KissMeData/363280/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205100,359214750,7070,7070,7070,7070,3221
20230801,205000,359214750,7070,7070,7070,7070,0
20230801,204900,359214750,7070,7070,7070,7070,0
20230801,204800,359214750,7070,7070,7070,7070,0
20230801,204700,359214750,7070,7070,7070,7070,0
20230801,204600,359214750,7070,7070,7070,7070,0
20230801,204500,359214750,7070,7070,7070,7070,0
20230801,204400,359214750,7070,7070,7070,7070,0
20230801,204300,359214750,7070,7070,7070,7070,0
20230801,204200,359214750,7070,7070,7070,7070,0
20230801,204100,359214750,7070,7070,7070,7070,0
20230801,204000,359214750,7070,7070,7070,7070,0
20230801,203900,359214750,7070,7070,7070,7070,0
20230801,203800,359214750,7070,7070,7070,7070,0
20230801,203700,359214750,7070,7070,7070,7070,0
20230801,203600,359214750,7070,7070,7070,7070,0
20230801,203500,359214750,7070,7070,7070,7070,0
20230801,203400,359214750,7070,7070,7070,7070,0
20230801,203300,359214750,7070,7070,7070,7070,0
20230801,203200,359214750,7070,7070,7070,7070,0
20230801,203100,359214750,7070,7070,7070,7070,0
20230801,203000,359214750,7070,7070,7070,7070,0
20230801,202900,359214750,7070,7070,7070,7070,0
20230801,202800,359214750,7070,7070,7070,7070,0
20230801,202700,359214750,7070,7070,7070,7070,0
20230801,202600,359214750,7070,7070,7070,7070,0
20230801,202500,359214750,7070,7070,7070,7070,0
20230801,202400,359214750,7070,7070,7070,7070,0
20230801,202300,359214750,7070,7070,7070,7070,0
20230801,202200,359214750,7070,7070,7070,7070,0
20230801,202100,359214750,7070,7070,7070,7070,3221
20230801,202000,359214750,7070,7070,7070,7070,0
20230801,201900,359214750,7070,7070,7070,7070,0
20230801,201800,359214750,7070,7070,7070,7070,0
20230801,201700,359214750,7070,7070,7070,7070,0
20230801,201600,359214750,7070,7070,7070,7070,0
20230801,201500,359214750,7070,7070,7070,7070,0
20230801,201400,359214750,7070,7070,7070,7070,0
20230801,201300,359214750,7070,7070,7070,7070,0
20230801,201200,359214750,7070,7070,7070,7070,0
20230801,201100,359214750,7070,7070,7070,7070,0
20230801,201000,359214750,7070,7070,7070,7070,0
20230801,200900,359214750,7070,7070,7070,7070,0
20230801,200800,359214750,7070,7070,7070,7070,0
20230801,200700,359214750,7070,7070,7070,7070,0
20230801,200600,359214750,7070,7070,7070,7070,0
20230801,200500,359214750,7070,7070,7070,7070,0
20230801,200400,359214750,7070,7070,7070,7070,0
20230801,200300,359214750,7070,7070,7070,7070,0
20230801,200200,359214750,7070,7070,7070,7070,0
20230801,200100,359214750,7070,7070,7070,7070,0
20230801,200000,359214750,7070,7070,7070,7070,0
20230801,195900,359214750,7070,7070,7070,7070,0
20230801,195800,359214750,7070,7070,7070,7070,0
20230801,195700,359214750,7070,7070,7070,7070,0
20230801,195600,359214750,7070,7070,7070,7070,0
20230801,195500,359214750,7070,7070,7070,7070,0
20230801,195400,359214750,7070,7070,7070,7070,0
20230801,195300,359214750,7070,7070,7070,7070,0
20230801,195200,359214750,7070,7070,7070,7070,0
20230801,195100,359214750,7070,7070,7070,7070,3221
20230801,195000,359214750,7070,7070,7070,7070,0
20230801,194900,359214750,7070,7070,7070,7070,0
20230801,194800,359214750,7070,7070,7070,7070,0
20230801,194700,359214750,7070,7070,7070,7070,0
20230801,194600,359214750,7070,7070,7070,7070,0
20230801,194500,359214750,7070,7070,7070,7070,0
20230801,194400,359214750,7070,7070,7070,7070,0
20230801,194300,359214750,7070,7070,7070,7070,0
20230801,194200,359214750,7070,7070,7070,7070,0
20230801,194100,359214750,7070,7070,7070,7070,0
20230801,194000,359214750,7070,7070,7070,7070,0
20230801,193900,359214750,7070,7070,7070,7070,0
20230801,193800,359214750,7070,7070,7070,7070,0
20230801,193700,359214750,7070,7070,7070,7070,0
20230801,193600,359214750,7070,7070,7070,7070,0
20230801,193500,359214750,7070,7070,7070,7070,0
20230801,193400,359214750,7070,7070,7070,7070,0
20230801,193300,359214750,7070,7070,7070,7070,0
20230801,193200,359214750,7070,7070,7070,7070,0
20230801,193100,359214750,7070,7070,7070,7070,0
20230801,193000,359214750,7070,7070,7070,7070,0
20230801,192900,359214750,7070,7070,7070,7070,0
20230801,192800,359214750,7070,7070,7070,7070,0
20230801,192700,359214750,7070,7070,7070,7070,0
20230801,192600,359214750,7070,7070,7070,7070,0
20230801,192500,359214750,7070,7070,7070,7070,0
20230801,192400,359214750,7070,7070,7070,7070,0
20230801,192300,359214750,7070,7070,7070,7070,0
20230801,192200,359214750,7070,7070,7070,7070,0
20230801,192100,359214750,7070,7070,7070,7070,3221
20230801,192000,359214750,7070,7070,7070,7070,0
20230801,191900,359214750,7070,7070,7070,7070,0
20230801,191800,359214750,7070,7070,7070,7070,0
20230801,191700,359214750,7070,7070,7070,7070,0
20230801,191600,359214750,7070,7070,7070,7070,0
20230801,191500,359214750,7070,7070,7070,7070,0
20230801,191400,359214750,7070,7070,7070,7070,0
20230801,191300,359214750,7070,7070,7070,7070,0
20230801,191200,359214750,7070,7070,7070,7070,0
20230801,191100,359214750,7070,7070,7070,7070,0
20230801,191000,359214750,7070,7070,7070,7070,0
20230801,190900,359214750,7070,7070,7070,7070,0
20230801,190800,359214750,7070,7070,7070,7070,0
20230801,190700,359214750,7070,7070,7070,7070,0
20230801,190600,359214750,7070,7070,7070,7070,0
20230801,190500,359214750,7070,7070,7070,7070,0
20230801,190400,359214750,7070,7070,7070,7070,0
20230801,190300,359214750,7070,7070,7070,7070,0
20230801,190200,359214750,7070,7070,7070,7070,0
20230801,190100,359214750,7070,7070,7070,7070,0
20230801,190000,359214750,7070,7070,7070,7070,0
20230801,185900,359214750,7070,7070,7070,7070,0
20230801,185800,359214750,7070,7070,7070,7070,0
20230801,185700,359214750,7070,7070,7070,7070,0
20230801,185600,359214750,7070,7070,7070,7070,0
20230801,185500,359214750,7070,7070,7070,7070,0
20230801,185400,359214750,7070,7070,7070,7070,0
20230801,185300,359214750,7070,7070,7070,7070,0
20230801,185200,359214750,7070,7070,7070,7070,0
20230801,185100,359214750,7070,7070,7070,7070,3221
20230801,185000,359214750,7070,7070,7070,7070,0
20230801,184900,359214750,7070,7070,7070,7070,0
20230801,184800,359214750,7070,7070,7070,7070,0
20230801,184700,359214750,7070,7070,7070,7070,0
20230801,184600,359214750,7070,7070,7070,7070,0
20230801,184500,359214750,7070,7070,7070,7070,0
20230801,184400,359214750,7070,7070,7070,7070,0
20230801,184300,359214750,7070,7070,7070,7070,0
20230801,184200,359214750,7070,7070,7070,7070,0
20230801,184100,359214750,7070,7070,7070,7070,0
20230801,184000,359214750,7070,7070,7070,7070,0
20230801,183900,359214750,7070,7070,7070,7070,0
20230801,183800,359214750,7070,7070,7070,7070,0
20230801,183700,359214750,7070,7070,7070,7070,0
20230801,183600,359214750,7070,7070,7070,7070,0
20230801,183500,359214750,7070,7070,7070,7070,0
20230801,183400,359214750,7070,7070,7070,7070,0
20230801,183300,359214750,7070,7070,7070,7070,0
20230801,183200,359214750,7070,7070,7070,7070,0
20230801,183100,359214750,7070,7070,7070,7070,0
20230801,183000,359214750,7070,7070,7070,7070,0
20230801,182900,359214750,7070,7070,7070,7070,0
20230801,182800,359214750,7070,7070,7070,7070,0
20230801,182700,359214750,7070,7070,7070,7070,0
20230801,182600,359214750,7070,7070,7070,7070,0
20230801,182500,359214750,7070,7070,7070,7070,0
20230801,182400,359214750,7070,7070,7070,7070,0
20230801,182300,359214750,7070,7070,7070,7070,0
20230801,182200,359214750,7070,7070,7070,7070,0
20230801,182100,359214750,7070,7070,7070,7070,3221
20230801,182000,359214750,7070,7070,7070,7070,0
20230801,181900,359214750,7070,7070,7070,7070,0
20230801,181800,359214750,7070,7070,7070,7070,0
20230801,181700,359214750,7070,7070,7070,7070,0
20230801,181600,359214750,7070,7070,7070,7070,0
20230801,181500,359214750,7070,7070,7070,7070,0
20230801,181400,359214750,7070,7070,7070,7070,0
20230801,181300,359214750,7070,7070,7070,7070,0
20230801,181200,359214750,7070,7070,7070,7070,0
20230801,181100,359214750,7070,7070,7070,7070,0
20230801,181000,359214750,7070,7070,7070,7070,0
20230801,180900,359214750,7070,7070,7070,7070,0
20230801,180800,359214750,7070,7070,7070,7070,0
20230801,180700,359214750,7070,7070,7070,7070,0
20230801,180600,359214750,7070,7070,7070,7070,0
20230801,180500,359214750,7070,7070,7070,7070,0
20230801,180400,359214750,7070,7070,7070,7070,0
20230801,180300,359214750,7070,7070,7070,7070,0
20230801,180200,359214750,7070,7070,7070,7070,0
20230801,180100,359214750,7070,7070,7070,7070,0
20230801,180000,359214750,7070,7070,7070,7070,0
20230801,175900,359214750,7070,7070,7070,7070,0
20230801,175800,359214750,7070,7070,7070,7070,0
20230801,175700,359214750,7070,7070,7070,7070,0
20230801,175600,359214750,7070,7070,7070,7070,0
20230801,175500,359214750,7070,7070,7070,7070,0
20230801,175400,359214750,7070,7070,7070,7070,0
20230801,175300,359214750,7070,7070,7070,7070,0
20230801,175200,359214750,7070,7070,7070,7070,0
20230801,175100,359214750,7070,7070,7070,7070,3221
20230801,175000,359214750,7070,7070,7070,7070,0
20230801,174900,359214750,7070,7070,7070,7070,0
20230801,174800,359214750,7070,7070,7070,7070,0
20230801,174700,359214750,7070,7070,7070,7070,0
20230801,174600,359214750,7070,7070,7070,7070,0
20230801,174500,359214750,7070,7070,7070,7070,0
20230801,174400,359214750,7070,7070,7070,7070,0
20230801,174300,359214750,7070,7070,7070,7070,0
20230801,174200,359214750,7070,7070,7070,7070,0
20230801,174100,359214750,7070,7070,7070,7070,0
20230801,174000,359214750,7070,7070,7070,7070,0
20230801,173900,359214750,7070,7070,7070,7070,0
20230801,173800,359214750,7070,7070,7070,7070,0
20230801,173700,359214750,7070,7070,7070,7070,0
20230801,173600,359214750,7070,7070,7070,7070,0
20230801,173500,359214750,7070,7070,7070,7070,0
20230801,173400,359214750,7070,7070,7070,7070,0
20230801,173300,359214750,7070,7070,7070,7070,0
20230801,173200,359214750,7070,7070,7070,7070,0
20230801,173100,359214750,7070,7070,7070,7070,0
20230801,173000,359214750,7070,7070,7070,7070,0
20230801,172900,359214750,7070,7070,7070,7070,0
20230801,172800,359214750,7070,7070,7070,7070,0
20230801,172700,359214750,7070,7070,7070,7070,0
20230801,172600,359214750,7070,7070,7070,7070,0
20230801,172500,359214750,7070,7070,7070,7070,0
20230801,172400,359214750,7070,7070,7070,7070,0
20230801,172300,359214750,7070,7070,7070,7070,0
20230801,172200,359214750,7070,7070,7070,7070,0
20230801,172100,359214750,7070,7070,7070,7070,3221
20230801,172000,359214750,7070,7070,7070,7070,0
20230801,171900,359214750,7070,7070,7070,7070,0
20230801,171800,359214750,7070,7070,7070,7070,0
20230801,171700,359214750,7070,7070,7070,7070,0
20230801,171600,359214750,7070,7070,7070,7070,0
20230801,171500,359214750,7070,7070,7070,7070,0
20230801,171400,359214750,7070,7070,7070,7070,0
20230801,171300,359214750,7070,7070,7070,7070,0
20230801,171200,359214750,7070,7070,7070,7070,0
20230801,171100,359214750,7070,7070,7070,7070,0
20230801,171000,359214750,7070,7070,7070,7070,0
20230801,170900,359214750,7070,7070,7070,7070,0
20230801,170800,359214750,7070,7070,7070,7070,0
20230801,170700,359214750,7070,7070,7070,7070,0
20230801,170600,359214750,7070,7070,7070,7070,0
20230801,170500,359214750,7070,7070,7070,7070,0
20230801,170400,359214750,7070,7070,7070,7070,0
20230801,170300,359214750,7070,7070,7070,7070,0
20230801,170200,359214750,7070,7070,7070,7070,0
20230801,170100,359214750,7070,7070,7070,7070,0
20230801,170000,359214750,7070,7070,7070,7070,0
20230801,165900,359214750,7070,7070,7070,7070,0
20230801,165800,359214750,7070,7070,7070,7070,0
20230801,165700,359214750,7070,7070,7070,7070,0
20230801,165600,359214750,7070,7070,7070,7070,0
20230801,165500,359214750,7070,7070,7070,7070,0
20230801,165400,359214750,7070,7070,7070,7070,0
20230801,165300,359214750,7070,7070,7070,7070,0
20230801,165200,359214750,7070,7070,7070,7070,0
20230801,165100,359214750,7070,7070,7070,7070,3221
20230801,165000,359214750,7070,7070,7070,7070,0
20230801,164900,359214750,7070,7070,7070,7070,0
20230801,164800,359214750,7070,7070,7070,7070,0
20230801,164700,359214750,7070,7070,7070,7070,0
20230801,164600,359214750,7070,7070,7070,7070,0
20230801,164500,359214750,7070,7070,7070,7070,0
20230801,164400,359214750,7070,7070,7070,7070,0
20230801,164300,359214750,7070,7070,7070,7070,0
20230801,164200,359214750,7070,7070,7070,7070,0
20230801,164100,359214750,7070,7070,7070,7070,0
20230801,164000,359214750,7070,7070,7070,7070,0
20230801,163900,359214750,7070,7070,7070,7070,0
20230801,163800,359214750,7070,7070,7070,7070,0
20230801,163700,359214750,7070,7070,7070,7070,0
20230801,163600,359214750,7070,7070,7070,7070,0
20230801,163500,359214750,7070,7070,7070,7070,0
20230801,163400,359214750,7070,7070,7070,7070,0
20230801,163300,359214750,7070,7070,7070,7070,0
20230801,163200,359214750,7070,7070,7070,7070,0
20230801,163100,359214750,7070,7070,7070,7070,0
20230801,163000,359214750,7070,7070,7070,7070,0
20230801,162900,359214750,7070,7070,7070,7070,0
20230801,162800,359214750,7070,7070,7070,7070,0
20230801,162700,359214750,7070,7070,7070,7070,0
20230801,162600,359214750,7070,7070,7070,7070,0
20230801,162500,359214750,7070,7070,7070,7070,0
20230801,162400,359214750,7070,7070,7070,7070,0
20230801,162300,359214750,7070,7070,7070,7070,0
20230801,162200,359214750,7070,7070,7070,7070,0
20230801,162100,359214750,7070,7070,7070,7070,3221
20230801,162000,359214750,7070,7070,7070,7070,0
20230801,161900,359214750,7070,7070,7070,7070,0
20230801,161800,359214750,7070,7070,7070,7070,0
20230801,161700,359214750,7070,7070,7070,7070,0
20230801,161600,359214750,7070,7070,7070,7070,0
20230801,161500,359214750,7070,7070,7070,7070,0
20230801,161400,359214750,7070,7070,7070,7070,0
20230801,161300,359214750,7070,7070,7070,7070,0
20230801,161200,359214750,7070,7070,7070,7070,0
20230801,161100,359214750,7070,7070,7070,7070,0
20230801,161000,359214750,7070,7070,7070,7070,0
20230801,160900,359214750,7070,7070,7070,7070,0
20230801,160800,359214750,7070,7070,7070,7070,0
20230801,160700,359214750,7070,7070,7070,7070,0
20230801,160600,359214750,7070,7070,7070,7070,0
20230801,160500,359214750,7070,7070,7070,7070,0
20230801,160400,359214750,7070,7070,7070,7070,0
20230801,160300,359214750,7070,7070,7070,7070,0
20230801,160200,359214750,7070,7070,7070,7070,0
20230801,160100,359214750,7070,7070,7070,7070,0
20230801,160000,359214750,7070,7070,7070,7070,0
20230801,155900,359214750,7070,7070,7070,7070,0
20230801,155800,359214750,7070,7070,7070,7070,0
20230801,155700,359214750,7070,7070,7070,7070,0
20230801,155600,359214750,7070,7070,7070,7070,0
20230801,155500,359214750,7070,7070,7070,7070,0
20230801,155400,359214750,7070,7070,7070,7070,0
20230801,155300,359214750,7070,7070,7070,7070,0
20230801,155200,359214750,7070,7070,7070,7070,0
20230801,155100,359214750,7070,7070,7070,7070,3221
20230801,155000,359214750,7070,7070,7070,7070,0
20230801,154900,359214750,7070,7070,7070,7070,0
20230801,154800,359214750,7070,7070,7070,7070,0
20230801,154700,359214750,7070,7070,7070,7070,0
20230801,154600,359214750,7070,7070,7070,7070,0
20230801,154500,359214750,7070,7070,7070,7070,0
20230801,154400,359214750,7070,7070,7070,7070,0
20230801,154300,359214750,7070,7070,7070,7070,0
20230801,154200,359214750,7070,7070,7070,7070,0
20230801,154100,359214750,7070,7070,7070,7070,0
20230801,154000,359214750,7070,7070,7070,7070,0
20230801,153900,359214750,7070,7070,7070,7070,0
20230801,153800,359214750,7070,7070,7070,7070,0
20230801,153700,359214750,7070,7070,7070,7070,0
20230801,153600,359214750,7070,7070,7070,7070,0
20230801,153500,359214750,7070,7070,7070,7070,0
20230801,153400,359214750,7070,7070,7070,7070,0
20230801,153300,359214750,7070,7070,7070,7070,0
20230801,153200,359214750,7070,7070,7070,7070,0
20230801,153100,359214750,7070,7070,7070,7070,0
20230801,153000,359214750,7070,7070,7070,7070,3221
20230801,152900,336442280,7070,7070,7070,7070,0
20230801,152800,336442280,7070,7070,7070,7070,0
20230801,152700,336442280,7070,7070,7070,7070,0
20230801,152600,336442280,7070,7070,7070,7070,0
20230801,152500,336442280,7070,7070,7070,7070,0
20230801,152400,336442280,7070,7070,7070,7070,0
20230801,152300,336442280,7070,7070,7070,7070,0
20230801,152200,336442280,7070,7070,7070,7070,0
20230801,152100,336442280,7070,7070,7070,7070,0
20230801,152000,336442280,7070,7070,7070,7070,0
20230801,151900,336442280,7070,7040,7070,7000,623
20230801,151800,332055660,7040,7040,7040,7040,15
20230801,151700,331950060,7000,7000,7040,7000,274
20230801,151600,330032020,7010,7010,7010,7010,81
20230801,151500,329464210,7020,7020,7030,7020,120
20230801,151400,328621800,7020,7020,7020,7020,16
20230801,151300,328509480,7020,7020,7020,7020,12
20230801,151200,328425240,7020,7010,7020,7010,19
20230801,151100,328291920,7020,7010,7020,7010,9
20230801,151000,328228800,7000,7000,7000,7000,12
20230801,150900,328144800,7010,7010,7010,7010,12
20230801,150800,328060680,7010,7010,7010,7010,117
20230801,150700,327240510,7010,7010,7010,7010,11
20230801,150600,327163400,7020,7040,7040,7020,127
20230801,150500,326271440,7040,7040,7040,7040,12
20230801,150400,326186960,7040,7050,7050,7040,113
20230801,150300,325391430,7040,7040,7040,7040,17
20230801,150200,325271750,7050,7040,7050,7040,43
20230801,150100,324968720,7040,7040,7040,7040,12
20230801,150000,324884240,7040,7040,7040,7040,11
20230801,145900,324806800,7040,7050,7050,7040,13
20230801,145800,324715270,7050,7050,7050,7050,111
20230801,145700,323932720,7050,7060,7060,7050,29
20230801,145600,323728200,7050,7040,7050,7040,16
20230801,145500,323615460,7040,7050,7050,7040,12
20230801,145400,323530970,7050,7050,7050,7050,0
20230801,145300,323530970,7050,7050,7060,7050,8
20230801,145200,323474510,7050,7050,7050,7050,118
20230801,145100,322642610,7040,7040,7040,7040,0
20230801,145000,322642610,7040,7040,7040,7040,0
20230801,144900,322642610,7040,7050,7050,7040,107
20230801,144800,321888810,7050,7050,7050,7050,225
20230801,144700,320302560,7050,7050,7050,7050,0
20230801,144600,320302560,7050,7050,7050,7050,3
20230801,144500,320281410,7050,7040,7050,7040,54
20230801,144400,319900720,7050,7050,7050,7050,58
20230801,144300,319491820,7040,7040,7040,7040,11
20230801,144200,319414380,7040,7040,7040,7040,100
20230801,144100,318710380,7040,7040,7040,7040,0
20230801,144000,318710380,7040,7040,7040,7040,0
20230801,143900,318710380,7040,7040,7040,7040,30
20230801,143800,318499180,7040,7040,7040,7040,16
20230801,143700,318386540,7040,7040,7040,7040,11
20230801,143600,318309100,7040,7040,7040,7040,10
20230801,143500,318238700,7040,7040,7040,7040,0
20230801,143400,318238700,7040,7040,7040,7040,0
20230801,143300,318238700,7040,7040,7040,7040,1
20230801,143200,318231660,7030,7020,7030,7020,216
20230801,143100,316713340,7010,7010,7010,7010,0
20230801,143000,316713340,7010,7010,7010,7010,0
20230801,142900,316713340,7010,7010,7010,7010,0
20230801,142800,316713340,7010,7010,7010,7010,121
20230801,142700,315865130,7010,7020,7020,7010,193
20230801,142600,314510330,7010,7010,7010,7010,6
20230801,142500,314468270,7010,7010,7010,7010,155
20230801,142400,313381720,7010,7010,7020,7010,106
20230801,142300,312637660,7010,7010,7010,7010,8
20230801,142200,312581580,7010,7010,7010,7010,5
20230801,142100,312546530,7010,7010,7010,7010,6
20230801,142000,312504470,7010,7010,7010,7010,6
20230801,141900,312462410,7010,7010,7010,7010,21
20230801,141800,312315200,7010,7010,7010,7010,110
20230801,141700,311544100,7030,7030,7030,7030,689
20230801,141600,306700430,7040,7040,7040,7040,0
20230801,141500,306700430,7040,7040,7040,7040,220
20230801,141400,305151630,7040,7030,7040,7010,85
20230801,141300,304554630,7020,7010,7020,7010,130
20230801,141200,303642090,7010,7010,7010,7010,18
20230801,141100,303515910,7010,7010,7010,7000,16
20230801,141000,303403780,7000,7000,7010,7000,1827
20230801,140900,290606570,7000,7000,7010,7000,91
20230801,140800,289969310,7010,7010,7010,7000,60
20230801,140700,289548760,7000,7000,7000,7000,6
20230801,140600,289506760,7000,7000,7000,7000,5
20230801,140500,289471760,7000,7000,7010,7000,58
20230801,140400,289065240,7000,7000,7000,7000,130
20230801,140300,288155240,7000,7000,7000,7000,6
20230801,140200,288113240,7000,7000,7000,7000,6
20230801,140100,288071240,7000,7000,7000,7000,5
20230801,140000,288036240,7000,7000,7000,7000,7
20230801,135900,287987240,7000,7000,7000,7000,6
20230801,135800,287945240,7010,7010,7020,7010,16
20230801,135700,287833070,7010,7010,7010,7010,27
20230801,135600,287643800,7010,7010,7010,7010,0
20230801,135500,287643800,7010,7000,7010,7000,139
20230801,135400,286669470,7000,7000,7000,7000,5
20230801,135300,286634470,7000,7010,7010,7000,30
20230801,135200,286424200,7000,7000,7000,7000,5
20230801,135100,286389200,7000,7000,7000,7000,6
20230801,135000,286347200,7000,7010,7010,7000,14
20230801,134900,286249070,7000,7000,7010,7000,9
20230801,134800,286186030,7000,7010,7010,7000,36
20230801,134700,285933720,7000,7000,7010,7000,6
20230801,134600,285891710,7000,7010,7010,7000,16
20230801,134500,285779600,7000,7000,7000,7000,6
20230801,134400,285737600,7000,7010,7010,7000,19
20230801,134300,285604460,7000,7000,7010,7000,27
20230801,134200,285415240,7000,7020,7020,7000,38
20230801,134100,285148810,7000,7010,7010,7000,218
20230801,134000,283622360,7000,7000,7000,7000,5
20230801,133900,283587360,7000,7000,7000,7000,5
20230801,133800,283552360,7000,7000,7010,7000,84
20230801,133700,282963570,7000,7000,7000,7000,5
20230801,133600,282928570,7000,7000,7000,7000,7
20230801,133500,282879570,7020,7020,7020,7020,0
20230801,133400,282879570,7020,7010,7020,7010,11
20230801,133300,282802450,7010,7000,7010,7000,341
20230801,133200,280412070,7000,7000,7000,7000,5
20230801,133100,280377070,7000,7000,7000,7000,5
20230801,133000,280342070,7000,7000,7000,7000,1
20230801,132900,280335070,7010,7000,7010,7000,103
20230801,132800,279613060,7000,7000,7000,7000,8
20230801,132700,279557060,7000,7000,7000,7000,5
20230801,132600,279522060,7000,7000,7000,7000,5
20230801,132500,279487060,7000,7010,7010,7000,80
20230801,132400,278926310,7000,7010,7010,7000,40
20230801,132300,278645960,7000,7010,7010,7000,122
20230801,132200,277790800,7010,7010,7010,7010,5
20230801,132100,277755750,7010,7010,7010,7010,11
20230801,132000,277678640,7010,7010,7010,7010,12
20230801,131900,277594520,7010,7010,7010,7010,4
20230801,131800,277566480,7010,7010,7010,7010,12
20230801,131700,277482360,7010,7010,7020,7010,37
20230801,131600,277222740,7010,7020,7020,7010,331
20230801,131500,274901150,7020,7020,7020,7020,107
20230801,131400,274150010,7020,7020,7020,7020,5
20230801,131300,274114910,7020,7020,7020,7020,73
20230801,131200,273602450,7020,7020,7020,7020,4
20230801,131100,273574370,7020,7020,7020,7020,5
20230801,131000,273539270,7020,7020,7020,7020,4
20230801,130900,273511190,7020,7020,7020,7020,5
20230801,130800,273476090,7030,7020,7030,7020,9
20230801,130700,273412870,7020,7030,7030,7020,7
20230801,130600,273363700,7020,7020,7020,7020,5
20230801,130500,273328600,7020,7030,7030,7020,59
20230801,130400,272913870,7030,7020,7030,7020,25
20230801,130300,272738170,7020,7020,7020,7020,4
20230801,130200,272710090,7020,7020,7020,7020,5
20230801,130100,272674990,7020,7020,7020,7020,4
20230801,130000,272646910,7020,7030,7030,7020,7
20230801,125900,272597750,7020,7020,7030,7020,54
20230801,125800,272218170,7020,7030,7030,7020,14
20230801,125700,272119770,7030,7030,7030,7030,15
20230801,125600,272014320,7030,7030,7030,7030,56
20230801,125500,271620640,7030,7030,7030,7030,5
20230801,125400,271585490,7030,7030,7030,7030,4
20230801,125300,271557370,7030,7030,7040,7030,11
20230801,125200,271479970,7030,7050,7050,7030,475
20230801,125100,268135960,7050,7050,7050,7050,1
20230801,125000,268128910,7040,7040,7040,7030,56
20230801,124900,267734690,7030,7030,7030,7030,5
20230801,124800,267699540,7030,7030,7030,7030,4
20230801,124700,267671420,7030,7030,7030,7030,4
20230801,124600,267643300,7030,7030,7040,7030,20
20230801,124500,267502580,7030,7040,7040,7030,971
20230801,124400,260674190,7040,7040,7040,7040,4
20230801,124300,260646030,7040,7040,7040,7040,4
20230801,124200,260617870,7040,7040,7040,7040,4
20230801,124100,260589710,7040,7040,7040,7040,4
20230801,124000,260561550,7040,7040,7040,7040,33
20230801,123900,260329230,7040,7040,7050,7040,109
20230801,123800,259561820,7040,7050,7050,7040,328
20230801,123700,257249600,7050,7050,7050,7050,0
20230801,123600,257249600,7050,7050,7050,7050,100
20230801,123500,256544600,7060,7060,7060,7060,0
20230801,123400,256544600,7060,7060,7060,7060,0
20230801,123300,256544600,7060,7050,7060,7050,36
20230801,123200,256290710,7060,7060,7060,7060,9
20230801,123100,256227170,7060,7050,7060,7050,238
20230801,123000,254549220,7040,7040,7050,7040,4
20230801,122900,254521050,7040,7040,7040,7040,0
20230801,122800,254521050,7040,7040,7040,7040,0
20230801,122700,254521050,7040,7040,7040,7040,303
20230801,122600,252387930,7040,7040,7040,7040,0
20230801,122500,252387930,7040,7040,7040,7040,0
20230801,122400,252387930,7040,7050,7050,7040,612
20230801,122300,248073610,7050,7050,7050,7050,0
20230801,122200,248073610,7050,7050,7050,7050,0
20230801,122100,248073610,7050,7050,7050,7050,0
20230801,122000,248073610,7050,7050,7050,7050,0
20230801,121900,248073610,7050,7050,7050,7050,15
20230801,121800,247967860,7050,7050,7050,7050,0
20230801,121700,247967860,7050,7050,7050,7050,20
20230801,121600,247826860,7060,7060,7060,7060,70
20230801,121500,247332660,7050,7050,7050,7050,0
20230801,121400,247332660,7050,7050,7050,7050,28
20230801,121300,247135260,7050,7050,7050,7050,412
20230801,121200,244230660,7040,7050,7050,7040,21
20230801,121100,244082620,7050,7050,7050,7050,0
20230801,121000,244082620,7050,7050,7050,7050,61
20230801,120900,243652570,7050,7050,7050,7050,1
20230801,120800,243645520,7050,7060,7060,7050,12
20230801,120700,243560820,7050,7050,7050,7050,0
20230801,120600,243560820,7050,7050,7050,7050,0
20230801,120500,243560820,7050,7050,7050,7050,0
20230801,120400,243560820,7050,7050,7050,7050,0
20230801,120300,243560820,7050,7050,7050,7050,0
20230801,120200,243560820,7050,7050,7050,7050,138
20230801,120100,242587920,7060,7060,7060,7060,0
20230801,120000,242587920,7060,7060,7060,7060,30
20230801,115900,242376120,7060,7060,7060,7060,0
20230801,115800,242376120,7060,7060,7060,7060,1
20230801,115700,242369060,7060,7060,7060,7060,0
20230801,115600,242369060,7060,7060,7060,7060,0
20230801,115500,242369060,7060,7060,7060,7060,1
20230801,115400,242362000,7060,7060,7060,7060,0
20230801,115300,242362000,7060,7060,7060,7060,0
20230801,115200,242362000,7060,7060,7060,7060,0
20230801,115100,242362000,7060,7060,7060,7060,8
20230801,115000,242305520,7060,7050,7060,7050,167
20230801,114900,241126670,7050,7050,7050,7050,59
20230801,114800,240710720,7050,7050,7050,7050,156
20230801,114700,239610920,7050,7050,7050,7050,213
20230801,114600,238109270,7040,7040,7040,7040,0
20230801,114500,238109270,7040,7040,7040,7040,4
20230801,114400,238081110,7030,7050,7050,7030,2932
20230801,114300,217423800,7050,7050,7050,7050,2
20230801,114200,217409700,7060,7060,7060,7060,0
20230801,114100,217409700,7060,7060,7060,7060,2
20230801,114000,217395580,7050,7050,7050,7050,300
20230801,113900,215280580,7060,7060,7060,7060,0
20230801,113800,215280580,7060,7060,7060,7060,0
20230801,113700,215280580,7060,7060,7060,7060,0
20230801,113600,215280580,7060,7060,7060,7060,87
20230801,113500,214666360,7060,7060,7060,7060,12
20230801,113400,214581640,7060,7060,7060,7060,20
20230801,113300,214440440,7060,7060,7060,7060,0
20230801,113200,214440440,7060,7070,7070,7060,153
20230801,113100,213359510,7060,7060,7060,7060,124
20230801,113000,212484070,7070,7070,7070,7070,28
20230801,112900,212286110,7050,7050,7050,7050,0
20230801,112800,212286110,7050,7050,7050,7050,0
20230801,112700,212286110,7050,7060,7060,7050,253
20230801,112600,210500300,7060,7060,7060,7060,0
20230801,112500,210500300,7060,7060,7060,7060,0
20230801,112400,210500300,7060,7060,7060,7060,0
20230801,112300,210500300,7060,7060,7060,7060,74
20230801,112200,209977860,7060,7060,7060,7060,183
20230801,112100,208685880,7060,7060,7060,7060,150
20230801,112000,207626880,7060,7060,7060,7060,337
20230801,111900,205247660,7060,7060,7060,7060,110
20230801,111800,204471060,7070,7070,7070,7070,0
20230801,111700,204471060,7070,7070,7070,7070,70
20230801,111600,203976160,7070,7070,7070,7070,0
20230801,111500,203976160,7070,7090,7090,7060,43
20230801,111400,203672430,7090,7080,7090,7080,262
20230801,111300,201816480,7060,7060,7060,7060,0
20230801,111200,201816480,7060,7060,7060,7060,0
20230801,111100,201816480,7060,7070,7070,7060,268
20230801,111000,199922100,7070,7070,7070,7070,37
20230801,110900,199660510,7070,7080,7080,7070,80
20230801,110800,199094610,7080,7070,7080,7070,179
20230801,110700,197827980,7070,7070,7070,7070,112
20230801,110600,197036140,7080,7080,7080,7080,0
20230801,110500,197036140,7080,7080,7080,7080,1
20230801,110400,197029060,7080,7090,7100,7080,71
20230801,110300,196525130,7090,7070,7100,7070,369
20230801,110200,193905550,7100,7090,7100,7090,1812
20230801,110100,181043540,7090,7060,7090,7060,421
20230801,110000,178064680,7060,7050,7060,7050,24
20230801,105900,177895410,7060,7050,7060,7050,222
20230801,105800,176329810,7050,7050,7050,7050,23
20230801,105700,176167660,7040,7040,7040,7040,104
20230801,105600,175435500,7050,7050,7050,7050,50
20230801,105500,175083000,7050,7020,7050,7020,446
20230801,105400,171946870,7020,7020,7020,7020,11
20230801,105300,171869650,7010,7010,7010,7010,0
20230801,105200,171869650,7010,7000,7010,7000,233
20230801,105100,170236600,7000,7000,7000,7000,39
20230801,105000,169963600,7000,7000,7000,7000,209
20230801,104900,168500600,6990,6990,6990,6990,540
20230801,104800,164726000,6990,6990,6990,6990,20
20230801,104700,164586200,6980,6980,6980,6980,3
20230801,104600,164565260,6990,6990,6990,6990,1
20230801,104500,164558270,6980,6980,6980,6980,1
20230801,104400,164551290,6980,6980,6980,6980,118
20230801,104300,163727650,6980,6980,6980,6980,106
20230801,104200,162987770,6980,6980,6980,6980,0
20230801,104100,162987770,6980,6980,6980,6980,10
20230801,104000,162917970,6990,6990,6990,6990,68
20230801,103900,162442650,6990,6990,6990,6990,3
20230801,103800,162421680,6990,6990,6990,6990,142
20230801,103700,161429100,6990,6990,6990,6990,0
20230801,103600,161429100,6990,6990,6990,6990,0
20230801,103500,161429100,6990,6990,6990,6990,0
20230801,103400,161429100,6990,6990,6990,6990,0
20230801,103300,161429100,6990,6990,6990,6990,41
20230801,103200,161142510,6990,6970,6990,6970,385
20230801,103100,158452700,6970,6970,6970,6970,58
20230801,103000,158048440,6960,6960,6960,6960,0
20230801,102900,158048440,6960,6970,6970,6960,70
20230801,102800,157560640,6960,6960,6960,6960,476
20230801,102700,154247680,6940,6940,6940,6940,141
20230801,102600,153269140,6920,6920,6920,6920,15
20230801,102500,153165340,6920,6920,6930,6920,51
20230801,102400,152811930,6920,6950,6960,6920,2917
20230801,102300,132612780,6950,6950,6960,6950,19
20230801,102200,132480670,6960,6950,6960,6950,12
20230801,102100,132397210,6950,6950,6960,6950,41
20230801,102000,132111960,6950,6950,6960,6950,8
20230801,101900,132056340,6950,6950,6950,6950,13
20230801,101800,131965990,6950,6950,6960,6950,8
20230801,101700,131910350,6950,6950,6950,6950,6
20230801,101600,131868650,6950,6950,6950,6950,54
20230801,101500,131493350,6940,6940,6940,6940,2
20230801,101400,131479470,6950,6940,6950,6940,506
20230801,101300,127962780,6940,6940,6940,6940,3
20230801,101200,127941960,6940,6940,6940,6940,2
20230801,101100,127928080,6940,6940,6940,6940,11
20230801,101000,127851740,6940,6940,6940,6940,26
20230801,100900,127671300,6940,6940,6940,6940,1
20230801,100800,127664360,6940,6940,6940,6940,8
20230801,100700,127608840,6940,6940,6940,6940,5
20230801,100600,127574140,6940,6940,6940,6940,1
20230801,100500,127567200,6960,6940,6960,6940,29
20230801,100400,127365380,6940,6940,6940,6940,1
20230801,100300,127358440,6940,6940,6950,6940,75
20230801,100200,126837230,6940,6940,6950,6940,405
20230801,100100,124022530,6940,6940,6940,6940,7
20230801,100000,123973950,6950,6950,6950,6950,4
20230801,095900,123946150,6950,6950,6950,6950,25
20230801,095800,123772400,6950,6940,6950,6940,10
20230801,095700,123702910,6950,6950,6950,6950,71
20230801,095600,123209460,6930,6930,6930,6930,1
20230801,095500,123202530,6950,6950,6960,6930,508
20230801,095400,119678660,6950,6960,6960,6950,10
20230801,095300,119609140,6960,6960,6960,6960,15
20230801,095200,119504740,6960,6960,6960,6960,5
20230801,095100,119469940,6960,6940,6960,6940,399
20230801,095000,116693120,6960,6960,6960,6960,0
20230801,094900,116693120,6960,6960,6960,6950,17
20230801,094800,116574870,6950,6950,6950,6950,181
20230801,094700,115316920,6940,6950,6950,6940,3
20230801,094600,115296080,6950,6960,6960,6950,32
20230801,094500,115073650,6950,6950,6950,6950,17
20230801,094400,114955500,6950,6950,6950,6950,10
20230801,094300,114886000,6940,6940,6940,6940,16
20230801,094200,114774960,6940,6940,6940,6940,68
20230801,094100,114303040,6940,6950,6960,6940,85
20230801,094000,113712370,6940,6920,6940,6910,830
20230801,093900,107962770,6910,6910,6910,6910,1
20230801,093800,107955860,6910,6930,6930,6910,20
20230801,093700,107817600,6910,6910,6910,6910,161
20230801,093600,106705090,6900,6910,6910,6900,27
20230801,093500,106518580,6900,6900,6900,6900,30
20230801,093400,106311580,6900,6910,6910,6890,1050
20230801,093300,99065310,6940,6940,6940,6940,1
20230801,093200,99058370,6940,6940,6940,6940,5
20230801,093100,99023670,6940,6910,6940,6910,6504
20230801,093000,54080970,6930,6930,6930,6910,140
20230801,092900,53110930,6930,6930,6930,6930,54
20230801,092800,52736710,6900,6900,6950,6890,677
20230801,092700,48062210,6900,6940,6950,6900,1373
20230801,092600,38565230,6940,6960,6960,6940,1318
20230801,092500,29404540,6960,6960,6960,6960,2
20230801,092400,29390620,6960,6970,6970,6960,1188
20230801,092300,21111170,6970,6980,6980,6970,300
20230801,092200,19019400,6980,6980,6980,6980,67
20230801,092100,18551740,6980,6980,6980,6980,0
20230801,092000,18551740,6980,6980,6980,6980,6
20230801,091900,18509860,6980,7000,7000,6980,21
20230801,091800,18362880,7000,6980,7000,6980,70
20230801,091700,17874240,6980,6980,6980,6980,1
20230801,091600,17867260,6990,6990,6990,6990,12
20230801,091500,17783380,6990,6990,6990,6990,76
20230801,091400,17252140,6980,6990,6990,6980,161
20230801,091300,16127150,6980,6980,6980,6980,0
20230801,091200,16127150,6980,6980,6980,6980,0
20230801,091100,16127150,6980,6980,6980,6980,168
20230801,091000,14954510,6950,6950,6950,6950,0
20230801,090900,14954510,6950,6990,6990,6950,297
20230801,090800,12884670,6990,7000,7000,6990,27
20230801,090700,12695830,6990,6990,6990,6990,0
20230801,090600,12695830,6990,6990,6990,6990,0
20230801,090500,12695830,6990,6990,7010,6970,1388
20230801,090400,3010410,7010,7010,7010,7010,9
20230801,090300,2947320,7010,6990,7010,6990,82
20230801,090200,2373390,6990,6990,6990,6990,41
20230801,090100,2086800,6990,6980,6990,6960,209
20230801,090000,629890,6990,7000,7000,6990,90