KissMeData/290720/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203600,233596260,8300,8300,8300,8300,275
20230801,203500,233596260,8300,8300,8300,8300,0
20230801,203400,233596260,8300,8300,8300,8300,0
20230801,203300,233596260,8300,8300,8300,8300,0
20230801,203200,233596260,8300,8300,8300,8300,0
20230801,203100,233596260,8300,8300,8300,8300,0
20230801,203000,233596260,8300,8300,8300,8300,0
20230801,202900,233596260,8300,8300,8300,8300,0
20230801,202800,233596260,8300,8300,8300,8300,0
20230801,202700,233596260,8300,8300,8300,8300,0
20230801,202600,233596260,8300,8300,8300,8300,0
20230801,202500,233596260,8300,8300,8300,8300,0
20230801,202400,233596260,8300,8300,8300,8300,0
20230801,202300,233596260,8300,8300,8300,8300,0
20230801,202200,233596260,8300,8300,8300,8300,0
20230801,202100,233596260,8300,8300,8300,8300,0
20230801,202000,233596260,8300,8300,8300,8300,0
20230801,201900,233596260,8300,8300,8300,8300,0
20230801,201800,233596260,8300,8300,8300,8300,0
20230801,201700,233596260,8300,8300,8300,8300,0
20230801,201600,233596260,8300,8300,8300,8300,0
20230801,201500,233596260,8300,8300,8300,8300,0
20230801,201400,233596260,8300,8300,8300,8300,0
20230801,201300,233596260,8300,8300,8300,8300,0
20230801,201200,233596260,8300,8300,8300,8300,0
20230801,201100,233596260,8300,8300,8300,8300,0
20230801,201000,233596260,8300,8300,8300,8300,0
20230801,200900,233596260,8300,8300,8300,8300,0
20230801,200800,233596260,8300,8300,8300,8300,0
20230801,200700,233596260,8300,8300,8300,8300,0
20230801,200600,233596260,8300,8300,8300,8300,275
20230801,200500,233596260,8300,8300,8300,8300,0
20230801,200400,233596260,8300,8300,8300,8300,0
20230801,200300,233596260,8300,8300,8300,8300,0
20230801,200200,233596260,8300,8300,8300,8300,0
20230801,200100,233596260,8300,8300,8300,8300,0
20230801,200000,233596260,8300,8300,8300,8300,0
20230801,195900,233596260,8300,8300,8300,8300,0
20230801,195800,233596260,8300,8300,8300,8300,0
20230801,195700,233596260,8300,8300,8300,8300,0
20230801,195600,233596260,8300,8300,8300,8300,0
20230801,195500,233596260,8300,8300,8300,8300,0
20230801,195400,233596260,8300,8300,8300,8300,0
20230801,195300,233596260,8300,8300,8300,8300,0
20230801,195200,233596260,8300,8300,8300,8300,0
20230801,195100,233596260,8300,8300,8300,8300,0
20230801,195000,233596260,8300,8300,8300,8300,0
20230801,194900,233596260,8300,8300,8300,8300,0
20230801,194800,233596260,8300,8300,8300,8300,0
20230801,194700,233596260,8300,8300,8300,8300,0
20230801,194600,233596260,8300,8300,8300,8300,0
20230801,194500,233596260,8300,8300,8300,8300,0
20230801,194400,233596260,8300,8300,8300,8300,0
20230801,194300,233596260,8300,8300,8300,8300,0
20230801,194200,233596260,8300,8300,8300,8300,0
20230801,194100,233596260,8300,8300,8300,8300,0
20230801,194000,233596260,8300,8300,8300,8300,0
20230801,193900,233596260,8300,8300,8300,8300,0
20230801,193800,233596260,8300,8300,8300,8300,0
20230801,193700,233596260,8300,8300,8300,8300,0
20230801,193600,233596260,8300,8300,8300,8300,275
20230801,193500,233596260,8300,8300,8300,8300,0
20230801,193400,233596260,8300,8300,8300,8300,0
20230801,193300,233596260,8300,8300,8300,8300,0
20230801,193200,233596260,8300,8300,8300,8300,0
20230801,193100,233596260,8300,8300,8300,8300,0
20230801,193000,233596260,8300,8300,8300,8300,0
20230801,192900,233596260,8300,8300,8300,8300,0
20230801,192800,233596260,8300,8300,8300,8300,0
20230801,192700,233596260,8300,8300,8300,8300,0
20230801,192600,233596260,8300,8300,8300,8300,0
20230801,192500,233596260,8300,8300,8300,8300,0
20230801,192400,233596260,8300,8300,8300,8300,0
20230801,192300,233596260,8300,8300,8300,8300,0
20230801,192200,233596260,8300,8300,8300,8300,0
20230801,192100,233596260,8300,8300,8300,8300,0
20230801,192000,233596260,8300,8300,8300,8300,0
20230801,191900,233596260,8300,8300,8300,8300,0
20230801,191800,233596260,8300,8300,8300,8300,0
20230801,191700,233596260,8300,8300,8300,8300,0
20230801,191600,233596260,8300,8300,8300,8300,0
20230801,191500,233596260,8300,8300,8300,8300,0
20230801,191400,233596260,8300,8300,8300,8300,0
20230801,191300,233596260,8300,8300,8300,8300,0
20230801,191200,233596260,8300,8300,8300,8300,0
20230801,191100,233596260,8300,8300,8300,8300,0
20230801,191000,233596260,8300,8300,8300,8300,0
20230801,190900,233596260,8300,8300,8300,8300,0
20230801,190800,233596260,8300,8300,8300,8300,0
20230801,190700,233596260,8300,8300,8300,8300,0
20230801,190600,233596260,8300,8300,8300,8300,275
20230801,190500,233596260,8300,8300,8300,8300,0
20230801,190400,233596260,8300,8300,8300,8300,0
20230801,190300,233596260,8300,8300,8300,8300,0
20230801,190200,233596260,8300,8300,8300,8300,0
20230801,190100,233596260,8300,8300,8300,8300,0
20230801,190000,233596260,8300,8300,8300,8300,0
20230801,185900,233596260,8300,8300,8300,8300,0
20230801,185800,233596260,8300,8300,8300,8300,0
20230801,185700,233596260,8300,8300,8300,8300,0
20230801,185600,233596260,8300,8300,8300,8300,0
20230801,185500,233596260,8300,8300,8300,8300,0
20230801,185400,233596260,8300,8300,8300,8300,0
20230801,185300,233596260,8300,8300,8300,8300,0
20230801,185200,233596260,8300,8300,8300,8300,0
20230801,185100,233596260,8300,8300,8300,8300,0
20230801,185000,233596260,8300,8300,8300,8300,0
20230801,184900,233596260,8300,8300,8300,8300,0
20230801,184800,233596260,8300,8300,8300,8300,0
20230801,184700,233596260,8300,8300,8300,8300,0
20230801,184600,233596260,8300,8300,8300,8300,0
20230801,184500,233596260,8300,8300,8300,8300,0
20230801,184400,233596260,8300,8300,8300,8300,0
20230801,184300,233596260,8300,8300,8300,8300,0
20230801,184200,233596260,8300,8300,8300,8300,0
20230801,184100,233596260,8300,8300,8300,8300,0
20230801,184000,233596260,8300,8300,8300,8300,0
20230801,183900,233596260,8300,8300,8300,8300,0
20230801,183800,233596260,8300,8300,8300,8300,0
20230801,183700,233596260,8300,8300,8300,8300,0
20230801,183600,233596260,8300,8300,8300,8300,275
20230801,183500,233596260,8300,8300,8300,8300,0
20230801,183400,233596260,8300,8300,8300,8300,0
20230801,183300,233596260,8300,8300,8300,8300,0
20230801,183200,233596260,8300,8300,8300,8300,0
20230801,183100,233596260,8300,8300,8300,8300,0
20230801,183000,233596260,8300,8300,8300,8300,0
20230801,182900,233596260,8300,8300,8300,8300,0
20230801,182800,233596260,8300,8300,8300,8300,0
20230801,182700,233596260,8300,8300,8300,8300,0
20230801,182600,233596260,8300,8300,8300,8300,0
20230801,182500,233596260,8300,8300,8300,8300,0
20230801,182400,233596260,8300,8300,8300,8300,0
20230801,182300,233596260,8300,8300,8300,8300,0
20230801,182200,233596260,8300,8300,8300,8300,0
20230801,182100,233596260,8300,8300,8300,8300,0
20230801,182000,233596260,8300,8300,8300,8300,0
20230801,181900,233596260,8300,8300,8300,8300,0
20230801,181800,233596260,8300,8300,8300,8300,0
20230801,181700,233596260,8300,8300,8300,8300,0
20230801,181600,233596260,8300,8300,8300,8300,0
20230801,181500,233596260,8300,8300,8300,8300,0
20230801,181400,233596260,8300,8300,8300,8300,0
20230801,181300,233596260,8300,8300,8300,8300,0
20230801,181200,233596260,8300,8300,8300,8300,0
20230801,181100,233596260,8300,8300,8300,8300,0
20230801,181000,233596260,8300,8300,8300,8300,0
20230801,180900,233596260,8300,8300,8300,8300,0
20230801,180800,233596260,8300,8300,8300,8300,0
20230801,180700,233596260,8300,8300,8300,8300,0
20230801,180600,233596260,8300,8300,8300,8300,275
20230801,180500,233596260,8300,8300,8300,8300,0
20230801,180400,233596260,8300,8300,8300,8300,0
20230801,180300,233596260,8300,8300,8300,8300,0
20230801,180200,233596260,8300,8300,8300,8300,0
20230801,180100,233596260,8300,8300,8300,8300,0
20230801,180000,233596260,8300,8300,8300,8300,0
20230801,175900,233596260,8300,8300,8300,8300,0
20230801,175800,233596260,8300,8300,8300,8300,0
20230801,175700,233596260,8300,8300,8300,8300,0
20230801,175600,233596260,8300,8300,8300,8300,0
20230801,175500,233596260,8300,8300,8300,8300,0
20230801,175400,233596260,8300,8300,8300,8300,0
20230801,175300,233596260,8300,8300,8300,8300,0
20230801,175200,233596260,8300,8300,8300,8300,0
20230801,175100,233596260,8300,8300,8300,8300,0
20230801,175000,233596260,8300,8300,8300,8300,0
20230801,174900,233596260,8300,8300,8300,8300,0
20230801,174800,233596260,8300,8300,8300,8300,0
20230801,174700,233596260,8300,8300,8300,8300,0
20230801,174600,233596260,8300,8300,8300,8300,0
20230801,174500,233596260,8300,8300,8300,8300,0
20230801,174400,233596260,8300,8300,8300,8300,0
20230801,174300,233596260,8300,8300,8300,8300,0
20230801,174200,233596260,8300,8300,8300,8300,0
20230801,174100,233596260,8300,8300,8300,8300,0
20230801,174000,233596260,8300,8300,8300,8300,0
20230801,173900,233596260,8300,8300,8300,8300,0
20230801,173800,233596260,8300,8300,8300,8300,0
20230801,173700,233596260,8300,8300,8300,8300,0
20230801,173600,233596260,8300,8300,8300,8300,275
20230801,173500,233596260,8300,8300,8300,8300,0
20230801,173400,233596260,8300,8300,8300,8300,0
20230801,173300,233596260,8300,8300,8300,8300,0
20230801,173200,233596260,8300,8300,8300,8300,0
20230801,173100,233596260,8300,8300,8300,8300,0
20230801,173000,233596260,8300,8300,8300,8300,0
20230801,172900,233596260,8300,8300,8300,8300,0
20230801,172800,233596260,8300,8300,8300,8300,0
20230801,172700,233596260,8300,8300,8300,8300,0
20230801,172600,233596260,8300,8300,8300,8300,0
20230801,172500,233596260,8300,8300,8300,8300,0
20230801,172400,233596260,8300,8300,8300,8300,0
20230801,172300,233596260,8300,8300,8300,8300,0
20230801,172200,233596260,8300,8300,8300,8300,0
20230801,172100,233596260,8300,8300,8300,8300,0
20230801,172000,233596260,8300,8300,8300,8300,0
20230801,171900,233596260,8300,8300,8300,8300,0
20230801,171800,233596260,8300,8300,8300,8300,0
20230801,171700,233596260,8300,8300,8300,8300,0
20230801,171600,233596260,8300,8300,8300,8300,0
20230801,171500,233596260,8300,8300,8300,8300,0
20230801,171400,233596260,8300,8300,8300,8300,0
20230801,171300,233596260,8300,8300,8300,8300,0
20230801,171200,233596260,8300,8300,8300,8300,0
20230801,171100,233596260,8300,8300,8300,8300,0
20230801,171000,233596260,8300,8300,8300,8300,0
20230801,170900,233596260,8300,8300,8300,8300,0
20230801,170800,233596260,8300,8300,8300,8300,0
20230801,170700,233596260,8300,8300,8300,8300,0
20230801,170600,233596260,8300,8300,8300,8300,275
20230801,170500,233596260,8300,8300,8300,8300,0
20230801,170400,233596260,8300,8300,8300,8300,0
20230801,170300,233596260,8300,8300,8300,8300,0
20230801,170200,233596260,8300,8300,8300,8300,0
20230801,170100,233596260,8300,8300,8300,8300,0
20230801,170000,233596260,8300,8300,8300,8300,0
20230801,165900,233596260,8300,8300,8300,8300,0
20230801,165800,233596260,8300,8300,8300,8300,0
20230801,165700,233596260,8300,8300,8300,8300,0
20230801,165600,233596260,8300,8300,8300,8300,0
20230801,165500,233596260,8300,8300,8300,8300,0
20230801,165400,233596260,8300,8300,8300,8300,0
20230801,165300,233596260,8300,8300,8300,8300,0
20230801,165200,233596260,8300,8300,8300,8300,0
20230801,165100,233596260,8300,8300,8300,8300,0
20230801,165000,233596260,8300,8300,8300,8300,0
20230801,164900,233596260,8300,8300,8300,8300,0
20230801,164800,233596260,8300,8300,8300,8300,0
20230801,164700,233596260,8300,8300,8300,8300,0
20230801,164600,233596260,8300,8300,8300,8300,0
20230801,164500,233596260,8300,8300,8300,8300,0
20230801,164400,233596260,8300,8300,8300,8300,0
20230801,164300,233596260,8300,8300,8300,8300,0
20230801,164200,233596260,8300,8300,8300,8300,0
20230801,164100,233596260,8300,8300,8300,8300,0
20230801,164000,233596260,8300,8300,8300,8300,0
20230801,163900,233596260,8300,8300,8300,8300,0
20230801,163800,233596260,8300,8300,8300,8300,0
20230801,163700,233596260,8300,8300,8300,8300,0
20230801,163600,233596260,8300,8300,8300,8300,275
20230801,163500,233596260,8300,8300,8300,8300,0
20230801,163400,233596260,8300,8300,8300,8300,0
20230801,163300,233596260,8300,8300,8300,8300,0
20230801,163200,233596260,8300,8300,8300,8300,0
20230801,163100,233596260,8300,8300,8300,8300,0
20230801,163000,233596260,8300,8300,8300,8300,0
20230801,162900,233596260,8300,8300,8300,8300,0
20230801,162800,233596260,8300,8300,8300,8300,0
20230801,162700,233596260,8300,8300,8300,8300,0
20230801,162600,233596260,8300,8300,8300,8300,0
20230801,162500,233596260,8300,8300,8300,8300,0
20230801,162400,233596260,8300,8300,8300,8300,0
20230801,162300,233596260,8300,8300,8300,8300,0
20230801,162200,233596260,8300,8300,8300,8300,0
20230801,162100,233596260,8300,8300,8300,8300,0
20230801,162000,233596260,8300,8300,8300,8300,0
20230801,161900,233596260,8300,8300,8300,8300,0
20230801,161800,233596260,8300,8300,8300,8300,0
20230801,161700,233596260,8300,8300,8300,8300,0
20230801,161600,233596260,8300,8300,8300,8300,0
20230801,161500,233596260,8300,8300,8300,8300,0
20230801,161400,233596260,8300,8300,8300,8300,0
20230801,161300,233596260,8300,8300,8300,8300,0
20230801,161200,233596260,8300,8300,8300,8300,0
20230801,161100,233596260,8300,8300,8300,8300,0
20230801,161000,233596260,8300,8300,8300,8300,0
20230801,160900,233596260,8300,8300,8300,8300,0
20230801,160800,233596260,8300,8300,8300,8300,0
20230801,160700,233596260,8300,8300,8300,8300,0
20230801,160600,233596260,8300,8300,8300,8300,275
20230801,160500,233596260,8300,8300,8300,8300,0
20230801,160400,233596260,8300,8300,8300,8300,0
20230801,160300,233596260,8300,8300,8300,8300,0
20230801,160200,233596260,8300,8300,8300,8300,0
20230801,160100,233596260,8300,8300,8300,8300,0
20230801,160000,233596260,8300,8300,8300,8300,0
20230801,155900,233596260,8300,8300,8300,8300,0
20230801,155800,233596260,8300,8300,8300,8300,0
20230801,155700,233596260,8300,8300,8300,8300,0
20230801,155600,233596260,8300,8300,8300,8300,0
20230801,155500,233596260,8300,8300,8300,8300,0
20230801,155400,233596260,8300,8300,8300,8300,0
20230801,155300,233596260,8300,8300,8300,8300,0
20230801,155200,233596260,8300,8300,8300,8300,0
20230801,155100,233596260,8300,8300,8300,8300,0
20230801,155000,233596260,8300,8300,8300,8300,0
20230801,154900,233596260,8300,8300,8300,8300,0
20230801,154800,233596260,8300,8300,8300,8300,0
20230801,154700,233596260,8300,8300,8300,8300,0
20230801,154600,233596260,8300,8300,8300,8300,0
20230801,154500,233596260,8300,8300,8300,8300,0
20230801,154400,233596260,8300,8300,8300,8300,0
20230801,154300,233596260,8300,8300,8300,8300,0
20230801,154200,233596260,8300,8300,8300,8300,0
20230801,154100,233596260,8300,8300,8300,8300,0
20230801,154000,233596260,8300,8300,8300,8300,0
20230801,153900,233596260,8300,8300,8300,8300,0
20230801,153800,233596260,8300,8300,8300,8300,0
20230801,153700,233596260,8300,8300,8300,8300,0
20230801,153600,233596260,8300,8300,8300,8300,275
20230801,153500,233596260,8300,8300,8300,8300,0
20230801,153400,233596260,8300,8300,8300,8300,0
20230801,153300,233596260,8300,8300,8300,8300,0
20230801,153200,233596260,8300,8300,8300,8300,0
20230801,153100,233596260,8300,8300,8300,8300,0
20230801,153000,233596260,8300,8300,8300,8300,275
20230801,152900,231313760,8280,8280,8280,8280,0
20230801,152800,231313760,8280,8280,8280,8280,0
20230801,152700,231313760,8280,8280,8280,8280,0
20230801,152600,231313760,8280,8280,8280,8280,0
20230801,152500,231313760,8280,8280,8280,8280,0
20230801,152400,231313760,8280,8280,8280,8280,0
20230801,152300,231313760,8280,8280,8280,8280,0
20230801,152200,231313760,8280,8280,8280,8280,0
20230801,152100,231313760,8280,8280,8280,8280,0
20230801,152000,231313760,8280,8280,8280,8280,0
20230801,151900,231313760,8280,8260,8280,8260,176
20230801,151800,229859960,8280,8280,8280,8280,1
20230801,151700,229851680,8280,8280,8280,8250,456
20230801,151600,226085860,8280,8270,8280,8270,2
20230801,151500,226069310,8260,8280,8280,8260,998
20230801,151400,217810440,8280,8290,8290,8280,64
20230801,151300,217279980,8290,8290,8290,8290,36
20230801,151200,216981540,8290,8300,8300,8290,61
20230801,151100,216475840,8300,8300,8300,8300,0
20230801,151000,216475840,8300,8300,8300,8300,0
20230801,150900,216475840,8300,8300,8300,8300,0
20230801,150800,216475840,8300,8300,8300,8300,0
20230801,150700,216475840,8300,8290,8300,8290,65
20230801,150600,215936740,8300,8300,8300,8290,17
20230801,150500,215795650,8290,8290,8290,8290,0
20230801,150400,215795650,8290,8290,8300,8280,102
20230801,150300,214949850,8290,8290,8290,8290,0
20230801,150200,214949850,8290,8290,8290,8290,0
20230801,150100,214949850,8290,8290,8290,8290,0
20230801,150000,214949850,8290,8290,8290,8290,10
20230801,145900,214866950,8290,8290,8290,8290,0
20230801,145800,214866950,8290,8290,8290,8290,19
20230801,145700,214709440,8310,8310,8310,8310,0
20230801,145600,214709440,8310,8330,8330,8310,2
20230801,145500,214692800,8310,8310,8310,8290,269
20230801,145400,212462680,8330,8330,8330,8330,0
20230801,145300,212462680,8330,8330,8330,8330,0
20230801,145200,212462680,8330,8330,8330,8330,2
20230801,145100,212446020,8340,8340,8340,8340,0
20230801,145000,212446020,8340,8310,8340,8310,203
20230801,144900,210759040,8280,8280,8280,8280,0
20230801,144800,210759040,8280,8280,8280,8280,0
20230801,144700,210759040,8280,8290,8290,8280,60
20230801,144600,210261940,8300,8300,8300,8300,1
20230801,144500,210253640,8360,8360,8360,8360,0
20230801,144400,210253640,8360,8360,8360,8360,0
20230801,144300,210253640,8360,8360,8360,8360,0
20230801,144200,210253640,8360,8320,8360,8290,530
20230801,144100,205856090,8290,8320,8320,8290,464
20230801,144000,202005630,8320,8340,8340,8320,12
20230801,143900,201905750,8350,8350,8350,8350,0
20230801,143800,201905750,8350,8350,8350,8350,0
20230801,143700,201905750,8350,8340,8350,8340,2
20230801,143600,201889060,8360,8360,8360,8360,0
20230801,143500,201889060,8360,8360,8360,8360,0
20230801,143400,201889060,8360,8360,8360,8360,0
20230801,143300,201889060,8360,8360,8360,8360,0
20230801,143200,201889060,8360,8340,8360,8340,4
20230801,143100,201855640,8360,8360,8360,8360,0
20230801,143000,201855640,8360,8340,8360,8340,2
20230801,142900,201838940,8360,8350,8360,8340,9
20230801,142800,201763810,8340,8340,8340,8340,1
20230801,142700,201755470,8320,8320,8320,8320,2
20230801,142600,201738830,8300,8320,8320,8300,50
20230801,142500,201323370,8340,8340,8340,8340,1
20230801,142400,201315030,8340,8340,8340,8340,1
20230801,142300,201306690,8360,8340,8360,8340,2
20230801,142200,201289990,8330,8340,8340,8330,2
20230801,142100,201273320,8340,8340,8340,8340,1
20230801,142000,201264980,8360,8330,8360,8330,9
20230801,141900,201189860,8340,8360,8360,8340,8
20230801,141800,201123000,8360,8360,8360,8360,0
20230801,141700,201123000,8360,8360,8360,8360,0
20230801,141600,201123000,8360,8360,8360,8360,0
20230801,141500,201123000,8360,8360,8360,8360,0
20230801,141400,201123000,8360,8360,8360,8360,0
20230801,141300,201123000,8360,8360,8360,8360,0
20230801,141200,201123000,8360,8360,8360,8360,11
20230801,141100,201031040,8360,8360,8360,8360,0
20230801,141000,201031040,8360,8360,8360,8360,5
20230801,140900,200989240,8360,8360,8360,8360,0
20230801,140800,200989240,8360,8360,8360,8360,0
20230801,140700,200989240,8360,8360,8360,8360,0
20230801,140600,200989240,8360,8360,8360,8360,2
20230801,140500,200972520,8340,8340,8340,8340,0
20230801,140400,200972520,8340,8340,8340,8340,1
20230801,140300,200964180,8360,8360,8360,8360,1
20230801,140200,200955820,8330,8330,8330,8330,2
20230801,140100,200939160,8330,8330,8330,8330,1
20230801,140000,200930830,8320,8320,8320,8320,2
20230801,135900,200914190,8330,8320,8370,8320,54
20230801,135800,200464490,8310,8310,8310,8310,45
20230801,135700,200090540,8320,8320,8320,8320,0
20230801,135600,200090540,8320,8300,8320,8300,16
20230801,135500,199957700,8320,8300,8320,8300,5
20230801,135400,199916120,8300,8300,8300,8300,0
20230801,135300,199916120,8300,8300,8300,8300,0
20230801,135200,199916120,8300,8280,8300,8280,25
20230801,135100,199708640,8270,8270,8270,8270,0
20230801,135000,199708640,8270,8270,8270,8270,9
20230801,134900,199634210,8250,8270,8270,8250,11
20230801,134800,199543320,8250,8250,8250,8250,0
20230801,134700,199543320,8250,8260,8260,8250,429
20230801,134600,196003070,8260,8260,8260,8260,12
20230801,134500,195903950,8260,8260,8260,8260,9
20230801,134400,195829610,8260,8260,8260,8250,54
20230801,134300,195383600,8260,8300,8300,8260,72
20230801,134200,194787470,8320,8320,8320,8320,0
20230801,134100,194787470,8320,8320,8320,8320,0
20230801,134000,194787470,8320,8320,8320,8320,0
20230801,133900,194787470,8320,8320,8320,8320,10
20230801,133800,194704270,8320,8320,8320,8320,10
20230801,133700,194621070,8320,8320,8320,8320,0
20230801,133600,194621070,8320,8320,8320,8320,0
20230801,133500,194621070,8320,8320,8320,8320,0
20230801,133400,194621070,8320,8320,8320,8320,0
20230801,133300,194621070,8320,8320,8320,8320,30
20230801,133200,194371470,8340,8340,8340,8340,0
20230801,133100,194371470,8340,8340,8340,8340,0
20230801,133000,194371470,8340,8340,8340,8340,0
20230801,132900,194371470,8340,8340,8340,8340,0
20230801,132800,194371470,8340,8340,8340,8340,0
20230801,132700,194371470,8340,8270,8340,8270,4
20230801,132600,194338180,8370,8230,8370,8230,30
20230801,132500,194087760,8240,8260,8260,8200,317
20230801,132400,191476360,8270,8320,8320,8270,19
20230801,132300,191318780,8280,8310,8310,8280,1488
20230801,132200,178967510,8320,8320,8320,8320,24
20230801,132100,178767830,8320,8320,8320,8320,0
20230801,132000,178767830,8320,8340,8360,8320,270
20230801,131900,176518920,8360,8360,8360,8360,3
20230801,131800,176493840,8340,8340,8340,8340,33
20230801,131700,176218620,8360,8360,8360,8360,1
20230801,131600,176210260,8350,8350,8350,8350,83
20230801,131500,175517210,8350,8360,8360,8350,151
20230801,131400,174256120,8370,8370,8370,8370,0
20230801,131300,174256120,8370,8370,8370,8370,0
20230801,131200,174256120,8370,8370,8370,8370,0
20230801,131100,174256120,8370,8370,8370,8370,100
20230801,131000,173419120,8350,8350,8350,8350,0
20230801,130900,173419120,8350,8350,8350,8350,171
20230801,130800,171991270,8350,8360,8370,8350,329
20230801,130700,169243600,8380,8370,8450,8370,13
20230801,130600,169134350,8350,8380,8380,8350,501
20230801,130500,164943970,8400,8400,8400,8400,5
20230801,130400,164901970,8400,8380,8400,8380,110
20230801,130300,163979970,8400,8400,8400,8400,0
20230801,130200,163979970,8400,8400,8400,8400,0
20230801,130100,163979970,8400,8400,8400,8400,12
20230801,130000,163879170,8400,8400,8400,8400,0
20230801,125900,163879170,8400,8400,8400,8400,0
20230801,125800,163879170,8400,8400,8400,8400,5
20230801,125700,163837170,8400,8400,8400,8400,10
20230801,125600,163753170,8380,8380,8380,8380,15
20230801,125500,163627470,8380,8380,8380,8380,100
20230801,125400,162789470,8390,8390,8390,8390,0
20230801,125300,162789470,8390,8390,8390,8390,149
20230801,125200,161539360,8400,8400,8400,8400,7
20230801,125100,161480560,8410,8410,8410,8410,0
20230801,125000,161480560,8410,8410,8410,8410,0
20230801,124900,161480560,8410,8410,8410,8410,0
20230801,124800,161480560,8410,8410,8410,8410,0
20230801,124700,161480560,8410,8410,8410,8410,0
20230801,124600,161480560,8410,8410,8410,8410,0
20230801,124500,161480560,8410,8410,8410,8410,5
20230801,124400,161438510,8390,8390,8390,8390,1
20230801,124300,161430120,8460,8460,8460,8460,0
20230801,124200,161430120,8460,8390,8460,8370,31
20230801,124100,161168290,8360,8360,8360,8360,260
20230801,124000,158994690,8380,8390,8410,8380,377
20230801,123900,155835250,8410,8410,8410,8410,0
20230801,123800,155835250,8410,8410,8410,8410,0
20230801,123700,155835250,8410,8410,8410,8410,0
20230801,123600,155835250,8410,8410,8410,8410,0
20230801,123500,155835250,8410,8410,8410,8410,100
20230801,123400,154994250,8410,8410,8410,8410,0
20230801,123300,154994250,8410,8410,8410,8410,0
20230801,123200,154994250,8410,8410,8410,8410,0
20230801,123100,154994250,8410,8410,8410,8410,1
20230801,123000,154985840,8420,8420,8420,8420,0
20230801,122900,154985840,8420,8420,8420,8420,0
20230801,122800,154985840,8420,8410,8420,8410,5
20230801,122700,154943750,8390,8390,8390,8390,20
20230801,122600,154775950,8420,8420,8420,8420,0
20230801,122500,154775950,8420,8420,8420,8420,0
20230801,122400,154775950,8420,8410,8420,8400,368
20230801,122300,151677630,8420,8420,8420,8420,0
20230801,122200,151677630,8420,8420,8420,8420,0
20230801,122100,151677630,8420,8420,8420,8420,0
20230801,122000,151677630,8420,8420,8420,8420,0
20230801,121900,151677630,8420,8420,8420,8420,0
20230801,121800,151677630,8420,8420,8420,8420,0
20230801,121700,151677630,8420,8420,8420,8420,4
20230801,121600,151643950,8450,8450,8450,8450,0
20230801,121500,151643950,8450,8450,8450,8450,0
20230801,121400,151643950,8450,8450,8450,8450,0
20230801,121300,151643950,8450,8450,8450,8450,0
20230801,121200,151643950,8450,8450,8450,8450,0
20230801,121100,151643950,8450,8420,8450,8420,3
20230801,121000,151618630,8400,8400,8400,8400,36
20230801,120900,151316230,8420,8420,8420,8420,0
20230801,120800,151316230,8420,8420,8420,8420,11
20230801,120700,151223610,8440,8440,8440,8440,0
20230801,120600,151223610,8440,8420,8440,8420,2
20230801,120500,151206750,8410,8410,8410,8410,0
20230801,120400,151206750,8410,8410,8410,8410,0
20230801,120300,151206750,8410,8410,8410,8410,0
20230801,120200,151206750,8410,8410,8410,8410,1
20230801,120100,151198340,8410,8410,8410,8410,5
20230801,120000,151156290,8400,8400,8400,8400,0
20230801,115900,151156290,8400,8400,8400,8400,0
20230801,115800,151156290,8400,8420,8420,8400,75
20230801,115700,150525260,8400,8400,8400,8400,3
20230801,115600,150500060,8400,8400,8400,8400,2
20230801,115500,150483260,8400,8400,8400,8400,0
20230801,115400,150483260,8400,8400,8400,8400,5
20230801,115300,150441260,8410,8410,8410,8410,4
20230801,115200,150407620,8410,8410,8410,8410,0
20230801,115100,150407620,8410,8410,8410,8410,1
20230801,115000,150399210,8410,8410,8410,8410,5
20230801,114900,150357160,8410,8410,8410,8410,99
20230801,114800,149524570,8410,8410,8410,8410,0
20230801,114700,149524570,8410,8390,8410,8390,178
20230801,114600,148029670,8390,8390,8390,8390,10
20230801,114500,147945770,8380,8380,8380,8380,4
20230801,114400,147912250,8380,8380,8380,8380,0
20230801,114300,147912250,8380,8380,8380,8380,0
20230801,114200,147912250,8380,8380,8380,8380,1
20230801,114100,147903870,8380,8380,8380,8380,1
20230801,114000,147895490,8380,8380,8380,8380,0
20230801,113900,147895490,8380,8380,8380,8380,17
20230801,113800,147753030,8400,8390,8400,8380,376
20230801,113700,144601190,8470,8380,8470,8380,51
20230801,113600,144171510,8380,8380,8380,8380,0
20230801,113500,144171510,8380,8380,8380,8380,0
20230801,113400,144171510,8380,8380,8380,8380,0
20230801,113300,144171510,8380,8380,8380,8380,0
20230801,113200,144171510,8380,8380,8380,8380,0
20230801,113100,144171510,8380,8380,8380,8380,0
20230801,113000,144171510,8380,8420,8420,8380,4
20230801,112900,144137870,8420,8420,8420,8420,5
20230801,112800,144095770,8380,8380,8380,8380,123
20230801,112700,143065030,8380,8380,8380,8380,8
20230801,112600,142997990,8380,8380,8380,8380,7
20230801,112500,142939330,8380,8380,8380,8380,6
20230801,112400,142889050,8380,8380,8420,8360,8
20230801,112300,142821970,8360,8390,8420,8360,9
20230801,112200,142746400,8390,8380,8390,8380,12
20230801,112100,142645830,8380,8380,8380,8380,20
20230801,112000,142478230,8380,8380,8380,8380,21
20230801,111900,142302250,8360,8400,8400,8360,103
20230801,111800,141440480,8420,8410,8420,8370,1354
20230801,111700,130084910,8420,8410,8420,8400,12
20230801,111600,129983980,8410,8410,8420,8410,6
20230801,111500,129933490,8410,8430,8430,8390,709
20230801,111400,123982580,8410,8510,8510,8410,579
20230801,111300,119107460,8510,8510,8510,8510,4
20230801,111200,119073420,8510,8510,8510,8510,8
20230801,111100,119005340,8510,8510,8510,8510,5
20230801,111000,118962790,8510,8510,8510,8510,6
20230801,110900,118911730,8510,8510,8510,8510,13
20230801,110800,118801100,8510,8510,8510,8510,8
20230801,110700,118733020,8510,8510,8510,8510,5
20230801,110600,118690470,8510,8510,8510,8510,11
20230801,110500,118596860,8510,8510,8510,8510,6
20230801,110400,118545800,8510,8480,8510,8480,4
20230801,110300,118511790,8430,8470,8470,8430,1488
20230801,110200,105947290,8470,8470,8470,8470,4
20230801,110100,105913410,8470,8470,8470,8470,6
20230801,110000,105862590,8470,8470,8470,8460,13
20230801,105900,105752550,8470,8490,8530,8470,249
20230801,105800,103641050,8490,8490,8530,8480,5
20230801,105700,103598540,8490,8510,8530,8490,30
20230801,105600,103343650,8510,8470,8510,8470,7
20230801,105500,103284160,8480,8480,8480,8450,50
20230801,105400,102861540,8480,8470,8480,8470,8
20230801,105300,102793750,8470,8470,8470,8470,6
20230801,105200,102742930,8470,8480,8530,8460,14
20230801,105100,102624280,8530,8470,8530,8470,8
20230801,105000,102556440,8470,8460,8470,8450,166
20230801,104900,101153610,8450,8460,8460,8450,7
20230801,104800,101094430,8470,8460,8470,8460,9
20230801,104700,101018260,8460,8460,8460,8460,6
20230801,104600,100967500,8460,8460,8460,8460,12
20230801,104500,100865980,8460,8460,8460,8460,6
20230801,104400,100815220,8460,8460,8460,8460,6
20230801,104300,100764460,8460,8460,8470,8460,5
20230801,104200,100722140,8470,8460,8470,8460,7
20230801,104100,100662890,8470,8460,8470,8460,5
20230801,104000,100620570,8470,8460,8470,8460,6
20230801,103900,100569780,8460,8460,8470,8460,7
20230801,103800,100510530,8470,8470,8470,8470,5
20230801,103700,100468180,8470,8470,8470,8470,5
20230801,103600,100425830,8470,8470,8470,8470,11
20230801,103500,100332660,8470,8470,8470,8470,5
20230801,103400,100290310,8470,8470,8470,8460,5
20230801,103300,100247970,8470,8440,8470,8440,13
20230801,103200,100138010,8440,8470,8470,8440,16
20230801,103100,100002610,8470,8470,8470,8470,5
20230801,103000,99960260,8470,8440,8470,8440,9
20230801,102900,99884150,8470,8440,8470,8440,5
20230801,102800,99841890,8440,8440,8470,8440,5
20230801,102700,99799630,8440,8430,8470,8430,6
20230801,102600,99748980,8430,8440,8440,8430,3
20230801,102500,99723680,8440,8440,8470,8440,122
20230801,102400,98692780,8440,8440,8440,8440,96
20230801,102300,97882540,8440,8430,8440,8430,84
20230801,102200,97174390,8430,8430,8430,8430,6
20230801,102100,97123810,8430,8430,8430,8410,197
20230801,102000,95466900,8410,8460,8460,8410,198
20230801,101900,93800390,8460,8460,8460,8460,9
20230801,101800,93724250,8460,8460,8460,8460,6
20230801,101700,93673490,8460,8460,8460,8460,5
20230801,101600,93631190,8460,8440,8460,8440,12
20230801,101500,93529770,8440,8440,8440,8440,10
20230801,101400,93445370,8470,8460,8470,8460,7
20230801,101300,93386100,8410,8460,8510,8410,601
20230801,101200,88321720,8510,8460,8510,8460,8
20230801,101100,88253960,8470,8470,8510,8470,26
20230801,101000,88033660,8470,8450,8510,8450,6
20230801,100900,87982790,8450,8520,8520,8450,12
20230801,100800,87880910,8520,8470,8520,8470,11
20230801,100700,87787390,8470,8460,8530,8440,96
20230801,100600,86972890,8470,8520,8520,8440,12
20230801,100500,86871190,8520,8520,8520,8520,5
20230801,100400,86828590,8470,8460,8520,8460,71
20230801,100300,86227180,8470,8450,8470,8450,138
20230801,100200,85060890,8450,8460,8460,8450,63
20230801,100100,84528510,8460,8450,8460,8450,285
20230801,100000,82117460,8460,8520,8520,8450,264
20230801,095900,79878970,8520,8520,8520,8480,267
20230801,095800,77614530,8520,8480,8520,8440,202
20230801,095700,75901680,8480,8480,8480,8480,6
20230801,095600,75850800,8480,8480,8480,8480,6
20230801,095500,75799920,8480,8470,8480,8470,8
20230801,095400,75732130,8470,8480,8480,8470,166
20230801,095300,74326050,8480,8480,8480,8480,9
20230801,095200,74249730,8480,8470,8480,8470,71
20230801,095100,73647690,8470,8470,8520,8450,64
20230801,095000,73106250,8470,8450,8470,8450,20
20230801,094900,72937230,8450,8470,8470,8450,57
20230801,094800,72455480,8470,8470,8470,8460,7
20230801,094700,72396200,8470,8470,8470,8470,6
20230801,094600,72345380,8470,8470,8470,8470,18
20230801,094500,72192920,8470,8460,8470,8460,374
20230801,094400,69026850,8460,8470,8470,8460,7
20230801,094300,68967590,8510,8500,8510,8460,726
20230801,094200,62822260,8480,8470,8520,8470,801
20230801,094100,56035370,8470,8470,8470,8470,5
20230801,094000,55993020,8440,8420,8470,8420,198
20230801,093900,54321800,8420,8440,8440,8370,685
20230801,093800,48570580,8440,8400,8440,8380,1337
20230801,093700,37338920,8400,8430,8440,8400,749
20230801,093600,31030440,8440,8460,8460,8440,112
20230801,093500,30085040,8460,8460,8460,8460,6
20230801,093400,30034280,8460,8470,8470,8460,9
20230801,093300,29958120,8480,8520,8520,8440,258
20230801,093200,27770150,8520,8520,8520,8520,11
20230801,093100,27676430,8520,8520,8520,8520,11
20230801,093000,27582710,8520,8520,8520,8520,9
20230801,092900,27506030,8520,8460,8520,8460,152
20230801,092800,26216800,8460,8520,8520,8440,393
20230801,092700,22896780,8520,8520,8520,8520,6
20230801,092600,22845660,8520,8520,8520,8520,7
20230801,092500,22786020,8520,8520,8520,8520,7
20230801,092400,22726380,8520,8520,8520,8520,9
20230801,092300,22649700,8520,8490,8520,8490,114
20230801,092200,21681620,8490,8510,8520,8490,124
20230801,092100,20628660,8510,8520,8520,8440,8
20230801,092000,20560640,8520,8520,8520,8520,47
20230801,091900,20160200,8520,8520,8520,8520,9
20230801,091800,20083520,8520,8520,8520,8520,8
20230801,091700,20015360,8480,8470,8480,8470,198
20230801,091600,18337190,8470,8470,8470,8470,8
20230801,091500,18269430,8470,8470,8470,8470,9
20230801,091400,18193200,8470,8470,8470,8470,68
20230801,091300,17617240,8470,8430,8470,8430,7
20230801,091200,17557990,8470,8470,8470,8470,10
20230801,091100,17473290,8470,8440,8470,8440,49
20230801,091000,17059130,8440,8450,8450,8440,121
20230801,090900,16037870,8450,8450,8450,8450,9
20230801,090800,15961820,8450,8440,8450,8440,174
20230801,090700,14492090,8450,8450,8460,8450,8
20230801,090600,14424460,8460,8460,8460,8460,7
20230801,090500,14365240,8460,8460,8460,8460,7
20230801,090400,14306020,8460,8460,8460,8460,14
20230801,090300,14187580,8460,8460,8460,8400,228
20230801,090200,12270990,8460,8440,8460,8390,11
20230801,090100,12178190,8390,8410,8420,8370,41
20230801,090000,11834540,8360,8410,8460,8360,1408