KissMeData/368600/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205200,388918860,5280,5280,5280,5280,187
20230801,205100,388918860,5280,5280,5280,5280,0
20230801,205000,388918860,5280,5280,5280,5280,0
20230801,204900,388918860,5280,5280,5280,5280,0
20230801,204800,388918860,5280,5280,5280,5280,0
20230801,204700,388918860,5280,5280,5280,5280,0
20230801,204600,388918860,5280,5280,5280,5280,0
20230801,204500,388918860,5280,5280,5280,5280,0
20230801,204400,388918860,5280,5280,5280,5280,0
20230801,204300,388918860,5280,5280,5280,5280,0
20230801,204200,388918860,5280,5280,5280,5280,0
20230801,204100,388918860,5280,5280,5280,5280,0
20230801,204000,388918860,5280,5280,5280,5280,0
20230801,203900,388918860,5280,5280,5280,5280,0
20230801,203800,388918860,5280,5280,5280,5280,0
20230801,203700,388918860,5280,5280,5280,5280,0
20230801,203600,388918860,5280,5280,5280,5280,0
20230801,203500,388918860,5280,5280,5280,5280,0
20230801,203400,388918860,5280,5280,5280,5280,0
20230801,203300,388918860,5280,5280,5280,5280,0
20230801,203200,388918860,5280,5280,5280,5280,0
20230801,203100,388918860,5280,5280,5280,5280,0
20230801,203000,388918860,5280,5280,5280,5280,0
20230801,202900,388918860,5280,5280,5280,5280,0
20230801,202800,388918860,5280,5280,5280,5280,0
20230801,202700,388918860,5280,5280,5280,5280,0
20230801,202600,388918860,5280,5280,5280,5280,0
20230801,202500,388918860,5280,5280,5280,5280,0
20230801,202400,388918860,5280,5280,5280,5280,0
20230801,202300,388918860,5280,5280,5280,5280,0
20230801,202200,388918860,5280,5280,5280,5280,187
20230801,202100,388918860,5280,5280,5280,5280,0
20230801,202000,388918860,5280,5280,5280,5280,0
20230801,201900,388918860,5280,5280,5280,5280,0
20230801,201800,388918860,5280,5280,5280,5280,0
20230801,201700,388918860,5280,5280,5280,5280,0
20230801,201600,388918860,5280,5280,5280,5280,0
20230801,201500,388918860,5280,5280,5280,5280,0
20230801,201400,388918860,5280,5280,5280,5280,0
20230801,201300,388918860,5280,5280,5280,5280,0
20230801,201200,388918860,5280,5280,5280,5280,0
20230801,201100,388918860,5280,5280,5280,5280,0
20230801,201000,388918860,5280,5280,5280,5280,0
20230801,200900,388918860,5280,5280,5280,5280,0
20230801,200800,388918860,5280,5280,5280,5280,0
20230801,200700,388918860,5280,5280,5280,5280,0
20230801,200600,388918860,5280,5280,5280,5280,0
20230801,200500,388918860,5280,5280,5280,5280,0
20230801,200400,388918860,5280,5280,5280,5280,0
20230801,200300,388918860,5280,5280,5280,5280,0
20230801,200200,388918860,5280,5280,5280,5280,0
20230801,200100,388918860,5280,5280,5280,5280,0
20230801,200000,388918860,5280,5280,5280,5280,0
20230801,195900,388918860,5280,5280,5280,5280,0
20230801,195800,388918860,5280,5280,5280,5280,0
20230801,195700,388918860,5280,5280,5280,5280,0
20230801,195600,388918860,5280,5280,5280,5280,0
20230801,195500,388918860,5280,5280,5280,5280,0
20230801,195400,388918860,5280,5280,5280,5280,0
20230801,195300,388918860,5280,5280,5280,5280,0
20230801,195200,388918860,5280,5280,5280,5280,187
20230801,195100,388918860,5280,5280,5280,5280,0
20230801,195000,388918860,5280,5280,5280,5280,0
20230801,194900,388918860,5280,5280,5280,5280,0
20230801,194800,388918860,5280,5280,5280,5280,0
20230801,194700,388918860,5280,5280,5280,5280,0
20230801,194600,388918860,5280,5280,5280,5280,0
20230801,194500,388918860,5280,5280,5280,5280,0
20230801,194400,388918860,5280,5280,5280,5280,0
20230801,194300,388918860,5280,5280,5280,5280,0
20230801,194200,388918860,5280,5280,5280,5280,0
20230801,194100,388918860,5280,5280,5280,5280,0
20230801,194000,388918860,5280,5280,5280,5280,0
20230801,193900,388918860,5280,5280,5280,5280,0
20230801,193800,388918860,5280,5280,5280,5280,0
20230801,193700,388918860,5280,5280,5280,5280,0
20230801,193600,388918860,5280,5280,5280,5280,0
20230801,193500,388918860,5280,5280,5280,5280,0
20230801,193400,388918860,5280,5280,5280,5280,0
20230801,193300,388918860,5280,5280,5280,5280,0
20230801,193200,388918860,5280,5280,5280,5280,0
20230801,193100,388918860,5280,5280,5280,5280,0
20230801,193000,388918860,5280,5280,5280,5280,0
20230801,192900,388918860,5280,5280,5280,5280,0
20230801,192800,388918860,5280,5280,5280,5280,0
20230801,192700,388918860,5280,5280,5280,5280,0
20230801,192600,388918860,5280,5280,5280,5280,0
20230801,192500,388918860,5280,5280,5280,5280,0
20230801,192400,388918860,5280,5280,5280,5280,0
20230801,192300,388918860,5280,5280,5280,5280,0
20230801,192200,388918860,5280,5280,5280,5280,187
20230801,192100,388918860,5280,5280,5280,5280,0
20230801,192000,388918860,5280,5280,5280,5280,0
20230801,191900,388918860,5280,5280,5280,5280,0
20230801,191800,388918860,5280,5280,5280,5280,0
20230801,191700,388918860,5280,5280,5280,5280,0
20230801,191600,388918860,5280,5280,5280,5280,0
20230801,191500,388918860,5280,5280,5280,5280,0
20230801,191400,388918860,5280,5280,5280,5280,0
20230801,191300,388918860,5280,5280,5280,5280,0
20230801,191200,388918860,5280,5280,5280,5280,0
20230801,191100,388918860,5280,5280,5280,5280,0
20230801,191000,388918860,5280,5280,5280,5280,0
20230801,190900,388918860,5280,5280,5280,5280,0
20230801,190800,388918860,5280,5280,5280,5280,0
20230801,190700,388918860,5280,5280,5280,5280,0
20230801,190600,388918860,5280,5280,5280,5280,0
20230801,190500,388918860,5280,5280,5280,5280,0
20230801,190400,388918860,5280,5280,5280,5280,0
20230801,190300,388918860,5280,5280,5280,5280,0
20230801,190200,388918860,5280,5280,5280,5280,0
20230801,190100,388918860,5280,5280,5280,5280,0
20230801,190000,388918860,5280,5280,5280,5280,0
20230801,185900,388918860,5280,5280,5280,5280,0
20230801,185800,388918860,5280,5280,5280,5280,0
20230801,185700,388918860,5280,5280,5280,5280,0
20230801,185600,388918860,5280,5280,5280,5280,0
20230801,185500,388918860,5280,5280,5280,5280,0
20230801,185400,388918860,5280,5280,5280,5280,0
20230801,185300,388918860,5280,5280,5280,5280,0
20230801,185200,388918860,5280,5280,5280,5280,187
20230801,185100,388918860,5280,5280,5280,5280,0
20230801,185000,388918860,5280,5280,5280,5280,0
20230801,184900,388918860,5280,5280,5280,5280,0
20230801,184800,388918860,5280,5280,5280,5280,0
20230801,184700,388918860,5280,5280,5280,5280,0
20230801,184600,388918860,5280,5280,5280,5280,0
20230801,184500,388918860,5280,5280,5280,5280,0
20230801,184400,388918860,5280,5280,5280,5280,0
20230801,184300,388918860,5280,5280,5280,5280,0
20230801,184200,388918860,5280,5280,5280,5280,0
20230801,184100,388918860,5280,5280,5280,5280,0
20230801,184000,388918860,5280,5280,5280,5280,0
20230801,183900,388918860,5280,5280,5280,5280,0
20230801,183800,388918860,5280,5280,5280,5280,0
20230801,183700,388918860,5280,5280,5280,5280,0
20230801,183600,388918860,5280,5280,5280,5280,0
20230801,183500,388918860,5280,5280,5280,5280,0
20230801,183400,388918860,5280,5280,5280,5280,0
20230801,183300,388918860,5280,5280,5280,5280,0
20230801,183200,388918860,5280,5280,5280,5280,0
20230801,183100,388918860,5280,5280,5280,5280,0
20230801,183000,388918860,5280,5280,5280,5280,0
20230801,182900,388918860,5280,5280,5280,5280,0
20230801,182800,388918860,5280,5280,5280,5280,0
20230801,182700,388918860,5280,5280,5280,5280,0
20230801,182600,388918860,5280,5280,5280,5280,0
20230801,182500,388918860,5280,5280,5280,5280,0
20230801,182400,388918860,5280,5280,5280,5280,0
20230801,182300,388918860,5280,5280,5280,5280,0
20230801,182200,388918860,5280,5280,5280,5280,187
20230801,182100,388918860,5280,5280,5280,5280,0
20230801,182000,388918860,5280,5280,5280,5280,0
20230801,181900,388918860,5280,5280,5280,5280,0
20230801,181800,388918860,5280,5280,5280,5280,0
20230801,181700,388918860,5280,5280,5280,5280,0
20230801,181600,388918860,5280,5280,5280,5280,0
20230801,181500,388918860,5280,5280,5280,5280,0
20230801,181400,388918860,5280,5280,5280,5280,0
20230801,181300,388918860,5280,5280,5280,5280,0
20230801,181200,388918860,5280,5280,5280,5280,0
20230801,181100,388918860,5280,5280,5280,5280,0
20230801,181000,388918860,5280,5280,5280,5280,0
20230801,180900,388918860,5280,5280,5280,5280,0
20230801,180800,388918860,5280,5280,5280,5280,0
20230801,180700,388918860,5280,5280,5280,5280,0
20230801,180600,388918860,5280,5280,5280,5280,0
20230801,180500,388918860,5280,5280,5280,5280,0
20230801,180400,388918860,5280,5280,5280,5280,0
20230801,180300,388918860,5280,5280,5280,5280,0
20230801,180200,388918860,5280,5280,5280,5280,0
20230801,180100,388918860,5280,5280,5280,5280,0
20230801,180000,388918860,5280,5280,5280,5280,0
20230801,175900,388918860,5280,5280,5280,5280,0
20230801,175800,388918860,5280,5280,5280,5280,0
20230801,175700,388918860,5280,5280,5280,5280,0
20230801,175600,388918860,5280,5280,5280,5280,0
20230801,175500,388918860,5280,5280,5280,5280,0
20230801,175400,388918860,5280,5280,5280,5280,0
20230801,175300,388918860,5280,5280,5280,5280,0
20230801,175200,388918860,5280,5280,5280,5280,187
20230801,175100,388918860,5280,5280,5280,5280,0
20230801,175000,388918860,5280,5280,5280,5280,0
20230801,174900,388918860,5280,5280,5280,5280,0
20230801,174800,388918860,5280,5280,5280,5280,0
20230801,174700,388918860,5280,5280,5280,5280,0
20230801,174600,388918860,5280,5280,5280,5280,0
20230801,174500,388918860,5280,5280,5280,5280,0
20230801,174400,388918860,5280,5280,5280,5280,0
20230801,174300,388918860,5280,5280,5280,5280,0
20230801,174200,388918860,5280,5280,5280,5280,0
20230801,174100,388918860,5280,5280,5280,5280,0
20230801,174000,388918860,5280,5280,5280,5280,0
20230801,173900,388918860,5280,5280,5280,5280,0
20230801,173800,388918860,5280,5280,5280,5280,0
20230801,173700,388918860,5280,5280,5280,5280,0
20230801,173600,388918860,5280,5280,5280,5280,0
20230801,173500,388918860,5280,5280,5280,5280,0
20230801,173400,388918860,5280,5280,5280,5280,0
20230801,173300,388918860,5280,5280,5280,5280,0
20230801,173200,388918860,5280,5280,5280,5280,0
20230801,173100,388918860,5280,5280,5280,5280,0
20230801,173000,388918860,5280,5280,5280,5280,0
20230801,172900,388918860,5280,5280,5280,5280,0
20230801,172800,388918860,5280,5280,5280,5280,0
20230801,172700,388918860,5280,5280,5280,5280,0
20230801,172600,388918860,5280,5280,5280,5280,0
20230801,172500,388918860,5280,5280,5280,5280,0
20230801,172400,388918860,5280,5280,5280,5280,0
20230801,172300,388918860,5280,5280,5280,5280,0
20230801,172200,388918860,5280,5280,5280,5280,187
20230801,172100,388918860,5280,5280,5280,5280,0
20230801,172000,388918860,5280,5280,5280,5280,0
20230801,171900,388918860,5280,5280,5280,5280,0
20230801,171800,388918860,5280,5280,5280,5280,0
20230801,171700,388918860,5280,5280,5280,5280,0
20230801,171600,388918860,5280,5280,5280,5280,0
20230801,171500,388918860,5280,5280,5280,5280,0
20230801,171400,388918860,5280,5280,5280,5280,0
20230801,171300,388918860,5280,5280,5280,5280,0
20230801,171200,388918860,5280,5280,5280,5280,0
20230801,171100,388918860,5280,5280,5280,5280,0
20230801,171000,388918860,5280,5280,5280,5280,0
20230801,170900,388918860,5280,5280,5280,5280,0
20230801,170800,388918860,5280,5280,5280,5280,0
20230801,170700,388918860,5280,5280,5280,5280,0
20230801,170600,388918860,5280,5280,5280,5280,0
20230801,170500,388918860,5280,5280,5280,5280,0
20230801,170400,388918860,5280,5280,5280,5280,0
20230801,170300,388918860,5280,5280,5280,5280,0
20230801,170200,388918860,5280,5280,5280,5280,0
20230801,170100,388918860,5280,5280,5280,5280,0
20230801,170000,388918860,5280,5280,5280,5280,0
20230801,165900,388918860,5280,5280,5280,5280,0
20230801,165800,388918860,5280,5280,5280,5280,0
20230801,165700,388918860,5280,5280,5280,5280,0
20230801,165600,388918860,5280,5280,5280,5280,0
20230801,165500,388918860,5280,5280,5280,5280,0
20230801,165400,388918860,5280,5280,5280,5280,0
20230801,165300,388918860,5280,5280,5280,5280,0
20230801,165200,388918860,5280,5280,5280,5280,187
20230801,165100,388918860,5280,5280,5280,5280,0
20230801,165000,388918860,5280,5280,5280,5280,0
20230801,164900,388918860,5280,5280,5280,5280,0
20230801,164800,388918860,5280,5280,5280,5280,0
20230801,164700,388918860,5280,5280,5280,5280,0
20230801,164600,388918860,5280,5280,5280,5280,0
20230801,164500,388918860,5280,5280,5280,5280,0
20230801,164400,388918860,5280,5280,5280,5280,0
20230801,164300,388918860,5280,5280,5280,5280,0
20230801,164200,388918860,5280,5280,5280,5280,0
20230801,164100,388918860,5280,5280,5280,5280,0
20230801,164000,388918860,5280,5280,5280,5280,0
20230801,163900,388918860,5280,5280,5280,5280,0
20230801,163800,388918860,5280,5280,5280,5280,0
20230801,163700,388918860,5280,5280,5280,5280,0
20230801,163600,388918860,5280,5280,5280,5280,0
20230801,163500,388918860,5280,5280,5280,5280,0
20230801,163400,388918860,5280,5280,5280,5280,0
20230801,163300,388918860,5280,5280,5280,5280,0
20230801,163200,388918860,5280,5280,5280,5280,0
20230801,163100,388918860,5280,5280,5280,5280,0
20230801,163000,388918860,5280,5280,5280,5280,0
20230801,162900,388918860,5280,5280,5280,5280,0
20230801,162800,388918860,5280,5280,5280,5280,0
20230801,162700,388918860,5280,5280,5280,5280,0
20230801,162600,388918860,5280,5280,5280,5280,0
20230801,162500,388918860,5280,5280,5280,5280,0
20230801,162400,388918860,5280,5280,5280,5280,0
20230801,162300,388918860,5280,5280,5280,5280,0
20230801,162200,388918860,5280,5280,5280,5280,187
20230801,162100,388918860,5280,5280,5280,5280,0
20230801,162000,388918860,5280,5280,5280,5280,0
20230801,161900,388918860,5280,5280,5280,5280,0
20230801,161800,388918860,5280,5280,5280,5280,0
20230801,161700,388918860,5280,5280,5280,5280,0
20230801,161600,388918860,5280,5280,5280,5280,0
20230801,161500,388918860,5280,5280,5280,5280,0
20230801,161400,388918860,5280,5280,5280,5280,0
20230801,161300,388918860,5280,5280,5280,5280,0
20230801,161200,388918860,5280,5280,5280,5280,0
20230801,161100,388918860,5280,5280,5280,5280,0
20230801,161000,388918860,5280,5280,5280,5280,0
20230801,160900,388918860,5280,5280,5280,5280,0
20230801,160800,388918860,5280,5280,5280,5280,0
20230801,160700,388918860,5280,5280,5280,5280,0
20230801,160600,388918860,5280,5280,5280,5280,0
20230801,160500,388918860,5280,5280,5280,5280,0
20230801,160400,388918860,5280,5280,5280,5280,0
20230801,160300,388918860,5280,5280,5280,5280,0
20230801,160200,388918860,5280,5280,5280,5280,0
20230801,160100,388918860,5280,5280,5280,5280,0
20230801,160000,388918860,5280,5280,5280,5280,0
20230801,155900,388918860,5280,5280,5280,5280,0
20230801,155800,388918860,5280,5280,5280,5280,0
20230801,155700,388918860,5280,5280,5280,5280,0
20230801,155600,388918860,5280,5280,5280,5280,0
20230801,155500,388918860,5280,5280,5280,5280,0
20230801,155400,388918860,5280,5280,5280,5280,0
20230801,155300,388918860,5280,5280,5280,5280,0
20230801,155200,388918860,5280,5280,5280,5280,187
20230801,155100,388918860,5280,5280,5280,5280,0
20230801,155000,388918860,5280,5280,5280,5280,0
20230801,154900,388918860,5280,5280,5280,5280,0
20230801,154800,388918860,5280,5280,5280,5280,0
20230801,154700,388918860,5280,5280,5280,5280,0
20230801,154600,388918860,5280,5280,5280,5280,0
20230801,154500,388918860,5280,5280,5280,5280,0
20230801,154400,388918860,5280,5280,5280,5280,0
20230801,154300,388918860,5280,5280,5280,5280,0
20230801,154200,388918860,5280,5280,5280,5280,0
20230801,154100,388918860,5280,5280,5280,5280,0
20230801,154000,388918860,5280,5280,5280,5280,0
20230801,153900,388918860,5280,5280,5280,5280,0
20230801,153800,388918860,5280,5280,5280,5280,0
20230801,153700,388918860,5280,5280,5280,5280,0
20230801,153600,388918860,5280,5280,5280,5280,0
20230801,153500,388918860,5280,5280,5280,5280,0
20230801,153400,388918860,5280,5280,5280,5280,0
20230801,153300,388918860,5280,5280,5280,5280,0
20230801,153200,388918860,5280,5280,5280,5280,0
20230801,153100,388918860,5280,5280,5280,5280,0
20230801,153000,388918860,5280,5280,5280,5280,187
20230801,152900,387931500,5270,5270,5270,5270,0
20230801,152800,387931500,5270,5270,5270,5270,0
20230801,152700,387931500,5270,5270,5270,5270,0
20230801,152600,387931500,5270,5270,5270,5270,0
20230801,152500,387931500,5270,5270,5270,5270,0
20230801,152400,387931500,5270,5270,5270,5270,0
20230801,152300,387931500,5270,5270,5270,5270,0
20230801,152200,387931500,5270,5270,5270,5270,0
20230801,152100,387931500,5270,5270,5270,5270,0
20230801,152000,387931500,5270,5270,5270,5270,0
20230801,151900,387931500,5270,5270,5270,5270,0
20230801,151800,387931500,5270,5270,5270,5270,0
20230801,151700,387931500,5270,5270,5270,5270,33
20230801,151600,387757590,5270,5270,5270,5270,0
20230801,151500,387757590,5270,5280,5280,5270,30
20230801,151400,387599470,5320,5310,5320,5310,53
20230801,151300,387317990,5310,5270,5310,5270,33
20230801,151200,387143990,5270,5270,5270,5270,60
20230801,151100,386827790,5270,5270,5270,5270,0
20230801,151000,386827790,5270,5270,5270,5270,30
20230801,150900,386669690,5270,5270,5270,5270,0
20230801,150800,386669690,5270,5280,5280,5270,31
20230801,150700,386506110,5280,5280,5280,5280,40
20230801,150600,386294910,5270,5290,5290,5270,30
20230801,150500,386136700,5280,5280,5280,5280,0
20230801,150400,386136700,5280,5290,5320,5280,147
20230801,150300,385358020,5270,5270,5270,5270,0
20230801,150200,385358020,5270,5270,5270,5270,30
20230801,150100,385199920,5260,5260,5260,5260,0
20230801,150000,385199920,5260,5260,5260,5260,31
20230801,145900,385036860,5250,5250,5250,5250,0
20230801,145800,385036860,5250,5260,5260,5250,230
20230801,145700,383827590,5260,5260,5260,5260,0
20230801,145600,383827590,5260,5260,5260,5260,30
20230801,145500,383669790,5290,5290,5290,5290,56
20230801,145400,383373550,5290,5260,5290,5260,31
20230801,145300,383210460,5260,5260,5260,5260,0
20230801,145200,383210460,5260,5260,5260,5260,33
20230801,145100,383036880,5260,5260,5260,5260,0
20230801,145000,383036880,5260,5260,5260,5260,30
20230801,144900,382879080,5250,5250,5250,5250,0
20230801,144800,382879080,5250,5250,5250,5250,21
20230801,144700,382768830,5250,5250,5250,5250,9
20230801,144600,382721580,5250,5250,5250,5250,0
20230801,144500,382721580,5250,5260,5260,5250,30
20230801,144400,382563970,5260,5260,5260,5260,0
20230801,144300,382563970,5260,5260,5260,5260,31
20230801,144200,382400910,5250,5250,5250,5250,0
20230801,144100,382400910,5250,5250,5250,5250,30
20230801,144000,382243410,5290,5290,5290,5290,0
20230801,143900,382243410,5290,5250,5290,5250,33
20230801,143800,382070120,5300,5280,5300,5280,4
20230801,143700,382048950,5300,5280,5300,5260,56
20230801,143600,381753550,5280,5270,5280,5270,4
20230801,143500,381732440,5240,5250,5250,5240,31
20230801,143400,381569980,5240,5240,5240,5240,0
20230801,143300,381569980,5240,5250,5250,5240,60
20230801,143200,381255090,5250,5250,5250,5250,0
20230801,143100,381255090,5250,5240,5260,5240,5271
20230801,143000,353580120,5230,5230,5230,5230,0
20230801,142900,353580120,5230,5240,5240,5230,30
20230801,142800,353423170,5250,5250,5250,5250,442
20230801,142700,351102670,5250,5230,5250,5230,3713
20230801,142600,331644030,5230,5230,5230,5230,0
20230801,142500,331644030,5230,5230,5230,5230,33
20230801,142400,331471440,5230,5230,5230,5230,0
20230801,142300,331471440,5230,5230,5230,5230,0
20230801,142200,331471440,5230,5230,5230,5230,30
20230801,142100,331314540,5230,5230,5230,5230,0
20230801,142000,331314540,5230,5230,5230,5230,30
20230801,141900,331157640,5230,5230,5230,5230,0
20230801,141800,331157640,5230,5230,5230,5230,31
20230801,141700,330995510,5230,5230,5230,5230,0
20230801,141600,330995510,5230,5230,5230,5230,31
20230801,141500,330833380,5230,5230,5230,5230,0
20230801,141400,330833380,5230,5230,5230,5230,30
20230801,141300,330676480,5230,5230,5230,5230,0
20230801,141200,330676480,5230,5230,5230,5230,32
20230801,141100,330509120,5230,5230,5230,5230,0
20230801,141000,330509120,5230,5230,5230,5230,30
20230801,140900,330352220,5220,5220,5220,5220,0
20230801,140800,330352220,5220,5230,5230,5220,31
20230801,140700,330190310,5230,5230,5230,5230,0
20230801,140600,330190310,5230,5230,5230,5230,30
20230801,140500,330033410,5230,5230,5230,5230,0
20230801,140400,330033410,5230,5230,5230,5230,30
20230801,140300,329876510,5220,5220,5220,5220,0
20230801,140200,329876510,5220,5240,5240,5220,30
20230801,140100,329719600,5220,5220,5220,5220,0
20230801,140000,329719600,5220,5240,5240,5220,33
20230801,135900,329547310,5250,5250,5250,5250,21
20230801,135800,329437060,5250,5250,5250,5250,300
20230801,135700,327862060,5220,5250,5250,5220,31
20230801,135600,327700210,5220,5220,5220,5220,180
20230801,135500,326760610,5220,5220,5220,5220,305
20230801,135400,325168510,5220,5220,5220,5220,294
20230801,135300,323633830,5220,5220,5220,5220,30
20230801,135200,323477230,5220,5220,5220,5220,0
20230801,135100,323477230,5220,5220,5220,5220,31
20230801,135000,323315410,5220,5220,5220,5220,0
20230801,134900,323315410,5220,5230,5230,5220,30
20230801,134800,323158800,5220,5220,5220,5220,0
20230801,134700,323158800,5220,5230,5230,5220,32
20230801,134600,322991730,5220,5220,5220,5220,0
20230801,134500,322991730,5220,5230,5230,5220,630
20230801,134400,319696980,5230,5230,5230,5230,159
20230801,134300,318865410,5230,5230,5230,5230,51
20230801,134200,318598680,5230,5230,5230,5230,0
20230801,134100,318598680,5230,5230,5230,5230,299
20230801,134000,317034910,5250,5250,5250,5250,0
20230801,133900,317034910,5250,5230,5250,5230,31
20230801,133800,316872760,5250,5250,5250,5250,5
20230801,133700,316846510,5250,5230,5250,5230,80
20230801,133600,316427110,5230,5230,5230,5230,0
20230801,133500,316427110,5230,5230,5230,5230,576
20230801,133400,313414630,5230,5230,5230,5230,0
20230801,133300,313414630,5230,5230,5230,5230,70
20230801,133200,313048530,5230,5230,5230,5230,0
20230801,133100,313048530,5230,5240,5240,5230,23
20230801,133000,312928210,5240,5240,5240,5240,2
20230801,132900,312917730,5240,5240,5240,5240,449
20230801,132800,310564970,5240,5240,5240,5240,0
20230801,132700,310564970,5240,5240,5240,5240,406
20230801,132600,308437530,5250,5250,5250,5250,60
20230801,132500,308122530,5250,5260,5260,5250,1089
20230801,132400,302404580,5260,5260,5260,5260,0
20230801,132300,302404580,5260,5260,5260,5260,0
20230801,132200,302404580,5260,5260,5260,5260,222
20230801,132100,301236860,5260,5260,5260,5260,0
20230801,132000,301236860,5260,5260,5260,5260,0
20230801,131900,301236860,5260,5270,5270,5260,363
20230801,131800,299327280,5260,5260,5260,5260,67
20230801,131700,298974860,5260,5260,5260,5260,62
20230801,131600,298648740,5260,5260,5260,5260,20
20230801,131500,298543540,5260,5260,5260,5260,0
20230801,131400,298543540,5260,5260,5260,5260,62
20230801,131300,298217420,5290,5290,5290,5290,2
20230801,131200,298206840,5290,5280,5290,5260,370
20230801,131100,296260560,5260,5260,5260,5260,2100
20230801,131000,285214560,5260,5260,5260,5260,689
20230801,130900,281590420,5260,5260,5260,5260,0
20230801,130800,281590420,5260,5260,5260,5260,62
20230801,130700,281264300,5270,5270,5270,5270,5000
20230801,130600,254914300,5260,5260,5260,5260,0
20230801,130500,254914300,5260,5280,5280,5260,5290
20230801,130400,226986140,5270,5270,5270,5270,0
20230801,130300,226986140,5270,5270,5270,5270,64
20230801,130200,226648860,5300,5300,5300,5300,1
20230801,130100,226643560,5260,5260,5270,5260,61
20230801,130000,226322600,5280,5270,5280,5270,5281
20230801,125900,198441730,5270,5270,5270,5270,63
20230801,125800,198109720,5270,5270,5270,5270,0
20230801,125700,198109720,5270,5270,5270,5270,2725
20230801,125600,183748970,5270,5270,5270,5270,62
20230801,125500,183422230,5280,5280,5280,5280,0
20230801,125400,183422230,5280,5280,5280,5280,1000
20230801,125300,178142230,5270,5270,5270,5270,0
20230801,125200,178142230,5270,5270,5270,5270,63
20230801,125100,177810220,5280,5280,5280,5280,398
20230801,125000,175708780,5280,5290,5290,5280,1423
20230801,124900,168192170,5290,5290,5290,5290,18
20230801,124800,168096950,5280,5280,5280,5280,0
20230801,124700,168096950,5280,5280,5280,5280,63
20230801,124600,167764310,5280,5280,5280,5280,0
20230801,124500,167764310,5280,5280,5280,5280,63
20230801,124400,167431670,5280,5280,5280,5280,0
20230801,124300,167431670,5280,5280,5280,5280,61
20230801,124200,167109590,5280,5280,5280,5280,0
20230801,124100,167109590,5280,5280,5280,5280,0
20230801,124000,167109590,5280,5280,5280,5280,63
20230801,123900,166776950,5280,5280,5280,5280,0
20230801,123800,166776950,5280,5290,5290,5280,62
20230801,123700,166449390,5320,5320,5320,5320,0
20230801,123600,166449390,5320,5280,5320,5280,63
20230801,123500,166116710,5320,5320,5320,5320,0
20230801,123400,166116710,5320,5280,5320,5280,74
20230801,123300,165725590,5280,5280,5280,5280,0
20230801,123200,165725590,5280,5280,5280,5280,0
20230801,123100,165725590,5280,5280,5280,5280,61
20230801,123000,165403510,5280,5280,5280,5280,0
20230801,122900,165403510,5280,5280,5280,5280,63
20230801,122800,165070870,5280,5280,5280,5280,0
20230801,122700,165070870,5280,5290,5290,5280,62
20230801,122600,164743410,5280,5280,5280,5280,0
20230801,122500,164743410,5280,5280,5280,5280,62
20230801,122400,164416050,5280,5280,5280,5280,0
20230801,122300,164416050,5280,5280,5280,5280,0
20230801,122200,164416050,5280,5280,5280,5280,62
20230801,122100,164088690,5280,5280,5280,5280,0
20230801,122000,164088690,5280,5290,5290,5280,63
20230801,121900,163755880,5320,5320,5320,5320,0
20230801,121800,163755880,5320,5290,5320,5290,101
20230801,121700,163220390,5290,5290,5290,5290,0
20230801,121600,163220390,5290,5290,5290,5290,0
20230801,121500,163220390,5290,5290,5290,5290,63
20230801,121400,162887120,5290,5290,5290,5290,0
20230801,121300,162887120,5290,5290,5290,5290,63
20230801,121200,162553850,5290,5290,5290,5290,0
20230801,121100,162553850,5290,5290,5290,5290,61
20230801,121000,162231160,5320,5320,5320,5320,0
20230801,120900,162231160,5320,5290,5320,5290,64
20230801,120800,161892570,5290,5290,5290,5290,0
20230801,120700,161892570,5290,5290,5290,5290,0
20230801,120600,161892570,5290,5290,5290,5290,62
20230801,120500,161564590,5320,5320,5320,5320,20
20230801,120400,161458190,5290,5290,5290,5290,62
20230801,120300,161130210,5280,5280,5280,5280,0
20230801,120200,161130210,5280,5290,5290,5280,219
20230801,120100,159972140,5290,5290,5290,5290,0
20230801,120000,159972140,5290,5290,5290,5290,63
20230801,115900,159638870,5290,5290,5290,5290,0
20230801,115800,159638870,5290,5290,5290,5290,0
20230801,115700,159638870,5290,5290,5290,5290,63
20230801,115600,159305600,5290,5290,5290,5290,0
20230801,115500,159305600,5290,5300,5320,5290,67
20230801,115400,158951080,5280,5280,5280,5280,215
20230801,115300,157815880,5290,5290,5290,5290,134
20230801,115200,157107020,5290,5290,5290,5290,0
20230801,115100,157107020,5290,5290,5290,5290,62
20230801,115000,156779040,5290,5290,5290,5290,18
20230801,114900,156683820,5290,5290,5290,5290,583
20230801,114800,153599750,5290,5290,5290,5290,63
20230801,114700,153266480,5290,5290,5290,5290,10
20230801,114600,153213580,5290,5290,5290,5290,62
20230801,114500,152885600,5290,5290,5290,5290,1
20230801,114400,152880310,5290,5290,5290,5290,62
20230801,114300,152552330,5290,5290,5290,5290,0
20230801,114200,152552330,5290,5290,5290,5290,0
20230801,114100,152552330,5290,5290,5290,5290,63
20230801,114000,152219060,5290,5290,5290,5290,1
20230801,113900,152213770,5290,5290,5290,5290,61
20230801,113800,151891080,5290,5290,5290,5290,0
20230801,113700,151891080,5290,5290,5290,5290,63
20230801,113600,151557810,5290,5290,5290,5290,0
20230801,113500,151557810,5290,5290,5290,5290,60
20230801,113400,151240410,5340,5340,5340,5340,0
20230801,113300,151240410,5340,5340,5340,5340,0
20230801,113200,151240410,5340,5290,5340,5290,64
20230801,113100,150901800,5290,5290,5290,5290,0
20230801,113000,150901800,5290,5290,5290,5290,63
20230801,112900,150568530,5290,5290,5290,5290,0
20230801,112800,150568530,5290,5290,5290,5290,565
20230801,112700,147579680,5290,5290,5290,5290,0
20230801,112600,147579680,5290,5290,5290,5290,63
20230801,112500,147246410,5290,5290,5290,5290,0
20230801,112400,147246410,5290,5290,5290,5290,0
20230801,112300,147246410,5290,5300,5300,5290,62
20230801,112200,146918350,5290,5290,5290,5290,0
20230801,112100,146918350,5290,5290,5290,5290,62
20230801,112000,146590370,5290,5290,5290,5290,0
20230801,111900,146590370,5290,5300,5300,5290,93
20230801,111800,146098340,5300,5300,5300,5300,0
20230801,111700,146098340,5300,5310,5310,5300,3283
20230801,111600,128698010,5310,5320,5340,5310,22
20230801,111500,128581130,5300,5300,5300,5300,0
20230801,111400,128581130,5300,5310,5310,5300,320
20230801,111300,126883380,5310,5310,5310,5310,0
20230801,111200,126883380,5310,5310,5310,5310,62
20230801,111100,126554160,5340,5340,5340,5340,1
20230801,111000,126548820,5310,5310,5310,5310,83
20230801,110900,126108090,5340,5340,5340,5340,0
20230801,110800,126108090,5340,5310,5340,5310,18
20230801,110700,126012480,5310,5320,5320,5310,61
20230801,110600,125688530,5320,5320,5320,5320,0
20230801,110500,125688530,5320,5320,5320,5320,63
20230801,110400,125353370,5320,5320,5320,5320,0
20230801,110300,125353370,5320,5320,5320,5320,62
20230801,110200,125023530,5320,5320,5320,5320,9
20230801,110100,124975650,5320,5320,5320,5320,62
20230801,110000,124645810,5350,5350,5350,5350,0
20230801,105900,124645810,5350,5320,5350,5320,10
20230801,105800,124592500,5310,5310,5310,5310,63
20230801,105700,124257970,5310,5310,5310,5310,0
20230801,105600,124257970,5310,5310,5310,5310,61
20230801,105500,123934060,5310,5310,5310,5310,0
20230801,105400,123934060,5310,5330,5330,5310,557
20230801,105300,120971040,5330,5330,5330,5330,0
20230801,105200,120971040,5330,5330,5330,5330,63
20230801,105100,120635250,5330,5330,5330,5330,0
20230801,105000,120635250,5330,5330,5330,5330,1
20230801,104900,120629920,5330,5330,5330,5330,61
20230801,104800,120304790,5320,5320,5320,5320,0
20230801,104700,120304790,5320,5320,5320,5320,63
20230801,104600,119969630,5350,5350,5350,5350,0
20230801,104500,119969630,5350,5350,5350,5320,64
20230801,104400,119629090,5320,5320,5320,5320,0
20230801,104300,119629090,5320,5320,5320,5320,0
20230801,104200,119629090,5320,5320,5320,5320,62
20230801,104100,119299250,5350,5350,5350,5350,1
20230801,104000,119293900,5320,5320,5320,5320,62
20230801,103900,118964060,5350,5350,5350,5350,6
20230801,103800,118931960,5350,5320,5350,5320,97
20230801,103700,118414840,5350,5350,5350,5350,0
20230801,103600,118414840,5350,5350,5350,5320,85
20230801,103500,117962580,5320,5320,5320,5320,0
20230801,103400,117962580,5320,5320,5320,5320,0
20230801,103300,117962580,5320,5320,5320,5320,62
20230801,103200,117632740,5320,5320,5320,5320,79
20230801,103100,117212460,5320,5320,5320,5320,93
20230801,103000,116717700,5320,5320,5320,5320,847
20230801,102900,112211660,5320,5320,5320,5310,62
20230801,102800,111881970,5320,5320,5320,5320,0
20230801,102700,111881970,5320,5320,5320,5320,63
20230801,102600,111546810,5320,5320,5320,5320,0
20230801,102500,111546810,5320,5320,5320,5320,0
20230801,102400,111546810,5320,5320,5320,5320,61
20230801,102300,111222290,5370,5370,5370,5370,390
20230801,102200,109127990,5370,5320,5370,5310,145
20230801,102100,108354290,5320,5320,5320,5320,133
20230801,102000,107646730,5310,5310,5310,5310,63
20230801,101900,107312200,5330,5330,5330,5330,0
20230801,101800,107312200,5330,5330,5330,5330,61
20230801,101700,106987070,5330,5320,5330,5320,177
20230801,101600,106045420,5320,5320,5320,5320,1
20230801,101500,106040100,5320,5340,5340,5320,64
20230801,101400,105699600,5310,5310,5310,5310,0
20230801,101300,105699600,5310,5320,5320,5310,62
20230801,101200,105370180,5340,5340,5340,5340,11
20230801,101100,105311440,5340,5310,5340,5310,64
20230801,101000,104971550,5320,5320,5320,5320,0
20230801,100900,104971550,5320,5310,5320,5310,2
20230801,100800,104960920,5310,5310,5310,5310,63
20230801,100700,104626390,5300,5300,5300,5300,0
20230801,100600,104626390,5300,5320,5320,5300,61
20230801,100500,104302940,5300,5300,5300,5300,0
20230801,100400,104302940,5300,5300,5300,5300,100
20230801,100300,103772940,5300,5300,5300,5300,24
20230801,100200,103645740,5300,5320,5320,5300,2122
20230801,100100,92386260,5310,5310,5310,5310,0
20230801,100000,92386260,5310,5310,5310,5310,0
20230801,095900,92386260,5310,5310,5310,5310,62
20230801,095800,92057040,5340,5340,5340,5340,5
20230801,095700,92030340,5310,5310,5310,5310,62
20230801,095600,91701120,5330,5320,5330,5310,1411
20230801,095500,84204500,5310,5320,5320,5310,907
20230801,095400,79379890,5320,5320,5320,5320,2155
20230801,095300,67915290,5340,5350,5350,5340,1611
20230801,095200,59307850,5350,5350,5350,5350,30
20230801,095100,59147350,5360,5340,5360,5340,173
20230801,095000,58222770,5340,5340,5340,5340,62
20230801,094900,57891690,5360,5360,5360,5360,0
20230801,094800,57891690,5360,5350,5360,5340,1189
20230801,094700,51530880,5370,5370,5370,5370,0
20230801,094600,51530880,5370,5350,5370,5350,62
20230801,094500,51199160,5350,5350,5350,5350,0
20230801,094400,51199160,5350,5350,5350,5350,0
20230801,094300,51199160,5350,5370,5370,5350,78
20230801,094200,50781560,5370,5360,5370,5360,1552
20230801,094100,42462710,5350,5360,5360,5350,68
20230801,094000,42098830,5350,5350,5350,5350,100
20230801,093900,41563830,5360,5360,5360,5360,439
20230801,093800,39210790,5360,5360,5360,5360,100
20230801,093700,38674790,5350,5350,5350,5350,50
20230801,093600,38407290,5350,5350,5350,5350,300
20230801,093500,36802290,5350,5350,5350,5350,100
20230801,093400,36267290,5350,5350,5350,5350,1292
20230801,093300,29355090,5350,5350,5350,5350,0
20230801,093200,29355090,5350,5350,5350,5350,0
20230801,093100,29355090,5350,5350,5350,5350,0
20230801,093000,29355090,5350,5350,5350,5350,1
20230801,092900,29349740,5350,5350,5350,5350,1
20230801,092800,29344390,5320,5320,5320,5320,200
20230801,092700,28280390,5310,5310,5310,5310,0
20230801,092600,28280390,5310,5310,5310,5310,0
20230801,092500,28280390,5310,5310,5310,5310,0
20230801,092400,28280390,5310,5310,5310,5310,300
20230801,092300,26687390,5310,5310,5310,5310,388
20230801,092200,24627110,5310,5320,5320,5310,1041
20230801,092100,19099030,5320,5320,5320,5320,0
20230801,092000,19099030,5320,5320,5320,5320,48
20230801,091900,18843670,5320,5320,5320,5320,1002
20230801,091800,13513030,5350,5350,5350,5350,1000
20230801,091700,8163030,5350,5350,5350,5350,6
20230801,091600,8130930,5350,5350,5350,5350,942
20230801,091500,3091230,5350,5350,5350,5350,50
20230801,091400,2823730,5350,5350,5350,5350,0
20230801,091300,2823730,5350,5320,5350,5320,240
20230801,091200,1546900,5360,5360,5360,5360,50
20230801,091100,1278900,5320,5360,5360,5320,17
20230801,091000,1188380,5360,5360,5360,5360,65
20230801,090900,839980,5360,5350,5360,5310,139
20230801,090800,101800,5360,5360,5360,5360,1
20230801,090700,96440,5370,5370,5370,5370,1
20230801,090600,91070,5380,5380,5380,5380,0
20230801,090500,91070,5380,5380,5380,5380,0
20230801,090400,91070,5380,5380,5380,5380,4
20230801,090300,69550,5350,5350,5350,5350,12
20230801,090200,5350,5350,5350,5350,5350,0
20230801,090100,5350,5350,5350,5350,5350,0
20230801,090000,5350,5350,5350,5350,5350,1