KissMeData/357580/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205000,546652840,14840,14840,14840,14840,582
20230801,204900,546652840,14840,14840,14840,14840,0
20230801,204800,546652840,14840,14840,14840,14840,0
20230801,204700,546652840,14840,14840,14840,14840,0
20230801,204600,546652840,14840,14840,14840,14840,0
20230801,204500,546652840,14840,14840,14840,14840,0
20230801,204400,546652840,14840,14840,14840,14840,0
20230801,204300,546652840,14840,14840,14840,14840,0
20230801,204200,546652840,14840,14840,14840,14840,0
20230801,204100,546652840,14840,14840,14840,14840,0
20230801,204000,546652840,14840,14840,14840,14840,0
20230801,203900,546652840,14840,14840,14840,14840,0
20230801,203800,546652840,14840,14840,14840,14840,0
20230801,203700,546652840,14840,14840,14840,14840,0
20230801,203600,546652840,14840,14840,14840,14840,0
20230801,203500,546652840,14840,14840,14840,14840,0
20230801,203400,546652840,14840,14840,14840,14840,0
20230801,203300,546652840,14840,14840,14840,14840,0
20230801,203200,546652840,14840,14840,14840,14840,0
20230801,203100,546652840,14840,14840,14840,14840,0
20230801,203000,546652840,14840,14840,14840,14840,0
20230801,202900,546652840,14840,14840,14840,14840,0
20230801,202800,546652840,14840,14840,14840,14840,0
20230801,202700,546652840,14840,14840,14840,14840,0
20230801,202600,546652840,14840,14840,14840,14840,0
20230801,202500,546652840,14840,14840,14840,14840,0
20230801,202400,546652840,14840,14840,14840,14840,0
20230801,202300,546652840,14840,14840,14840,14840,0
20230801,202200,546652840,14840,14840,14840,14840,0
20230801,202100,546652840,14840,14840,14840,14840,0
20230801,202000,546652840,14840,14840,14840,14840,582
20230801,201900,546652840,14840,14840,14840,14840,0
20230801,201800,546652840,14840,14840,14840,14840,0
20230801,201700,546652840,14840,14840,14840,14840,0
20230801,201600,546652840,14840,14840,14840,14840,0
20230801,201500,546652840,14840,14840,14840,14840,0
20230801,201400,546652840,14840,14840,14840,14840,0
20230801,201300,546652840,14840,14840,14840,14840,0
20230801,201200,546652840,14840,14840,14840,14840,0
20230801,201100,546652840,14840,14840,14840,14840,0
20230801,201000,546652840,14840,14840,14840,14840,0
20230801,200900,546652840,14840,14840,14840,14840,0
20230801,200800,546652840,14840,14840,14840,14840,0
20230801,200700,546652840,14840,14840,14840,14840,0
20230801,200600,546652840,14840,14840,14840,14840,0
20230801,200500,546652840,14840,14840,14840,14840,0
20230801,200400,546652840,14840,14840,14840,14840,0
20230801,200300,546652840,14840,14840,14840,14840,0
20230801,200200,546652840,14840,14840,14840,14840,0
20230801,200100,546652840,14840,14840,14840,14840,0
20230801,200000,546652840,14840,14840,14840,14840,0
20230801,195900,546652840,14840,14840,14840,14840,0
20230801,195800,546652840,14840,14840,14840,14840,0
20230801,195700,546652840,14840,14840,14840,14840,0
20230801,195600,546652840,14840,14840,14840,14840,0
20230801,195500,546652840,14840,14840,14840,14840,0
20230801,195400,546652840,14840,14840,14840,14840,0
20230801,195300,546652840,14840,14840,14840,14840,0
20230801,195200,546652840,14840,14840,14840,14840,0
20230801,195100,546652840,14840,14840,14840,14840,0
20230801,195000,546652840,14840,14840,14840,14840,582
20230801,194900,546652840,14840,14840,14840,14840,0
20230801,194800,546652840,14840,14840,14840,14840,0
20230801,194700,546652840,14840,14840,14840,14840,0
20230801,194600,546652840,14840,14840,14840,14840,0
20230801,194500,546652840,14840,14840,14840,14840,0
20230801,194400,546652840,14840,14840,14840,14840,0
20230801,194300,546652840,14840,14840,14840,14840,0
20230801,194200,546652840,14840,14840,14840,14840,0
20230801,194100,546652840,14840,14840,14840,14840,0
20230801,194000,546652840,14840,14840,14840,14840,0
20230801,193900,546652840,14840,14840,14840,14840,0
20230801,193800,546652840,14840,14840,14840,14840,0
20230801,193700,546652840,14840,14840,14840,14840,0
20230801,193600,546652840,14840,14840,14840,14840,0
20230801,193500,546652840,14840,14840,14840,14840,0
20230801,193400,546652840,14840,14840,14840,14840,0
20230801,193300,546652840,14840,14840,14840,14840,0
20230801,193200,546652840,14840,14840,14840,14840,0
20230801,193100,546652840,14840,14840,14840,14840,0
20230801,193000,546652840,14840,14840,14840,14840,0
20230801,192900,546652840,14840,14840,14840,14840,0
20230801,192800,546652840,14840,14840,14840,14840,0
20230801,192700,546652840,14840,14840,14840,14840,0
20230801,192600,546652840,14840,14840,14840,14840,0
20230801,192500,546652840,14840,14840,14840,14840,0
20230801,192400,546652840,14840,14840,14840,14840,0
20230801,192300,546652840,14840,14840,14840,14840,0
20230801,192200,546652840,14840,14840,14840,14840,0
20230801,192100,546652840,14840,14840,14840,14840,0
20230801,192000,546652840,14840,14840,14840,14840,582
20230801,191900,546652840,14840,14840,14840,14840,0
20230801,191800,546652840,14840,14840,14840,14840,0
20230801,191700,546652840,14840,14840,14840,14840,0
20230801,191600,546652840,14840,14840,14840,14840,0
20230801,191500,546652840,14840,14840,14840,14840,0
20230801,191400,546652840,14840,14840,14840,14840,0
20230801,191300,546652840,14840,14840,14840,14840,0
20230801,191200,546652840,14840,14840,14840,14840,0
20230801,191100,546652840,14840,14840,14840,14840,0
20230801,191000,546652840,14840,14840,14840,14840,0
20230801,190900,546652840,14840,14840,14840,14840,0
20230801,190800,546652840,14840,14840,14840,14840,0
20230801,190700,546652840,14840,14840,14840,14840,0
20230801,190600,546652840,14840,14840,14840,14840,0
20230801,190500,546652840,14840,14840,14840,14840,0
20230801,190400,546652840,14840,14840,14840,14840,0
20230801,190300,546652840,14840,14840,14840,14840,0
20230801,190200,546652840,14840,14840,14840,14840,0
20230801,190100,546652840,14840,14840,14840,14840,0
20230801,190000,546652840,14840,14840,14840,14840,0
20230801,185900,546652840,14840,14840,14840,14840,0
20230801,185800,546652840,14840,14840,14840,14840,0
20230801,185700,546652840,14840,14840,14840,14840,0
20230801,185600,546652840,14840,14840,14840,14840,0
20230801,185500,546652840,14840,14840,14840,14840,0
20230801,185400,546652840,14840,14840,14840,14840,0
20230801,185300,546652840,14840,14840,14840,14840,0
20230801,185200,546652840,14840,14840,14840,14840,0
20230801,185100,546652840,14840,14840,14840,14840,0
20230801,185000,546652840,14840,14840,14840,14840,582
20230801,184900,546652840,14840,14840,14840,14840,0
20230801,184800,546652840,14840,14840,14840,14840,0
20230801,184700,546652840,14840,14840,14840,14840,0
20230801,184600,546652840,14840,14840,14840,14840,0
20230801,184500,546652840,14840,14840,14840,14840,0
20230801,184400,546652840,14840,14840,14840,14840,0
20230801,184300,546652840,14840,14840,14840,14840,0
20230801,184200,546652840,14840,14840,14840,14840,0
20230801,184100,546652840,14840,14840,14840,14840,0
20230801,184000,546652840,14840,14840,14840,14840,0
20230801,183900,546652840,14840,14840,14840,14840,0
20230801,183800,546652840,14840,14840,14840,14840,0
20230801,183700,546652840,14840,14840,14840,14840,0
20230801,183600,546652840,14840,14840,14840,14840,0
20230801,183500,546652840,14840,14840,14840,14840,0
20230801,183400,546652840,14840,14840,14840,14840,0
20230801,183300,546652840,14840,14840,14840,14840,0
20230801,183200,546652840,14840,14840,14840,14840,0
20230801,183100,546652840,14840,14840,14840,14840,0
20230801,183000,546652840,14840,14840,14840,14840,0
20230801,182900,546652840,14840,14840,14840,14840,0
20230801,182800,546652840,14840,14840,14840,14840,0
20230801,182700,546652840,14840,14840,14840,14840,0
20230801,182600,546652840,14840,14840,14840,14840,0
20230801,182500,546652840,14840,14840,14840,14840,0
20230801,182400,546652840,14840,14840,14840,14840,0
20230801,182300,546652840,14840,14840,14840,14840,0
20230801,182200,546652840,14840,14840,14840,14840,0
20230801,182100,546652840,14840,14840,14840,14840,0
20230801,182000,546652840,14840,14840,14840,14840,582
20230801,181900,546652840,14840,14840,14840,14840,0
20230801,181800,546652840,14840,14840,14840,14840,0
20230801,181700,546652840,14840,14840,14840,14840,0
20230801,181600,546652840,14840,14840,14840,14840,0
20230801,181500,546652840,14840,14840,14840,14840,0
20230801,181400,546652840,14840,14840,14840,14840,0
20230801,181300,546652840,14840,14840,14840,14840,0
20230801,181200,546652840,14840,14840,14840,14840,0
20230801,181100,546652840,14840,14840,14840,14840,0
20230801,181000,546652840,14840,14840,14840,14840,0
20230801,180900,546652840,14840,14840,14840,14840,0
20230801,180800,546652840,14840,14840,14840,14840,0
20230801,180700,546652840,14840,14840,14840,14840,0
20230801,180600,546652840,14840,14840,14840,14840,0
20230801,180500,546652840,14840,14840,14840,14840,0
20230801,180400,546652840,14840,14840,14840,14840,0
20230801,180300,546652840,14840,14840,14840,14840,0
20230801,180200,546652840,14840,14840,14840,14840,0
20230801,180100,546652840,14840,14840,14840,14840,0
20230801,180000,546652840,14840,14840,14840,14840,0
20230801,175900,546652840,14840,14840,14840,14840,0
20230801,175800,546652840,14840,14840,14840,14840,0
20230801,175700,546652840,14840,14840,14840,14840,0
20230801,175600,546652840,14840,14840,14840,14840,0
20230801,175500,546652840,14840,14840,14840,14840,0
20230801,175400,546652840,14840,14840,14840,14840,0
20230801,175300,546652840,14840,14840,14840,14840,0
20230801,175200,546652840,14840,14840,14840,14840,0
20230801,175100,546652840,14840,14840,14840,14840,0
20230801,175000,546652840,14840,14840,14840,14840,582
20230801,174900,546652840,14840,14840,14840,14840,0
20230801,174800,546652840,14840,14840,14840,14840,0
20230801,174700,546652840,14840,14840,14840,14840,0
20230801,174600,546652840,14840,14840,14840,14840,0
20230801,174500,546652840,14840,14840,14840,14840,0
20230801,174400,546652840,14840,14840,14840,14840,0
20230801,174300,546652840,14840,14840,14840,14840,0
20230801,174200,546652840,14840,14840,14840,14840,0
20230801,174100,546652840,14840,14840,14840,14840,0
20230801,174000,546652840,14840,14840,14840,14840,0
20230801,173900,546652840,14840,14840,14840,14840,0
20230801,173800,546652840,14840,14840,14840,14840,0
20230801,173700,546652840,14840,14840,14840,14840,0
20230801,173600,546652840,14840,14840,14840,14840,0
20230801,173500,546652840,14840,14840,14840,14840,0
20230801,173400,546652840,14840,14840,14840,14840,0
20230801,173300,546652840,14840,14840,14840,14840,0
20230801,173200,546652840,14840,14840,14840,14840,0
20230801,173100,546652840,14840,14840,14840,14840,0
20230801,173000,546652840,14840,14840,14840,14840,0
20230801,172900,546652840,14840,14840,14840,14840,0
20230801,172800,546652840,14840,14840,14840,14840,0
20230801,172700,546652840,14840,14840,14840,14840,0
20230801,172600,546652840,14840,14840,14840,14840,0
20230801,172500,546652840,14840,14840,14840,14840,0
20230801,172400,546652840,14840,14840,14840,14840,0
20230801,172300,546652840,14840,14840,14840,14840,0
20230801,172200,546652840,14840,14840,14840,14840,0
20230801,172100,546652840,14840,14840,14840,14840,0
20230801,172000,546652840,14840,14840,14840,14840,582
20230801,171900,546652840,14840,14840,14840,14840,0
20230801,171800,546652840,14840,14840,14840,14840,0
20230801,171700,546652840,14840,14840,14840,14840,0
20230801,171600,546652840,14840,14840,14840,14840,0
20230801,171500,546652840,14840,14840,14840,14840,0
20230801,171400,546652840,14840,14840,14840,14840,0
20230801,171300,546652840,14840,14840,14840,14840,0
20230801,171200,546652840,14840,14840,14840,14840,0
20230801,171100,546652840,14840,14840,14840,14840,0
20230801,171000,546652840,14840,14840,14840,14840,0
20230801,170900,546652840,14840,14840,14840,14840,0
20230801,170800,546652840,14840,14840,14840,14840,0
20230801,170700,546652840,14840,14840,14840,14840,0
20230801,170600,546652840,14840,14840,14840,14840,0
20230801,170500,546652840,14840,14840,14840,14840,0
20230801,170400,546652840,14840,14840,14840,14840,0
20230801,170300,546652840,14840,14840,14840,14840,0
20230801,170200,546652840,14840,14840,14840,14840,0
20230801,170100,546652840,14840,14840,14840,14840,0
20230801,170000,546652840,14840,14840,14840,14840,0
20230801,165900,546652840,14840,14840,14840,14840,0
20230801,165800,546652840,14840,14840,14840,14840,0
20230801,165700,546652840,14840,14840,14840,14840,0
20230801,165600,546652840,14840,14840,14840,14840,0
20230801,165500,546652840,14840,14840,14840,14840,0
20230801,165400,546652840,14840,14840,14840,14840,0
20230801,165300,546652840,14840,14840,14840,14840,0
20230801,165200,546652840,14840,14840,14840,14840,0
20230801,165100,546652840,14840,14840,14840,14840,0
20230801,165000,546652840,14840,14840,14840,14840,582
20230801,164900,546652840,14840,14840,14840,14840,0
20230801,164800,546652840,14840,14840,14840,14840,0
20230801,164700,546652840,14840,14840,14840,14840,0
20230801,164600,546652840,14840,14840,14840,14840,0
20230801,164500,546652840,14840,14840,14840,14840,0
20230801,164400,546652840,14840,14840,14840,14840,0
20230801,164300,546652840,14840,14840,14840,14840,0
20230801,164200,546652840,14840,14840,14840,14840,0
20230801,164100,546652840,14840,14840,14840,14840,0
20230801,164000,546652840,14840,14840,14840,14840,0
20230801,163900,546652840,14840,14840,14840,14840,0
20230801,163800,546652840,14840,14840,14840,14840,0
20230801,163700,546652840,14840,14840,14840,14840,0
20230801,163600,546652840,14840,14840,14840,14840,0
20230801,163500,546652840,14840,14840,14840,14840,0
20230801,163400,546652840,14840,14840,14840,14840,0
20230801,163300,546652840,14840,14840,14840,14840,0
20230801,163200,546652840,14840,14840,14840,14840,0
20230801,163100,546652840,14840,14840,14840,14840,0
20230801,163000,546652840,14840,14840,14840,14840,0
20230801,162900,546652840,14840,14840,14840,14840,0
20230801,162800,546652840,14840,14840,14840,14840,0
20230801,162700,546652840,14840,14840,14840,14840,0
20230801,162600,546652840,14840,14840,14840,14840,0
20230801,162500,546652840,14840,14840,14840,14840,0
20230801,162400,546652840,14840,14840,14840,14840,0
20230801,162300,546652840,14840,14840,14840,14840,0
20230801,162200,546652840,14840,14840,14840,14840,0
20230801,162100,546652840,14840,14840,14840,14840,0
20230801,162000,546652840,14840,14840,14840,14840,582
20230801,161900,546652840,14840,14840,14840,14840,0
20230801,161800,546652840,14840,14840,14840,14840,0
20230801,161700,546652840,14840,14840,14840,14840,0
20230801,161600,546652840,14840,14840,14840,14840,0
20230801,161500,546652840,14840,14840,14840,14840,0
20230801,161400,546652840,14840,14840,14840,14840,0
20230801,161300,546652840,14840,14840,14840,14840,0
20230801,161200,546652840,14840,14840,14840,14840,0
20230801,161100,546652840,14840,14840,14840,14840,0
20230801,161000,546652840,14840,14840,14840,14840,0
20230801,160900,546652840,14840,14840,14840,14840,0
20230801,160800,546652840,14840,14840,14840,14840,0
20230801,160700,546652840,14840,14840,14840,14840,0
20230801,160600,546652840,14840,14840,14840,14840,0
20230801,160500,546652840,14840,14840,14840,14840,0
20230801,160400,546652840,14840,14840,14840,14840,0
20230801,160300,546652840,14840,14840,14840,14840,0
20230801,160200,546652840,14840,14840,14840,14840,0
20230801,160100,546652840,14840,14840,14840,14840,0
20230801,160000,546652840,14840,14840,14840,14840,0
20230801,155900,546652840,14840,14840,14840,14840,0
20230801,155800,546652840,14840,14840,14840,14840,0
20230801,155700,546652840,14840,14840,14840,14840,0
20230801,155600,546652840,14840,14840,14840,14840,0
20230801,155500,546652840,14840,14840,14840,14840,0
20230801,155400,546652840,14840,14840,14840,14840,0
20230801,155300,546652840,14840,14840,14840,14840,0
20230801,155200,546652840,14840,14840,14840,14840,0
20230801,155100,546652840,14840,14840,14840,14840,0
20230801,155000,546652840,14840,14840,14840,14840,582
20230801,154900,546652840,14840,14840,14840,14840,0
20230801,154800,546652840,14840,14840,14840,14840,0
20230801,154700,546652840,14840,14840,14840,14840,0
20230801,154600,546652840,14840,14840,14840,14840,0
20230801,154500,546652840,14840,14840,14840,14840,0
20230801,154400,546652840,14840,14840,14840,14840,0
20230801,154300,546652840,14840,14840,14840,14840,0
20230801,154200,546652840,14840,14840,14840,14840,0
20230801,154100,546652840,14840,14840,14840,14840,0
20230801,154000,546652840,14840,14840,14840,14840,0
20230801,153900,546652840,14840,14840,14840,14840,0
20230801,153800,546652840,14840,14840,14840,14840,0
20230801,153700,546652840,14840,14840,14840,14840,0
20230801,153600,546652840,14840,14840,14840,14840,0
20230801,153500,546652840,14840,14840,14840,14840,0
20230801,153400,546652840,14840,14840,14840,14840,0
20230801,153300,546652840,14840,14840,14840,14840,0
20230801,153200,546652840,14840,14840,14840,14840,0
20230801,153100,546652840,14840,14840,14840,14840,0
20230801,153000,546652840,14840,14840,14840,14840,582
20230801,152900,538015960,14880,14880,14880,14880,0
20230801,152800,538015960,14880,14880,14880,14880,0
20230801,152700,538015960,14880,14880,14880,14880,0
20230801,152600,538015960,14880,14880,14880,14880,0
20230801,152500,538015960,14880,14880,14880,14880,0
20230801,152400,538015960,14880,14880,14880,14880,0
20230801,152300,538015960,14880,14880,14880,14880,0
20230801,152200,538015960,14880,14880,14880,14880,0
20230801,152100,538015960,14880,14880,14880,14880,0
20230801,152000,538015960,14880,14880,14880,14880,0
20230801,151900,538015960,14880,14870,14880,14870,2
20230801,151800,537986210,14850,14850,14850,14850,47
20230801,151700,537288260,14840,14850,14850,14840,42
20230801,151600,536664680,14840,14850,14850,14840,30
20230801,151500,536219280,14850,14850,14850,14850,0
20230801,151400,536219280,14850,14850,14850,14850,10
20230801,151300,536070780,14850,14850,14850,14850,8
20230801,151200,535951980,14850,14850,14850,14850,1
20230801,151100,535937130,14840,14850,14850,14840,22
20230801,151000,535610640,14840,14840,14840,14840,3
20230801,150900,535566120,14840,14840,14840,14840,0
20230801,150800,535566120,14840,14840,14850,14840,12
20230801,150700,535388030,14840,14840,14840,14840,10
20230801,150600,535239630,14850,14850,14850,14850,0
20230801,150500,535239630,14850,14850,14850,14850,71
20230801,150400,534185280,14860,14850,14860,14850,53
20230801,150300,533398050,14860,14860,14860,14860,70
20230801,150200,532357850,14880,14880,14880,14880,0
20230801,150100,532357850,14880,14880,14880,14880,1
20230801,150000,532342970,14850,14880,14890,14850,80
20230801,145900,531153850,14900,14900,14900,14900,0
20230801,145800,531153850,14900,14900,14900,14900,0
20230801,145700,531153850,14900,14900,14900,14900,0
20230801,145600,531153850,14900,14880,14900,14830,22
20230801,145500,530826520,14830,14830,14830,14830,4
20230801,145400,530767200,14900,14830,14900,14800,776
20230801,145300,519278020,14900,14900,14900,14900,1
20230801,145200,519263120,14820,14830,14830,14820,502
20230801,145100,511821900,14830,14880,14880,14830,119
20230801,145000,510055930,14920,14920,14920,14920,10
20230801,144900,509906730,14930,14930,14930,14930,1
20230801,144800,509891800,14830,14880,14880,14830,96
20230801,144700,508466220,14880,14880,14880,14880,62
20230801,144600,507543660,14880,14880,14880,14880,20
20230801,144500,507246060,14880,14880,14880,14880,1
20230801,144400,507231180,14820,14850,14850,14820,400
20230801,144300,501297910,14850,14850,14850,14850,117
20230801,144200,499560460,14860,14870,14870,14860,34
20230801,144100,499055150,14880,14880,14880,14880,6
20230801,144000,498965870,14950,14950,14950,14950,0
20230801,143900,498965870,14950,14950,14950,14950,0
20230801,143800,498965870,14950,14950,14950,14950,0
20230801,143700,498965870,14950,14950,14950,14950,0
20230801,143600,498965870,14950,14950,14950,14950,1
20230801,143500,498950920,14960,14960,14960,14960,1
20230801,143400,498935960,14880,14920,14920,14860,162
20230801,143300,496519120,14920,14920,14920,14920,1
20230801,143200,496504200,14850,14850,14850,14850,65
20230801,143100,495538950,14850,14850,14850,14850,35
20230801,143000,495019200,14850,14850,14850,14850,0
20230801,142900,495019200,14850,14850,14850,14850,3
20230801,142800,494974650,14840,14840,14840,14840,313
20230801,142700,490329730,14840,14840,14840,14840,30
20230801,142600,489884530,14830,14830,14830,14830,200
20230801,142500,486918530,14820,14820,14820,14820,0
20230801,142400,486918530,14820,14830,14830,14820,200
20230801,142300,483953040,14850,14850,14850,14850,0
20230801,142200,483953040,14850,14850,14850,14850,20
20230801,142100,483656040,14830,14830,14830,14830,0
20230801,142000,483656040,14830,14830,14830,14830,1
20230801,141900,483641210,14830,14830,14830,14830,1
20230801,141800,483626380,14850,14850,14850,14850,0
20230801,141700,483626380,14850,14850,14850,14850,9
20230801,141600,483492730,14850,14850,14850,14850,0
20230801,141500,483492730,14850,14850,14850,14850,0
20230801,141400,483492730,14850,14850,14850,14850,1
20230801,141300,483477880,14820,14820,14820,14820,0
20230801,141200,483477880,14820,14820,14820,14820,0
20230801,141100,483477880,14820,14830,14830,14820,40
20230801,141000,482885070,14850,14830,14850,14820,59
20230801,140900,482010590,14820,14820,14820,14820,0
20230801,140800,482010590,14820,14820,14820,14820,0
20230801,140700,482010590,14820,14820,14820,14820,0
20230801,140600,482010590,14820,14820,14820,14820,39
20230801,140500,481432610,14810,14820,14820,14810,7
20230801,140400,481328890,14850,14850,14850,14850,0
20230801,140300,481328890,14850,14840,14850,14840,500
20230801,140200,473904400,14810,14810,14810,14810,129
20230801,140100,471993910,14810,14810,14810,14810,7
20230801,140000,471890240,14810,14810,14810,14810,5
20230801,135900,471816190,14810,14810,14810,14810,10
20230801,135800,471668090,14800,14800,14800,14800,240
20230801,135700,468116090,14810,14810,14810,14810,171
20230801,135600,465583580,14840,14840,14840,14840,0
20230801,135500,465583580,14840,14840,14840,14820,40
20230801,135400,464990300,14840,14840,14840,14840,12
20230801,135300,464812220,14810,14810,14810,14810,0
20230801,135200,464812220,14810,14810,14810,14810,5
20230801,135100,464738170,14840,14840,14840,14840,1
20230801,135000,464723330,14810,14810,14810,14810,26
20230801,134900,464338270,14800,14800,14800,14800,33
20230801,134800,463849870,14810,14810,14810,14810,1
20230801,134700,463835060,14810,14810,14810,14810,91
20230801,134600,462487350,14850,14850,14850,14850,0
20230801,134500,462487350,14850,14850,14850,14850,44
20230801,134400,461833950,14850,14850,14850,14850,1
20230801,134300,461819100,14810,14810,14810,14810,501
20230801,134200,454399290,14820,14820,14820,14820,342
20230801,134100,449330850,14820,14820,14820,14820,0
20230801,134000,449330850,14820,14830,14850,14820,257
20230801,133900,445519950,14850,14850,14850,14850,0
20230801,133800,445519950,14850,14830,14850,14830,8
20230801,133700,445401190,14840,14850,14850,14840,283
20230801,133600,441201310,14850,14870,14870,14850,471
20230801,133500,434205770,14860,14860,14860,14860,90
20230801,133400,432868370,14860,14880,14880,14860,479
20230801,133300,425748130,14870,14870,14870,14870,0
20230801,133200,425748130,14870,14900,14900,14870,1168
20230801,133100,408363980,14900,14910,14910,14900,108
20230801,133000,406754600,14910,14910,14910,14910,0
20230801,132900,406754600,14910,14910,14910,14910,89
20230801,132800,405427610,14910,14920,14920,14910,164
20230801,132700,402982220,14920,14920,14920,14920,0
20230801,132600,402982220,14920,14920,14920,14920,16
20230801,132500,402743500,14920,14920,14920,14920,0
20230801,132400,402743500,14920,14930,14930,14920,137
20230801,132300,400699160,14990,14990,14990,14990,50
20230801,132200,399949660,14990,14990,14990,14990,0
20230801,132100,399949660,14990,14990,14990,14990,0
20230801,132000,399949660,14990,14990,14990,14990,67
20230801,131900,398945330,14930,14930,14930,14930,0
20230801,131800,398945330,14930,14930,14930,14930,0
20230801,131700,398945330,14930,14930,14930,14930,0
20230801,131600,398945330,14930,14930,14930,14930,50
20230801,131500,398198830,14930,14930,14930,14930,0
20230801,131400,398198830,14930,14930,14930,14930,1
20230801,131300,398183900,14930,14930,14930,14930,0
20230801,131200,398183900,14930,14930,14930,14930,0
20230801,131100,398183900,14930,14930,14930,14930,10
20230801,131000,398034600,14920,14920,14920,14920,0
20230801,130900,398034600,14920,14920,14920,14920,0
20230801,130800,398034600,14920,14920,14920,14920,0
20230801,130700,398034600,14920,14920,14920,14920,0
20230801,130600,398034600,14920,14920,14920,14920,12
20230801,130500,397855560,14990,14990,14990,14990,0
20230801,130400,397855560,14990,14990,14990,14990,0
20230801,130300,397855560,14990,14990,14990,14990,0
20230801,130200,397855560,14990,14990,14990,14990,0
20230801,130100,397855560,14990,14990,14990,14990,3
20230801,130000,397810590,14930,14930,14930,14930,0
20230801,125900,397810590,14930,14930,14930,14930,0
20230801,125800,397810590,14930,14920,14930,14920,55
20230801,125700,396989820,14920,14930,14930,14920,3
20230801,125600,396945050,14930,14930,14930,14930,1
20230801,125500,396930120,14990,14990,14990,14990,0
20230801,125400,396930120,14990,14990,14990,14990,1
20230801,125300,396915130,14920,14920,14920,14920,0
20230801,125200,396915130,14920,14920,14920,14920,0
20230801,125100,396915130,14920,14950,14950,14920,10
20230801,125000,396765870,14960,14960,14960,14960,0
20230801,124900,396765870,14960,14980,14980,14960,21
20230801,124800,396451510,14970,14970,14970,14970,0
20230801,124700,396451510,14970,14970,14970,14970,202
20230801,124600,393427570,14980,14980,14980,14980,0
20230801,124500,393427570,14980,14980,14980,14980,0
20230801,124400,393427570,14980,14980,15000,14980,201
20230801,124300,390416570,14990,14990,14990,14990,12
20230801,124200,390236690,14980,14980,14980,14980,0
20230801,124100,390236690,14980,14980,14980,14980,100
20230801,124000,388738690,14980,14990,14990,14980,2
20230801,123900,388708720,15000,15000,15000,15000,0
20230801,123800,388708720,15000,15000,15000,15000,0
20230801,123700,388708720,15000,15000,15000,15000,0
20230801,123600,388708720,15000,15000,15000,15000,0
20230801,123500,388708720,15000,15000,15000,15000,44
20230801,123400,388048720,15030,15030,15030,15030,0
20230801,123300,388048720,15030,15030,15030,15030,0
20230801,123200,388048720,15030,15030,15030,15030,0
20230801,123100,388048720,15030,15030,15030,15030,0
20230801,123000,388048720,15030,15030,15030,15030,0
20230801,122900,388048720,15030,15000,15030,15000,4320
20230801,122800,323149120,15040,15040,15040,15040,3
20230801,122700,323104000,15030,15030,15030,15030,0
20230801,122600,323104000,15030,15030,15030,15030,28
20230801,122500,322683160,15000,15000,15000,15000,4
20230801,122400,322623160,15030,15020,15030,15020,120
20230801,122300,320819980,15000,15000,15000,15000,16
20230801,122200,320579980,15000,15000,15000,15000,0
20230801,122100,320579980,15000,15000,15000,15000,0
20230801,122000,320579980,15000,15000,15000,15000,0
20230801,121900,320579980,15000,15000,15000,15000,0
20230801,121800,320579980,15000,15000,15000,15000,0
20230801,121700,320579980,15000,15000,15000,15000,0
20230801,121600,320579980,15000,15000,15000,15000,0
20230801,121500,320579980,15000,15000,15000,15000,0
20230801,121400,320579980,15000,15000,15000,15000,1
20230801,121300,320564980,14890,14890,14890,14890,0
20230801,121200,320564980,14890,14890,14890,14890,0
20230801,121100,320564980,14890,14890,14890,14890,0
20230801,121000,320564980,14890,14890,14890,14890,0
20230801,120900,320564980,14890,15000,15000,14890,210
20230801,120800,317434850,15000,15000,15000,15000,380
20230801,120700,311734850,15000,15000,15000,15000,0
20230801,120600,311734850,15000,15000,15000,15000,41
20230801,120500,311119850,14980,14980,14980,14980,0
20230801,120400,311119850,14980,15000,15000,14980,201
20230801,120300,308108850,14990,15000,15000,14990,101
20230801,120200,306594850,14990,15000,15000,14990,107
20230801,120100,304990850,14970,14970,14970,14970,0
20230801,120000,304990850,14970,14970,14970,14970,100
20230801,115900,303493850,14970,14970,14970,14970,200
20230801,115800,300499850,15000,14950,15000,14950,3
20230801,115700,300454950,14950,14950,14950,14950,324
20230801,115600,295611150,14950,14950,14950,14950,1
20230801,115500,295596200,14950,14950,14950,14950,0
20230801,115400,295596200,14950,14950,14950,14950,0
20230801,115300,295596200,14950,14950,14950,14950,0
20230801,115200,295596200,14950,14950,14950,14950,31
20230801,115100,295132750,14950,14950,14950,14950,107
20230801,115000,293533100,14950,14950,14950,14950,28
20230801,114900,293114500,14950,14950,14950,14950,84
20230801,114800,291858700,14950,14950,14950,14950,5
20230801,114700,291783950,14950,14950,14950,14950,0
20230801,114600,291783950,14950,14950,14950,14950,0
20230801,114500,291783950,14950,14950,14950,14950,0
20230801,114400,291783950,14950,14950,14950,14950,0
20230801,114300,291783950,14950,14950,14950,14950,114
20230801,114200,290079650,14950,14950,14950,14950,0
20230801,114100,290079650,14950,14950,14950,14950,19
20230801,114000,289795600,14950,14950,14950,14950,0
20230801,113900,289795600,14950,14950,14950,14950,0
20230801,113800,289795600,14950,14950,14950,14950,0
20230801,113700,289795600,14950,14950,14950,14950,0
20230801,113600,289795600,14950,14950,14950,14950,0
20230801,113500,289795600,14950,14950,14950,14950,0
20230801,113400,289795600,14950,14950,14950,14950,0
20230801,113300,289795600,14950,14950,14950,14950,3
20230801,113200,289750750,14860,14950,14950,14860,269
20230801,113100,285750830,14950,14950,14950,14950,0
20230801,113000,285750830,14950,14950,14950,14950,0
20230801,112900,285750830,14950,14950,14950,14950,0
20230801,112800,285750830,14950,14870,14950,14870,81
20230801,112700,284544820,14930,14900,14930,14870,689
20230801,112600,274294990,14910,14930,14930,14910,86
20230801,112500,273012690,14910,14910,14910,14910,135
20230801,112400,270999840,14910,14940,14940,14910,154
20230801,112300,268700930,14930,14930,14930,14930,0
20230801,112200,268700930,14930,14930,14930,14930,3
20230801,112100,268656140,14930,14940,14940,14930,1829
20230801,112000,241345770,14940,14950,14950,14940,1428
20230801,111900,220011350,14950,14960,14960,14950,668
20230801,111800,210022710,14970,14970,14970,14970,0
20230801,111700,210022710,14970,14970,14970,14970,1
20230801,111600,210007740,14970,14980,14980,14970,382
20230801,111500,204288510,14980,15000,15000,14980,510
20230801,111400,196644670,15000,15000,15000,15000,0
20230801,111300,196644670,15000,15000,15000,15000,0
20230801,111200,196644670,15000,15040,15040,15000,401
20230801,111100,190629310,15050,15050,15050,15050,0
20230801,111000,190629310,15050,15050,15050,15050,1
20230801,110900,190614260,15050,15010,15050,15010,79
20230801,110800,189428110,15050,15050,15050,15050,0
20230801,110700,189428110,15050,15050,15050,15050,6
20230801,110600,189337810,15050,15050,15050,15050,0
20230801,110500,189337810,15050,15050,15050,15050,0
20230801,110400,189337810,15050,15020,15050,15020,10
20230801,110300,189187580,15060,15060,15060,15060,0
20230801,110200,189187580,15060,15060,15060,15060,0
20230801,110100,189187580,15060,15060,15060,15060,0
20230801,110000,189187580,15060,15060,15060,15060,0
20230801,105900,189187580,15060,15060,15060,15060,0
20230801,105800,189187580,15060,15060,15060,15060,0
20230801,105700,189187580,15060,15060,15060,15060,0
20230801,105600,189187580,15060,15060,15060,15060,0
20230801,105500,189187580,15060,15060,15060,15060,40
20230801,105400,188585180,15070,15070,15070,15070,0
20230801,105300,188585180,15070,15070,15070,15070,0
20230801,105200,188585180,15070,15070,15070,15070,0
20230801,105100,188585180,15070,15070,15070,15070,0
20230801,105000,188585180,15070,15070,15070,15070,0
20230801,104900,188585180,15070,15070,15070,15070,0
20230801,104800,188585180,15070,15070,15070,15070,0
20230801,104700,188585180,15070,15070,15070,15070,2
20230801,104600,188555040,15000,15000,15000,15000,0
20230801,104500,188555040,15000,15000,15000,15000,0
20230801,104400,188555040,15000,15030,15030,15000,27
20230801,104300,188149430,15030,15030,15030,15030,0
20230801,104200,188149430,15030,15030,15030,15030,13
20230801,104100,187954040,15070,15070,15070,15070,0
20230801,104000,187954040,15070,15070,15070,15070,0
20230801,103900,187954040,15070,15070,15070,15070,5
20230801,103800,187878690,14990,15000,15000,14990,48
20230801,103700,187159070,15070,15070,15070,15070,0
20230801,103600,187159070,15070,15000,15070,15000,116
20230801,103500,185418790,15000,15070,15070,15000,190
20230801,103400,182567120,15070,15070,15070,15070,3
20230801,103300,182521910,15060,15060,15060,15060,200
20230801,103200,179509910,15060,15060,15060,15060,0
20230801,103100,179509910,15060,15060,15060,15060,726
20230801,103000,168576350,15070,15070,15070,15070,0
20230801,102900,168576350,15070,15070,15070,15070,0
20230801,102800,168576350,15070,15070,15070,15070,0
20230801,102700,168576350,15070,15070,15070,15070,0
20230801,102600,168576350,15070,15070,15070,15070,0
20230801,102500,168576350,15070,15070,15070,15070,0
20230801,102400,168576350,15070,15070,15070,15070,0
20230801,102300,168576350,15070,15000,15070,15000,447
20230801,102200,161871140,15020,15020,15020,15020,266
20230801,102100,157875820,15070,15020,15070,15020,287
20230801,102000,153564930,15070,15070,15070,15070,0
20230801,101900,153564930,15070,15070,15070,15000,290
20230801,101800,149213400,15070,15070,15070,15070,20
20230801,101700,148912000,15080,15080,15080,15080,0
20230801,101600,148912000,15080,15080,15080,15080,0
20230801,101500,148912000,15080,15080,15080,15080,0
20230801,101400,148912000,15080,15080,15080,15080,0
20230801,101300,148912000,15080,15080,15080,15080,50
20230801,101200,148158000,15080,15080,15080,15080,0
20230801,101100,148158000,15080,15080,15080,15080,0
20230801,101000,148158000,15080,15080,15080,15080,0
20230801,100900,148158000,15080,15080,15080,15080,25
20230801,100800,147781000,15080,15040,15080,15040,7
20230801,100700,147675520,15040,15040,15040,15040,1
20230801,100600,147660480,15040,15040,15040,15040,12
20230801,100500,147480000,15040,15040,15040,15000,536
20230801,100400,139436240,15040,15040,15040,15040,0
20230801,100300,139436240,15040,15040,15040,15040,0
20230801,100200,139436240,15040,15040,15040,15040,0
20230801,100100,139436240,15040,15040,15040,15040,0
20230801,100000,139436240,15040,15040,15040,15040,1
20230801,095900,139421200,15000,15020,15020,15000,392
20230801,095800,133538780,15040,15040,15040,15040,1
20230801,095700,133523740,15040,15040,15040,15040,10
20230801,095600,133373340,15040,15040,15040,15040,5
20230801,095500,133298140,15040,15040,15040,15040,1
20230801,095400,133283100,15040,15030,15040,15030,9
20230801,095300,133147800,15010,15010,15010,15010,25
20230801,095200,132772550,15030,15030,15030,15030,1
20230801,095100,132757520,15010,15010,15010,15010,0
20230801,095000,132757520,15010,15010,15010,15010,51
20230801,094900,131992010,15000,15010,15010,15000,77
20230801,094800,130836480,15020,15020,15020,15020,11
20230801,094700,130671260,15030,15040,15040,15030,21
20230801,094600,130355620,15020,15020,15020,15020,0
20230801,094500,130355620,15020,15030,15030,15020,382
20230801,094400,124616030,15030,15030,15030,15030,5
20230801,094300,124540880,15030,15030,15030,15030,8
20230801,094200,124420640,15100,15100,15100,15100,1
20230801,094100,124405540,15100,15010,15100,15010,111
20230801,094000,122739340,15010,15010,15010,15010,0
20230801,093900,122739340,15010,15010,15010,15010,10
20230801,093800,122589240,14970,15140,15140,14970,251
20230801,093700,118816790,15140,15140,15140,15140,1
20230801,093600,118801650,15140,15140,15140,15140,10
20230801,093500,118650250,15150,15150,15150,15150,0
20230801,093400,118650250,15150,15150,15150,15150,0
20230801,093300,118650250,15150,15150,15150,15150,8
20230801,093200,118529050,15150,15140,15150,15140,51
20230801,093100,117756900,15140,15140,15140,15040,292
20230801,093000,113358400,15110,15180,15180,15110,1314
20230801,092900,93460790,15180,15170,15180,15170,46
20230801,092800,92762640,15170,15150,15180,15150,24
20230801,092700,92398650,15150,15150,15150,15150,3
20230801,092600,92353200,15140,15140,15140,15140,0
20230801,092500,92353200,15140,15170,15170,15140,7
20230801,092400,92247170,15180,15180,15180,15180,998
20230801,092300,77097530,15180,15170,15180,15170,111
20230801,092200,75413550,15170,15110,15170,15110,633
20230801,092100,65828880,15110,15110,15110,15040,14
20230801,092000,65618110,15110,15110,15110,15110,4
20230801,091900,65557670,15010,15010,15010,15010,0
20230801,091800,65557670,15010,15000,15010,15000,910
20230801,091700,51898830,15000,14950,15000,14950,44
20230801,091600,51240830,15010,15000,15010,15000,300
20230801,091500,46738430,15000,15000,15000,15000,31
20230801,091400,46273430,15010,15000,15010,15000,523
20230801,091300,38427290,15000,15010,15010,14930,506
20230801,091200,30866290,15010,15010,15010,15010,3
20230801,091100,30821260,15010,15000,15010,15000,40
20230801,091000,30220900,14940,14950,14960,14940,181
20230801,090900,27515130,14950,15010,15010,14950,1045
20230801,090800,11850250,15030,15110,15110,15030,37
20230801,090700,11292390,15020,15020,15020,15020,61
20230801,090600,10376170,15000,15020,15020,15000,27
20230801,090500,9970900,15130,15120,15130,15120,100
20230801,090400,8458490,15010,15110,15120,15010,95
20230801,090300,7023390,15120,15120,15120,15120,0
20230801,090200,7023390,15120,15110,15120,15110,27
20230801,090100,6615250,15120,15030,15120,15030,187
20230801,090000,3800140,15140,15140,15140,15140,251