KissMeData/353590/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204900,413532490,9490,9490,9490,9490,370
20230801,204800,413532490,9490,9490,9490,9490,0
20230801,204700,413532490,9490,9490,9490,9490,0
20230801,204600,413532490,9490,9490,9490,9490,0
20230801,204500,413532490,9490,9490,9490,9490,0
20230801,204400,413532490,9490,9490,9490,9490,0
20230801,204300,413532490,9490,9490,9490,9490,0
20230801,204200,413532490,9490,9490,9490,9490,0
20230801,204100,413532490,9490,9490,9490,9490,0
20230801,204000,413532490,9490,9490,9490,9490,0
20230801,203900,413532490,9490,9490,9490,9490,0
20230801,203800,413532490,9490,9490,9490,9490,0
20230801,203700,413532490,9490,9490,9490,9490,0
20230801,203600,413532490,9490,9490,9490,9490,0
20230801,203500,413532490,9490,9490,9490,9490,0
20230801,203400,413532490,9490,9490,9490,9490,0
20230801,203300,413532490,9490,9490,9490,9490,0
20230801,203200,413532490,9490,9490,9490,9490,0
20230801,203100,413532490,9490,9490,9490,9490,0
20230801,203000,413532490,9490,9490,9490,9490,0
20230801,202900,413532490,9490,9490,9490,9490,0
20230801,202800,413532490,9490,9490,9490,9490,0
20230801,202700,413532490,9490,9490,9490,9490,0
20230801,202600,413532490,9490,9490,9490,9490,0
20230801,202500,413532490,9490,9490,9490,9490,0
20230801,202400,413532490,9490,9490,9490,9490,0
20230801,202300,413532490,9490,9490,9490,9490,0
20230801,202200,413532490,9490,9490,9490,9490,0
20230801,202100,413532490,9490,9490,9490,9490,0
20230801,202000,413532490,9490,9490,9490,9490,0
20230801,201900,413532490,9490,9490,9490,9490,370
20230801,201800,413532490,9490,9490,9490,9490,0
20230801,201700,413532490,9490,9490,9490,9490,0
20230801,201600,413532490,9490,9490,9490,9490,0
20230801,201500,413532490,9490,9490,9490,9490,0
20230801,201400,413532490,9490,9490,9490,9490,0
20230801,201300,413532490,9490,9490,9490,9490,0
20230801,201200,413532490,9490,9490,9490,9490,0
20230801,201100,413532490,9490,9490,9490,9490,0
20230801,201000,413532490,9490,9490,9490,9490,0
20230801,200900,413532490,9490,9490,9490,9490,0
20230801,200800,413532490,9490,9490,9490,9490,0
20230801,200700,413532490,9490,9490,9490,9490,0
20230801,200600,413532490,9490,9490,9490,9490,0
20230801,200500,413532490,9490,9490,9490,9490,0
20230801,200400,413532490,9490,9490,9490,9490,0
20230801,200300,413532490,9490,9490,9490,9490,0
20230801,200200,413532490,9490,9490,9490,9490,0
20230801,200100,413532490,9490,9490,9490,9490,0
20230801,200000,413532490,9490,9490,9490,9490,0
20230801,195900,413532490,9490,9490,9490,9490,0
20230801,195800,413532490,9490,9490,9490,9490,0
20230801,195700,413532490,9490,9490,9490,9490,0
20230801,195600,413532490,9490,9490,9490,9490,0
20230801,195500,413532490,9490,9490,9490,9490,0
20230801,195400,413532490,9490,9490,9490,9490,0
20230801,195300,413532490,9490,9490,9490,9490,0
20230801,195200,413532490,9490,9490,9490,9490,0
20230801,195100,413532490,9490,9490,9490,9490,0
20230801,195000,413532490,9490,9490,9490,9490,0
20230801,194900,413532490,9490,9490,9490,9490,370
20230801,194800,413532490,9490,9490,9490,9490,0
20230801,194700,413532490,9490,9490,9490,9490,0
20230801,194600,413532490,9490,9490,9490,9490,0
20230801,194500,413532490,9490,9490,9490,9490,0
20230801,194400,413532490,9490,9490,9490,9490,0
20230801,194300,413532490,9490,9490,9490,9490,0
20230801,194200,413532490,9490,9490,9490,9490,0
20230801,194100,413532490,9490,9490,9490,9490,0
20230801,194000,413532490,9490,9490,9490,9490,0
20230801,193900,413532490,9490,9490,9490,9490,0
20230801,193800,413532490,9490,9490,9490,9490,0
20230801,193700,413532490,9490,9490,9490,9490,0
20230801,193600,413532490,9490,9490,9490,9490,0
20230801,193500,413532490,9490,9490,9490,9490,0
20230801,193400,413532490,9490,9490,9490,9490,0
20230801,193300,413532490,9490,9490,9490,9490,0
20230801,193200,413532490,9490,9490,9490,9490,0
20230801,193100,413532490,9490,9490,9490,9490,0
20230801,193000,413532490,9490,9490,9490,9490,0
20230801,192900,413532490,9490,9490,9490,9490,0
20230801,192800,413532490,9490,9490,9490,9490,0
20230801,192700,413532490,9490,9490,9490,9490,0
20230801,192600,413532490,9490,9490,9490,9490,0
20230801,192500,413532490,9490,9490,9490,9490,0
20230801,192400,413532490,9490,9490,9490,9490,0
20230801,192300,413532490,9490,9490,9490,9490,0
20230801,192200,413532490,9490,9490,9490,9490,0
20230801,192100,413532490,9490,9490,9490,9490,0
20230801,192000,413532490,9490,9490,9490,9490,0
20230801,191900,413532490,9490,9490,9490,9490,370
20230801,191800,413532490,9490,9490,9490,9490,0
20230801,191700,413532490,9490,9490,9490,9490,0
20230801,191600,413532490,9490,9490,9490,9490,0
20230801,191500,413532490,9490,9490,9490,9490,0
20230801,191400,413532490,9490,9490,9490,9490,0
20230801,191300,413532490,9490,9490,9490,9490,0
20230801,191200,413532490,9490,9490,9490,9490,0
20230801,191100,413532490,9490,9490,9490,9490,0
20230801,191000,413532490,9490,9490,9490,9490,0
20230801,190900,413532490,9490,9490,9490,9490,0
20230801,190800,413532490,9490,9490,9490,9490,0
20230801,190700,413532490,9490,9490,9490,9490,0
20230801,190600,413532490,9490,9490,9490,9490,0
20230801,190500,413532490,9490,9490,9490,9490,0
20230801,190400,413532490,9490,9490,9490,9490,0
20230801,190300,413532490,9490,9490,9490,9490,0
20230801,190200,413532490,9490,9490,9490,9490,0
20230801,190100,413532490,9490,9490,9490,9490,0
20230801,190000,413532490,9490,9490,9490,9490,0
20230801,185900,413532490,9490,9490,9490,9490,0
20230801,185800,413532490,9490,9490,9490,9490,0
20230801,185700,413532490,9490,9490,9490,9490,0
20230801,185600,413532490,9490,9490,9490,9490,0
20230801,185500,413532490,9490,9490,9490,9490,0
20230801,185400,413532490,9490,9490,9490,9490,0
20230801,185300,413532490,9490,9490,9490,9490,0
20230801,185200,413532490,9490,9490,9490,9490,0
20230801,185100,413532490,9490,9490,9490,9490,0
20230801,185000,413532490,9490,9490,9490,9490,0
20230801,184900,413532490,9490,9490,9490,9490,370
20230801,184800,413532490,9490,9490,9490,9490,0
20230801,184700,413532490,9490,9490,9490,9490,0
20230801,184600,413532490,9490,9490,9490,9490,0
20230801,184500,413532490,9490,9490,9490,9490,0
20230801,184400,413532490,9490,9490,9490,9490,0
20230801,184300,413532490,9490,9490,9490,9490,0
20230801,184200,413532490,9490,9490,9490,9490,0
20230801,184100,413532490,9490,9490,9490,9490,0
20230801,184000,413532490,9490,9490,9490,9490,0
20230801,183900,413532490,9490,9490,9490,9490,0
20230801,183800,413532490,9490,9490,9490,9490,0
20230801,183700,413532490,9490,9490,9490,9490,0
20230801,183600,413532490,9490,9490,9490,9490,0
20230801,183500,413532490,9490,9490,9490,9490,0
20230801,183400,413532490,9490,9490,9490,9490,0
20230801,183300,413532490,9490,9490,9490,9490,0
20230801,183200,413532490,9490,9490,9490,9490,0
20230801,183100,413532490,9490,9490,9490,9490,0
20230801,183000,413532490,9490,9490,9490,9490,0
20230801,182900,413532490,9490,9490,9490,9490,0
20230801,182800,413532490,9490,9490,9490,9490,0
20230801,182700,413532490,9490,9490,9490,9490,0
20230801,182600,413532490,9490,9490,9490,9490,0
20230801,182500,413532490,9490,9490,9490,9490,0
20230801,182400,413532490,9490,9490,9490,9490,0
20230801,182300,413532490,9490,9490,9490,9490,0
20230801,182200,413532490,9490,9490,9490,9490,0
20230801,182100,413532490,9490,9490,9490,9490,0
20230801,182000,413532490,9490,9490,9490,9490,0
20230801,181900,413532490,9490,9490,9490,9490,370
20230801,181800,413532490,9490,9490,9490,9490,0
20230801,181700,413532490,9490,9490,9490,9490,0
20230801,181600,413532490,9490,9490,9490,9490,0
20230801,181500,413532490,9490,9490,9490,9490,0
20230801,181400,413532490,9490,9490,9490,9490,0
20230801,181300,413532490,9490,9490,9490,9490,0
20230801,181200,413532490,9490,9490,9490,9490,0
20230801,181100,413532490,9490,9490,9490,9490,0
20230801,181000,413532490,9490,9490,9490,9490,0
20230801,180900,413532490,9490,9490,9490,9490,0
20230801,180800,413532490,9490,9490,9490,9490,0
20230801,180700,413532490,9490,9490,9490,9490,0
20230801,180600,413532490,9490,9490,9490,9490,0
20230801,180500,413532490,9490,9490,9490,9490,0
20230801,180400,413532490,9490,9490,9490,9490,0
20230801,180300,413532490,9490,9490,9490,9490,0
20230801,180200,413532490,9490,9490,9490,9490,0
20230801,180100,413532490,9490,9490,9490,9490,0
20230801,180000,413532490,9490,9490,9490,9490,0
20230801,175900,413532490,9490,9490,9490,9490,0
20230801,175800,413532490,9490,9490,9490,9490,0
20230801,175700,413532490,9490,9490,9490,9490,0
20230801,175600,413532490,9490,9490,9490,9490,0
20230801,175500,413532490,9490,9490,9490,9490,0
20230801,175400,413532490,9490,9490,9490,9490,0
20230801,175300,413532490,9490,9490,9490,9490,0
20230801,175200,413532490,9490,9490,9490,9490,0
20230801,175100,413532490,9490,9490,9490,9490,0
20230801,175000,413532490,9490,9490,9490,9490,0
20230801,174900,413532490,9490,9490,9490,9490,370
20230801,174800,413532490,9490,9490,9490,9490,0
20230801,174700,413532490,9490,9490,9490,9490,0
20230801,174600,413532490,9490,9490,9490,9490,0
20230801,174500,413532490,9490,9490,9490,9490,0
20230801,174400,413532490,9490,9490,9490,9490,0
20230801,174300,413532490,9490,9490,9490,9490,0
20230801,174200,413532490,9490,9490,9490,9490,0
20230801,174100,413532490,9490,9490,9490,9490,0
20230801,174000,413532490,9490,9490,9490,9490,0
20230801,173900,413532490,9490,9490,9490,9490,0
20230801,173800,413532490,9490,9490,9490,9490,0
20230801,173700,413532490,9490,9490,9490,9490,0
20230801,173600,413532490,9490,9490,9490,9490,0
20230801,173500,413532490,9490,9490,9490,9490,0
20230801,173400,413532490,9490,9490,9490,9490,0
20230801,173300,413532490,9490,9490,9490,9490,0
20230801,173200,413532490,9490,9490,9490,9490,0
20230801,173100,413532490,9490,9490,9490,9490,0
20230801,173000,413532490,9490,9490,9490,9490,0
20230801,172900,413532490,9490,9490,9490,9490,0
20230801,172800,413532490,9490,9490,9490,9490,0
20230801,172700,413532490,9490,9490,9490,9490,0
20230801,172600,413532490,9490,9490,9490,9490,0
20230801,172500,413532490,9490,9490,9490,9490,0
20230801,172400,413532490,9490,9490,9490,9490,0
20230801,172300,413532490,9490,9490,9490,9490,0
20230801,172200,413532490,9490,9490,9490,9490,0
20230801,172100,413532490,9490,9490,9490,9490,0
20230801,172000,413532490,9490,9490,9490,9490,0
20230801,171900,413532490,9490,9490,9490,9490,370
20230801,171800,413532490,9490,9490,9490,9490,0
20230801,171700,413532490,9490,9490,9490,9490,0
20230801,171600,413532490,9490,9490,9490,9490,0
20230801,171500,413532490,9490,9490,9490,9490,0
20230801,171400,413532490,9490,9490,9490,9490,0
20230801,171300,413532490,9490,9490,9490,9490,0
20230801,171200,413532490,9490,9490,9490,9490,0
20230801,171100,413532490,9490,9490,9490,9490,0
20230801,171000,413532490,9490,9490,9490,9490,0
20230801,170900,413532490,9490,9490,9490,9490,0
20230801,170800,413532490,9490,9490,9490,9490,0
20230801,170700,413532490,9490,9490,9490,9490,0
20230801,170600,413532490,9490,9490,9490,9490,0
20230801,170500,413532490,9490,9490,9490,9490,0
20230801,170400,413532490,9490,9490,9490,9490,0
20230801,170300,413532490,9490,9490,9490,9490,0
20230801,170200,413532490,9490,9490,9490,9490,0
20230801,170100,413532490,9490,9490,9490,9490,0
20230801,170000,413532490,9490,9490,9490,9490,0
20230801,165900,413532490,9490,9490,9490,9490,0
20230801,165800,413532490,9490,9490,9490,9490,0
20230801,165700,413532490,9490,9490,9490,9490,0
20230801,165600,413532490,9490,9490,9490,9490,0
20230801,165500,413532490,9490,9490,9490,9490,0
20230801,165400,413532490,9490,9490,9490,9490,0
20230801,165300,413532490,9490,9490,9490,9490,0
20230801,165200,413532490,9490,9490,9490,9490,0
20230801,165100,413532490,9490,9490,9490,9490,0
20230801,165000,413532490,9490,9490,9490,9490,0
20230801,164900,413532490,9490,9490,9490,9490,370
20230801,164800,413532490,9490,9490,9490,9490,0
20230801,164700,413532490,9490,9490,9490,9490,0
20230801,164600,413532490,9490,9490,9490,9490,0
20230801,164500,413532490,9490,9490,9490,9490,0
20230801,164400,413532490,9490,9490,9490,9490,0
20230801,164300,413532490,9490,9490,9490,9490,0
20230801,164200,413532490,9490,9490,9490,9490,0
20230801,164100,413532490,9490,9490,9490,9490,0
20230801,164000,413532490,9490,9490,9490,9490,0
20230801,163900,413532490,9490,9490,9490,9490,0
20230801,163800,413532490,9490,9490,9490,9490,0
20230801,163700,413532490,9490,9490,9490,9490,0
20230801,163600,413532490,9490,9490,9490,9490,0
20230801,163500,413532490,9490,9490,9490,9490,0
20230801,163400,413532490,9490,9490,9490,9490,0
20230801,163300,413532490,9490,9490,9490,9490,0
20230801,163200,413532490,9490,9490,9490,9490,0
20230801,163100,413532490,9490,9490,9490,9490,0
20230801,163000,413532490,9490,9490,9490,9490,0
20230801,162900,413532490,9490,9490,9490,9490,0
20230801,162800,413532490,9490,9490,9490,9490,0
20230801,162700,413532490,9490,9490,9490,9490,0
20230801,162600,413532490,9490,9490,9490,9490,0
20230801,162500,413532490,9490,9490,9490,9490,0
20230801,162400,413532490,9490,9490,9490,9490,0
20230801,162300,413532490,9490,9490,9490,9490,0
20230801,162200,413532490,9490,9490,9490,9490,0
20230801,162100,413532490,9490,9490,9490,9490,0
20230801,162000,413532490,9490,9490,9490,9490,0
20230801,161900,413532490,9490,9490,9490,9490,370
20230801,161800,413532490,9490,9490,9490,9490,0
20230801,161700,413532490,9490,9490,9490,9490,0
20230801,161600,413532490,9490,9490,9490,9490,0
20230801,161500,413532490,9490,9490,9490,9490,0
20230801,161400,413532490,9490,9490,9490,9490,0
20230801,161300,413532490,9490,9490,9490,9490,0
20230801,161200,413532490,9490,9490,9490,9490,0
20230801,161100,413532490,9490,9490,9490,9490,0
20230801,161000,413532490,9490,9490,9490,9490,0
20230801,160900,413532490,9490,9490,9490,9490,0
20230801,160800,413532490,9490,9490,9490,9490,0
20230801,160700,413532490,9490,9490,9490,9490,0
20230801,160600,413532490,9490,9490,9490,9490,0
20230801,160500,413532490,9490,9490,9490,9490,0
20230801,160400,413532490,9490,9490,9490,9490,0
20230801,160300,413532490,9490,9490,9490,9490,0
20230801,160200,413532490,9490,9490,9490,9490,0
20230801,160100,413532490,9490,9490,9490,9490,0
20230801,160000,413532490,9490,9490,9490,9490,0
20230801,155900,413532490,9490,9490,9490,9490,0
20230801,155800,413532490,9490,9490,9490,9490,0
20230801,155700,413532490,9490,9490,9490,9490,0
20230801,155600,413532490,9490,9490,9490,9490,0
20230801,155500,413532490,9490,9490,9490,9490,0
20230801,155400,413532490,9490,9490,9490,9490,0
20230801,155300,413532490,9490,9490,9490,9490,0
20230801,155200,413532490,9490,9490,9490,9490,0
20230801,155100,413532490,9490,9490,9490,9490,0
20230801,155000,413532490,9490,9490,9490,9490,0
20230801,154900,413532490,9490,9490,9490,9490,370
20230801,154800,413532490,9490,9490,9490,9490,0
20230801,154700,413532490,9490,9490,9490,9490,0
20230801,154600,413532490,9490,9490,9490,9490,0
20230801,154500,413532490,9490,9490,9490,9490,0
20230801,154400,413532490,9490,9490,9490,9490,0
20230801,154300,413532490,9490,9490,9490,9490,0
20230801,154200,413532490,9490,9490,9490,9490,0
20230801,154100,413532490,9490,9490,9490,9490,0
20230801,154000,413532490,9490,9490,9490,9490,0
20230801,153900,413532490,9490,9490,9490,9490,0
20230801,153800,413532490,9490,9490,9490,9490,0
20230801,153700,413532490,9490,9490,9490,9490,0
20230801,153600,413532490,9490,9490,9490,9490,0
20230801,153500,413532490,9490,9490,9490,9490,0
20230801,153400,413532490,9490,9490,9490,9490,0
20230801,153300,413532490,9490,9490,9490,9490,0
20230801,153200,413532490,9490,9490,9490,9490,0
20230801,153100,413532490,9490,9490,9490,9490,0
20230801,153000,413532490,9490,9490,9490,9490,370
20230801,152900,410021190,9470,9470,9470,9470,0
20230801,152800,410021190,9470,9470,9470,9470,0
20230801,152700,410021190,9470,9470,9470,9470,0
20230801,152600,410021190,9470,9470,9470,9470,0
20230801,152500,410021190,9470,9470,9470,9470,0
20230801,152400,410021190,9470,9470,9470,9470,0
20230801,152300,410021190,9470,9470,9470,9470,0
20230801,152200,410021190,9470,9470,9470,9470,0
20230801,152100,410021190,9470,9470,9470,9470,0
20230801,152000,410021190,9470,9470,9470,9470,0
20230801,151900,410021190,9470,9460,9470,9440,130
20230801,151800,408790590,9480,9480,9480,9470,87
20230801,151700,407965850,9470,9460,9470,9440,175
20230801,151600,406309170,9460,9450,9460,9450,750
20230801,151500,399218670,9450,9460,9460,9450,29
20230801,151400,398944550,9450,9450,9450,9450,0
20230801,151300,398944550,9450,9460,9460,9450,29
20230801,151200,398670450,9470,9470,9470,9470,7
20230801,151100,398604160,9450,9450,9450,9450,29
20230801,151000,398330110,9450,9460,9460,9450,3
20230801,150900,398301750,9450,9450,9450,9450,30
20230801,150800,398018250,9470,9470,9470,9470,2
20230801,150700,397999310,9450,9470,9470,9450,30
20230801,150600,397715790,9470,9460,9470,9460,17
20230801,150500,397554960,9430,9470,9470,9430,300
20230801,150400,394723530,9470,9470,9470,9470,0
20230801,150300,394723530,9470,9470,9470,9470,25
20230801,150200,394486780,9450,9450,9450,9450,0
20230801,150100,394486780,9450,9450,9450,9450,30
20230801,150000,394203280,9480,9480,9480,9480,1
20230801,145900,394193800,9450,9450,9450,9450,29
20230801,145800,393919750,9450,9450,9450,9450,196
20230801,145700,392067550,9480,9450,9480,9450,18
20230801,145600,391897150,9450,9450,9450,9450,30
20230801,145500,391613650,9460,9460,9460,9460,15
20230801,145400,391471750,9460,9460,9460,9460,29
20230801,145300,391197410,9490,9490,9490,9490,1
20230801,145200,391187920,9450,9480,9480,9450,123
20230801,145100,390022750,9480,9480,9480,9480,3
20230801,145000,389994310,9480,9460,9480,9450,44
20230801,144900,389578320,9460,9460,9460,9460,0
20230801,144800,389578320,9460,9460,9460,9460,17
20230801,144700,389417500,9450,9450,9450,9450,0
20230801,144600,389417500,9450,9450,9450,9450,29
20230801,144500,389143450,9500,9500,9500,9500,1
20230801,144400,389133950,9450,9500,9500,9450,72
20230801,144300,388451400,9500,9490,9500,9490,13
20230801,144200,388328020,9450,9450,9450,9450,29
20230801,144100,388053970,9450,9450,9450,9450,1
20230801,144000,388044520,9450,9490,9490,9450,174
20230801,143900,386394460,9490,9490,9490,9490,2
20230801,143800,386375480,9430,9440,9490,9430,2084
20230801,143700,366702670,9440,9420,9440,9420,30
20230801,143600,366420050,9420,9420,9420,9420,0
20230801,143500,366420050,9420,9420,9420,9420,29
20230801,143400,366146870,9420,9420,9420,9420,0
20230801,143300,366146870,9420,9420,9420,9420,30
20230801,143200,365864270,9420,9430,9430,9420,123
20230801,143100,364704650,9420,9420,9420,9420,29
20230801,143000,364431470,9430,9430,9430,9430,5
20230801,142900,364384320,9420,9420,9420,9420,29
20230801,142800,364111140,9420,9420,9420,9420,0
20230801,142700,364111140,9420,9420,9420,9420,29
20230801,142600,363837960,9420,9420,9420,9420,0
20230801,142500,363837960,9420,9420,9420,9420,30
20230801,142400,363555360,9420,9420,9420,9420,0
20230801,142300,363555360,9420,9420,9420,9420,29
20230801,142200,363282180,9420,9420,9420,9420,1
20230801,142100,363272760,9420,9430,9430,9420,126
20230801,142000,362084870,9430,9430,9430,9430,15
20230801,141900,361943420,9430,9430,9430,9430,31
20230801,141800,361651090,9430,9430,9430,9430,29
20230801,141700,361377620,9440,9440,9440,9440,0
20230801,141600,361377620,9440,9450,9450,9440,43
20230801,141500,360971680,9490,9490,9490,9490,0
20230801,141400,360971680,9490,9440,9490,9440,31
20230801,141300,360678980,9440,9440,9440,9440,0
20230801,141200,360678980,9440,9440,9440,9440,30
20230801,141100,360395780,9500,9480,9500,9480,200
20230801,141000,358496850,9440,9440,9440,9440,29
20230801,140900,358223090,9430,9430,9430,9430,0
20230801,140800,358223090,9430,9430,9430,9430,29
20230801,140700,357949620,9480,9480,9480,9480,30
20230801,140600,357665220,9420,9420,9420,9420,29
20230801,140500,357392040,9480,9480,9480,9480,0
20230801,140400,357392040,9480,9430,9480,9430,31
20230801,140300,357099660,9480,9480,9480,9480,2
20230801,140200,357080700,9420,9420,9420,9420,29
20230801,140100,356807520,9480,9470,9480,9470,7
20230801,140000,356741220,9420,9480,9480,9420,37
20230801,135900,356392270,9420,9420,9420,9420,0
20230801,135800,356392270,9420,9490,9490,9420,30
20230801,135700,356109600,9430,9430,9430,9430,30
20230801,135600,355826700,9510,9510,9510,9510,0
20230801,135500,355826700,9510,9420,9510,9420,575
20230801,135400,350364330,9490,9470,9490,9470,27
20230801,135300,350108600,9410,9410,9410,9410,29
20230801,135200,349835710,9470,9440,9470,9440,3
20230801,135100,349807360,9420,9420,9420,9420,172
20230801,135000,348187120,9400,9400,9400,9400,0
20230801,134900,348187120,9400,9430,9430,9400,1525
20230801,134800,333830080,9430,9420,9440,9420,56
20230801,134700,333302440,9420,9420,9420,9420,221
20230801,134600,331220620,9440,9440,9440,9440,6
20230801,134500,331163980,9430,9440,9440,9430,608
20230801,134400,325430340,9470,9430,9470,9430,512
20230801,134300,320601920,9440,9440,9440,9440,318
20230801,134200,317600000,9440,9440,9440,9440,271
20230801,134100,315041760,9440,9440,9440,9440,111
20230801,134000,313993920,9450,9450,9450,9450,1
20230801,133900,313984470,9450,9450,9450,9450,19
20230801,133800,313804920,9450,9450,9450,9450,28
20230801,133700,313540320,9450,9450,9450,9450,49
20230801,133600,313077270,9450,9450,9450,9450,230
20230801,133500,310903770,9450,9450,9450,9450,6
20230801,133400,310847070,9450,9450,9450,9450,29
20230801,133300,310573020,9450,9450,9450,9450,0
20230801,133200,310573020,9450,9450,9450,9450,29
20230801,133100,310298970,9450,9450,9450,9450,0
20230801,133000,310298970,9450,9460,9470,9450,230
20230801,132900,308123270,9470,9470,9470,9470,0
20230801,132800,308123270,9470,9470,9470,9470,2
20230801,132700,308104330,9470,9470,9470,9470,109
20230801,132600,307072100,9470,9470,9470,9470,229
20230801,132500,304903470,9470,9470,9470,9470,200
20230801,132400,303009470,9470,9470,9470,9470,383
20230801,132300,299382460,9490,9490,9490,9490,0
20230801,132200,299382460,9490,9480,9490,9470,124
20230801,132100,298208120,9480,9480,9480,9480,0
20230801,132000,298208120,9480,9490,9490,9480,1264
20230801,131900,286223290,9470,9470,9470,9470,0
20230801,131800,286223290,9470,9470,9470,9470,29
20230801,131700,285948660,9510,9460,9510,9460,64
20230801,131600,285342480,9460,9460,9460,9460,0
20230801,131500,285342480,9460,9460,9460,9460,29
20230801,131400,285068140,9460,9460,9460,9460,0
20230801,131300,285068140,9460,9470,9470,9460,129
20230801,131200,283847720,9470,9470,9470,9470,0
20230801,131100,283847720,9470,9470,9470,9470,29
20230801,131000,283573090,9460,9460,9460,9460,0
20230801,130900,283573090,9460,9460,9460,9460,29
20230801,130800,283298750,9510,9510,9510,9510,0
20230801,130700,283298750,9510,9460,9510,9460,84
20230801,130600,282504060,9510,9510,9510,9510,0
20230801,130500,282504060,9510,9510,9510,9450,34
20230801,130400,282182580,9450,9450,9450,9450,0
20230801,130300,282182580,9450,9450,9450,9450,254
20230801,130200,279782280,9450,9450,9450,9450,0
20230801,130100,279782280,9450,9460,9460,9450,1136
20230801,130000,269036010,9470,9470,9470,9470,971
20230801,125900,259840640,9470,9470,9470,9470,98
20230801,125800,258912580,9470,9470,9470,9470,0
20230801,125700,258912580,9470,9470,9470,9470,29
20230801,125600,258637950,9500,9470,9500,9470,175
20230801,125500,256976320,9500,9500,9500,9500,1
20230801,125400,256966820,9490,9470,9490,9470,69
20230801,125300,256312590,9460,9460,9460,9460,200
20230801,125200,254420590,9460,9460,9460,9460,30
20230801,125100,254136790,9460,9460,9460,9460,0
20230801,125000,254136790,9460,9460,9460,9460,29
20230801,124900,253862450,9490,9490,9490,9490,2
20230801,124800,253843470,9460,9490,9490,9460,1204
20230801,124700,242451320,9470,9470,9470,9470,0
20230801,124600,242451320,9470,9470,9470,9470,29
20230801,124500,242176690,9470,9470,9470,9470,0
20230801,124400,242176690,9470,9470,9470,9470,30
20230801,124300,241892590,9470,9470,9470,9470,0
20230801,124200,241892590,9470,9470,9500,9470,93
20230801,124100,241010610,9470,9470,9470,9470,0
20230801,124000,241010610,9470,9470,9470,9470,29
20230801,123900,240735980,9460,9460,9460,9460,0
20230801,123800,240735980,9460,9460,9460,9460,29
20230801,123700,240461640,9490,9460,9490,9460,52
20230801,123600,239969260,9480,9480,9480,9480,0
20230801,123500,239969260,9480,9460,9480,9460,31
20230801,123400,239675960,9460,9460,9460,9460,0
20230801,123300,239675960,9460,9470,9470,9460,30
20230801,123200,239392150,9460,9460,9460,9460,0
20230801,123100,239392150,9460,9460,9460,9460,29
20230801,123000,239117810,9470,9470,9470,9470,0
20230801,122900,239117810,9470,9460,9470,9460,34
20230801,122800,238796130,9470,9470,9470,9470,10
20230801,122700,238701430,9470,9480,9480,9470,15
20230801,122600,238559370,9480,9480,9480,9480,1
20230801,122500,238549890,9480,9480,9480,9480,5
20230801,122400,238502490,9480,9480,9480,9480,6
20230801,122300,238445610,9480,9480,9490,9480,65
20230801,122200,237829260,9460,9460,9460,9460,10
20230801,122100,237734660,9460,9470,9470,9460,32
20230801,122000,237431910,9470,9470,9470,9470,784
20230801,121900,230007430,9480,9480,9480,9480,3
20230801,121800,229978990,9480,9480,9480,9480,60
20230801,121700,229410190,9480,9480,9480,9480,29
20230801,121600,229135270,9480,9480,9480,9480,30
20230801,121500,228850870,9480,9480,9480,9480,0
20230801,121400,228850870,9480,9480,9480,9480,29
20230801,121300,228575950,9500,9500,9500,9500,1
20230801,121200,228566450,9480,9500,9500,9480,33
20230801,121100,228253530,9500,9500,9500,9500,2
20230801,121000,228234530,9480,9480,9480,9480,29
20230801,120900,227959610,9500,9500,9500,9500,1
20230801,120800,227950110,9510,9500,9510,9500,65
20230801,120700,227332600,9500,9500,9500,9500,92
20230801,120600,226458600,9500,9480,9500,9480,37
20230801,120500,226107680,9500,9500,9500,9500,0
20230801,120400,226107680,9500,9500,9500,9500,6
20230801,120300,226050680,9500,9500,9500,9500,53
20230801,120200,225547180,9500,9480,9500,9480,31
20230801,120100,225253260,9480,9480,9480,9480,0
20230801,120000,225253260,9480,9480,9480,9480,30
20230801,115900,224968860,9480,9480,9480,9480,0
20230801,115800,224968860,9480,9480,9480,9480,29
20230801,115700,224693940,9510,9510,9510,9510,1
20230801,115600,224684430,9480,9480,9480,9480,957
20230801,115500,215612070,9480,9480,9480,9480,29
20230801,115400,215337150,9480,9500,9500,9480,323
20230801,115300,212272650,9490,9480,9490,9480,56
20230801,115200,211741510,9480,9480,9480,9480,0
20230801,115100,211741510,9480,9480,9480,9480,29
20230801,115000,211466590,9480,9480,9480,9480,0
20230801,114900,211466590,9480,9490,9490,9480,5
20230801,114800,211419160,9480,9480,9480,9480,0
20230801,114700,211419160,9480,9480,9480,9480,30
20230801,114600,211134760,9500,9480,9500,9480,13
20230801,114500,211011480,9480,9480,9480,9480,18
20230801,114400,210840840,9480,9480,9480,9480,0
20230801,114300,210840840,9480,9480,9480,9480,29
20230801,114200,210565920,9500,9500,9500,9500,1
20230801,114100,210556420,9480,9480,9480,9480,29
20230801,114000,210281500,9500,9500,9500,9500,1
20230801,113900,210272000,9480,9480,9480,9480,30
20230801,113800,209987600,9500,9500,9500,9500,1
20230801,113700,209978100,9470,9500,9500,9470,30
20230801,113600,209693970,9470,9470,9500,9470,32
20230801,113500,209390900,9490,9490,9490,9490,43
20230801,113400,208982830,9460,9460,9460,9460,29
20230801,113300,208708490,9460,9460,9460,9460,0
20230801,113200,208708490,9460,9460,9460,9460,30
20230801,113100,208424690,9460,9460,9460,9460,0
20230801,113000,208424690,9460,9460,9460,9460,29
20230801,112900,208150350,9520,9520,9520,9520,5
20230801,112800,208102750,9460,9520,9520,9460,40
20230801,112700,207724290,9460,9460,9460,9460,0
20230801,112600,207724290,9460,9460,9460,9460,29
20230801,112500,207449950,9460,9460,9460,9460,15
20230801,112400,207308050,9460,9460,9460,9460,15
20230801,112300,207166150,9460,9460,9460,9460,1
20230801,112200,207156690,9460,9470,9470,9460,76
20230801,112100,206437250,9470,9470,9470,9470,3
20230801,112000,206408840,9540,9460,9540,9460,525
20230801,111900,201418520,9490,9490,9490,9490,1
20230801,111800,201409030,9450,9450,9450,9450,29
20230801,111700,201134980,9450,9490,9490,9450,30
20230801,111600,200851360,9450,9490,9490,9450,32
20230801,111500,200548880,9450,9450,9450,9450,29
20230801,111400,200274830,9460,9470,9470,9460,685
20230801,111300,193794560,9500,9500,9500,9500,2
20230801,111200,193775560,9500,9500,9500,9500,63
20230801,111100,193177060,9500,9470,9500,9470,57
20230801,111000,192636980,9470,9470,9470,9470,0
20230801,110900,192636980,9470,9480,9480,9470,603
20230801,110800,186926540,9480,9470,9480,9470,135
20230801,110700,185647740,9480,9500,9500,9480,30
20230801,110600,185362980,9500,9490,9500,9480,345
20230801,110500,182091860,9480,9480,9480,9480,129
20230801,110400,180868940,9480,9480,9480,9480,0
20230801,110300,180868940,9480,9480,9480,9480,30
20230801,110200,180584540,9480,9480,9480,9480,90
20230801,110100,179731340,9480,9480,9480,9480,29
20230801,110000,179456420,9490,9490,9490,9490,0
20230801,105900,179456420,9490,9490,9490,9490,29
20230801,105800,179181210,9480,9480,9480,9480,0
20230801,105700,179181210,9480,9480,9480,9480,125
20230801,105600,177996210,9490,9490,9490,9490,520
20230801,105500,173061410,9490,9490,9490,9490,31
20230801,105400,172767220,9490,9490,9490,9490,29
20230801,105300,172492010,9510,9510,9510,9510,0
20230801,105200,172492010,9510,9490,9510,9490,35
20230801,105100,172159740,9500,9500,9500,9500,572
20230801,105000,166725740,9500,9500,9500,9500,29
20230801,104900,166450240,9500,9500,9500,9500,200
20230801,104800,164550240,9500,9500,9500,9500,826
20230801,104700,156703240,9530,9500,9530,9500,20
20230801,104600,156513100,9500,9500,9500,9500,29
20230801,104500,156237600,9500,9500,9500,9500,0
20230801,104400,156237600,9500,9500,9500,9500,52
20230801,104300,155743600,9500,9500,9500,9500,10
20230801,104200,155648600,9500,9500,9500,9500,29
20230801,104100,155373100,9500,9500,9500,9500,0
20230801,104000,155373100,9500,9500,9500,9500,30
20230801,103900,155088100,9510,9510,9510,9510,0
20230801,103800,155088100,9510,9510,9510,9500,179
20230801,103700,153386100,9510,9510,9510,9510,0
20230801,103600,153386100,9510,9500,9510,9500,40
20230801,103500,153005710,9500,9500,9500,9500,29
20230801,103400,152730210,9510,9510,9510,9510,0
20230801,103300,152730210,9510,9510,9510,9510,21
20230801,103200,152530500,9530,9530,9530,9530,0
20230801,103100,152530500,9530,9520,9530,9520,592
20230801,103000,146889240,9530,9520,9530,9520,3
20230801,102900,146860660,9510,9510,9510,9510,79
20230801,102800,146109370,9530,9510,9530,9510,20
20230801,102700,145919100,9510,9510,9510,9510,30
20230801,102600,145633800,9510,9510,9510,9510,0
20230801,102500,145633800,9510,9510,9510,9510,29
20230801,102400,145358010,9510,9510,9510,9510,0
20230801,102300,145358010,9510,9540,9540,9510,30
20230801,102200,145072400,9530,9540,9540,9530,51
20230801,102100,144586360,9530,9540,9540,9530,30
20230801,102000,144300450,9530,9530,9530,9530,0
20230801,101900,144300450,9530,9530,9530,9530,108
20230801,101800,143271210,9530,9530,9530,9530,1
20230801,101700,143261680,9500,9500,9500,9500,29
20230801,101600,142986180,9500,9500,9500,9500,0
20230801,101500,142986180,9500,9530,9530,9500,34
20230801,101400,142663030,9500,9500,9500,9500,29
20230801,101300,142387530,9500,9500,9500,9500,0
20230801,101200,142387530,9500,9500,9500,9500,30
20230801,101100,142102530,9530,9530,9530,9530,6
20230801,101000,142045350,9530,9500,9530,9490,143
20230801,100900,140684020,9530,9530,9530,9530,0
20230801,100800,140684020,9530,9480,9530,9480,30
20230801,100700,140399570,9530,9490,9530,9480,455
20230801,100600,136077330,9540,9530,9540,9480,41
20230801,100500,135688040,9480,9480,9480,9480,0
20230801,100400,135688040,9480,9530,9530,9480,31
20230801,100300,135394110,9480,9480,9480,9480,0
20230801,100200,135394110,9480,9490,9490,9480,39
20230801,100100,135024290,9530,9540,9540,9530,125
20230801,100000,133833010,9490,9540,9540,9490,134
20230801,095900,132556100,9540,9490,9540,9490,33
20230801,095800,132242480,9490,9490,9490,9490,5
20230801,095700,132195030,9500,9450,9500,9450,3553
20230801,095600,98443530,9450,9450,9450,9450,510
20230801,095500,93624030,9450,9450,9450,9450,0
20230801,095400,93624030,9450,9450,9450,9450,30
20230801,095300,93340530,9450,9450,9450,9450,29
20230801,095200,93066480,9490,9490,9490,9490,79
20230801,095100,92316770,9490,9450,9490,9450,51
20230801,095000,91834660,9490,9490,9490,9490,1
20230801,094900,91825170,9450,9440,9450,9440,30
20230801,094800,91541960,9440,9440,9440,9440,0
20230801,094700,91541960,9440,9440,9440,9440,29
20230801,094600,91268200,9440,9440,9440,9440,20
20230801,094500,91079400,9440,9480,9480,9440,43
20230801,094400,90672920,9490,9490,9490,9490,2
20230801,094300,90653940,9440,9440,9440,9440,2655
20230801,094200,65590740,9430,9440,9460,9430,2144
20230801,094100,45340430,9430,9430,9430,9430,54
20230801,094000,44831210,9440,9450,9450,9440,213
20230801,093900,42820290,9450,9460,9460,9450,3
20230801,093800,42791930,9460,9460,9460,9460,2
20230801,093700,42773010,9440,9460,9460,9440,36
20230801,093600,42433030,9440,9440,9440,9440,0
20230801,093500,42433030,9440,9460,9460,9440,32
20230801,093400,42130910,9440,9440,9440,9440,179
20230801,093300,40441150,9440,9440,9440,9440,0
20230801,093200,40441150,9440,9440,9440,9440,29
20230801,093100,40167390,9440,9460,9460,9440,12
20230801,093000,40054070,9440,9450,9450,9440,197
20230801,092900,38194380,9440,9440,9440,9440,0
20230801,092800,38194380,9440,9430,9440,9430,33
20230801,092700,37883160,9430,9430,9430,9430,0
20230801,092600,37883160,9430,9440,9440,9430,129
20230801,092500,36665690,9430,9430,9430,9430,0
20230801,092400,36665690,9430,9420,9430,9420,413
20230801,092300,32771890,9420,9420,9420,9420,365
20230801,092200,29333590,9430,9430,9430,9420,162
20230801,092100,27806220,9430,9430,9430,9430,120
20230801,092000,26674620,9430,9440,9440,9430,31
20230801,091900,26382280,9440,9440,9440,9440,23
20230801,091800,26165160,9440,9430,9460,9430,673
20230801,091700,19814730,9430,9430,9430,9430,255
20230801,091600,17410080,9430,9440,9440,9430,30
20230801,091500,17127170,9440,9440,9440,9440,0
20230801,091400,17127170,9440,9450,9450,9440,27
20230801,091300,16872240,9450,9440,9450,9440,34
20230801,091200,16551230,9440,9450,9450,9440,21
20230801,091100,16352980,9450,9450,9450,9450,40
20230801,091000,15974980,9510,9480,9510,9450,40
20230801,090900,15596650,9480,9480,9480,9480,100
20230801,090800,14648650,9490,9490,9490,9490,0
20230801,090700,14648650,9490,9490,9490,9490,701
20230801,090600,7996160,9510,9490,9510,9490,12
20230801,090500,7882260,9490,9500,9500,9490,49
20230801,090400,7417050,9490,9490,9490,9490,171
20230801,090300,5794260,9430,9430,9430,9430,29
20230801,090200,5520790,9430,9430,9430,9430,0
20230801,090100,5520790,9430,9490,9490,9430,36
20230801,090000,5181070,9490,9420,9490,9420,550