4395,1
20230801,095200,76080250,4390,4410,4430,4390,3558
20230801,095100,60433030,4410,4410,4410,4410,1
20230801,095000,60428620,4410,4410,4410,4410,6
20230801,094900,60402160,4410,4410,4410,4410,2423
20230801,094800,49716730,4430,4420,4430,4415,926
20230801,094700,45624630,4430,4430,4430,4430,0
20230801,094600,45624630,4430,4430,4430,4430,0
20230801,094500,45624630,4430,4430,4430,4430,3
20230801,094400,45611340,4430,4420,4430,4420,105
20230801,094300,45146240,4430,4430,4430,4430,0
20230801,094200,45146240,4430,4430,4430,4430,6
20230801,094100,45119660,4410,4425,4425,4410,104
20230801,094000,44659475,4425,4425,4425,4425,77
20230801,093900,44318750,4430,4430,4430,4430,0
20230801,093800,44318750,4430,4430,4430,4430,51
20230801,093700,44092820,4435,4435,4435,4435,2
20230801,093600,44083950,4410,4410,4410,4410,21
20230801,093500,43991340,4410,4410,4410,4410,1
20230801,093400,43986930,4435,4410,4435,4410,210
20230801,093300,43060130,4410,4410,4410,4410,0
20230801,093200,43060130,4410,4410,4410,4410,1
20230801,093100,43055720,4410,4410,4410,4410,0
20230801,093000,43055720,4410,4410,4410,4410,20
20230801,092900,42967520,4410,4410,4410,4410,7
20230801,092800,42936650,4410,4415,4415,4410,1434
20230801,092700,36608255,4415,4415,4415,4415,109
20230801,092600,36127020,4415,4415,4415,4415,155
20230801,092500,35442695,4425,4430,4450,4425,350
20230801,092400,33888140,4425,4425,4425,4410,66
20230801,092300,33596105,4425,4425,4425,4425,57
20230801,092200,33343880,4425,4425,4425,4425,92
20230801,092100,32936780,4425,4425,4425,4425,0
20230801,092000,32936780,4425,4425,4425,4425,5
20230801,091900,32914655,4430,4430,4430,4430,208
20230801,091800,31993215,4430,4400,4430,4400,329
20230801,091700,30545435,4400,4395,4400,4395,760
20230801,091600,27204010,4395,4395,4400,4395,65
20230801,091500,26918285,4395,4395,4395,4365,307
20230801,091400,25569080,4365,4370,4370,4365,25
20230801,091300,25459950,4365,4390,4400,4365,254
20230801,091200,24347940,4360,4360,4360,4360,710
20230801,091100,21252340,4360,4360,4360,4360,60
20230801,091000,20990740,4400,4355,4400,4355,597
20230801,090900,18387785,4355,4380,4400,4355,120
20230801,090800,17861375,4350,4360,4360,4350,499
20230801,090700,15690715,4380,4360,4380,4360,199
20230801,090600,14822740,4360,4360,4360,4320,399
20230801,090500,13085860,4380,4380,4380,4375,21
20230801,090400,12993930,4380,4360,4380,4305,458
20230801,090300,10997645,4285,4350,4350,4285,678
20230801,090200,8068975,4350,4350,4350,4350,0
20230801,090100,8068975,4350,4375,4375,4350,133
20230801,090000,7487375,4375,4400,4400,4375,1702