KissMeData/371950/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205200,306906630,8860,8860,8860,8860,291
20230801,205100,306906630,8860,8860,8860,8860,0
20230801,205000,306906630,8860,8860,8860,8860,0
20230801,204900,306906630,8860,8860,8860,8860,0
20230801,204800,306906630,8860,8860,8860,8860,0
20230801,204700,306906630,8860,8860,8860,8860,0
20230801,204600,306906630,8860,8860,8860,8860,0
20230801,204500,306906630,8860,8860,8860,8860,0
20230801,204400,306906630,8860,8860,8860,8860,0
20230801,204300,306906630,8860,8860,8860,8860,0
20230801,204200,306906630,8860,8860,8860,8860,0
20230801,204100,306906630,8860,8860,8860,8860,0
20230801,204000,306906630,8860,8860,8860,8860,0
20230801,203900,306906630,8860,8860,8860,8860,0
20230801,203800,306906630,8860,8860,8860,8860,0
20230801,203700,306906630,8860,8860,8860,8860,0
20230801,203600,306906630,8860,8860,8860,8860,0
20230801,203500,306906630,8860,8860,8860,8860,0
20230801,203400,306906630,8860,8860,8860,8860,0
20230801,203300,306906630,8860,8860,8860,8860,0
20230801,203200,306906630,8860,8860,8860,8860,0
20230801,203100,306906630,8860,8860,8860,8860,0
20230801,203000,306906630,8860,8860,8860,8860,0
20230801,202900,306906630,8860,8860,8860,8860,0
20230801,202800,306906630,8860,8860,8860,8860,0
20230801,202700,306906630,8860,8860,8860,8860,0
20230801,202600,306906630,8860,8860,8860,8860,0
20230801,202500,306906630,8860,8860,8860,8860,0
20230801,202400,306906630,8860,8860,8860,8860,0
20230801,202300,306906630,8860,8860,8860,8860,0
20230801,202200,306906630,8860,8860,8860,8860,291
20230801,202100,306906630,8860,8860,8860,8860,0
20230801,202000,306906630,8860,8860,8860,8860,0
20230801,201900,306906630,8860,8860,8860,8860,0
20230801,201800,306906630,8860,8860,8860,8860,0
20230801,201700,306906630,8860,8860,8860,8860,0
20230801,201600,306906630,8860,8860,8860,8860,0
20230801,201500,306906630,8860,8860,8860,8860,0
20230801,201400,306906630,8860,8860,8860,8860,0
20230801,201300,306906630,8860,8860,8860,8860,0
20230801,201200,306906630,8860,8860,8860,8860,0
20230801,201100,306906630,8860,8860,8860,8860,0
20230801,201000,306906630,8860,8860,8860,8860,0
20230801,200900,306906630,8860,8860,8860,8860,0
20230801,200800,306906630,8860,8860,8860,8860,0
20230801,200700,306906630,8860,8860,8860,8860,0
20230801,200600,306906630,8860,8860,8860,8860,0
20230801,200500,306906630,8860,8860,8860,8860,0
20230801,200400,306906630,8860,8860,8860,8860,0
20230801,200300,306906630,8860,8860,8860,8860,0
20230801,200200,306906630,8860,8860,8860,8860,0
20230801,200100,306906630,8860,8860,8860,8860,0
20230801,200000,306906630,8860,8860,8860,8860,0
20230801,195900,306906630,8860,8860,8860,8860,0
20230801,195800,306906630,8860,8860,8860,8860,0
20230801,195700,306906630,8860,8860,8860,8860,0
20230801,195600,306906630,8860,8860,8860,8860,0
20230801,195500,306906630,8860,8860,8860,8860,0
20230801,195400,306906630,8860,8860,8860,8860,0
20230801,195300,306906630,8860,8860,8860,8860,0
20230801,195200,306906630,8860,8860,8860,8860,291
20230801,195100,306906630,8860,8860,8860,8860,0
20230801,195000,306906630,8860,8860,8860,8860,0
20230801,194900,306906630,8860,8860,8860,8860,0
20230801,194800,306906630,8860,8860,8860,8860,0
20230801,194700,306906630,8860,8860,8860,8860,0
20230801,194600,306906630,8860,8860,8860,8860,0
20230801,194500,306906630,8860,8860,8860,8860,0
20230801,194400,306906630,8860,8860,8860,8860,0
20230801,194300,306906630,8860,8860,8860,8860,0
20230801,194200,306906630,8860,8860,8860,8860,0
20230801,194100,306906630,8860,8860,8860,8860,0
20230801,194000,306906630,8860,8860,8860,8860,0
20230801,193900,306906630,8860,8860,8860,8860,0
20230801,193800,306906630,8860,8860,8860,8860,0
20230801,193700,306906630,8860,8860,8860,8860,0
20230801,193600,306906630,8860,8860,8860,8860,0
20230801,193500,306906630,8860,8860,8860,8860,0
20230801,193400,306906630,8860,8860,8860,8860,0
20230801,193300,306906630,8860,8860,8860,8860,0
20230801,193200,306906630,8860,8860,8860,8860,0
20230801,193100,306906630,8860,8860,8860,8860,0
20230801,193000,306906630,8860,8860,8860,8860,0
20230801,192900,306906630,8860,8860,8860,8860,0
20230801,192800,306906630,8860,8860,8860,8860,0
20230801,192700,306906630,8860,8860,8860,8860,0
20230801,192600,306906630,8860,8860,8860,8860,0
20230801,192500,306906630,8860,8860,8860,8860,0
20230801,192400,306906630,8860,8860,8860,8860,0
20230801,192300,306906630,8860,8860,8860,8860,0
20230801,192200,306906630,8860,8860,8860,8860,291
20230801,192100,306906630,8860,8860,8860,8860,0
20230801,192000,306906630,8860,8860,8860,8860,0
20230801,191900,306906630,8860,8860,8860,8860,0
20230801,191800,306906630,8860,8860,8860,8860,0
20230801,191700,306906630,8860,8860,8860,8860,0
20230801,191600,306906630,8860,8860,8860,8860,0
20230801,191500,306906630,8860,8860,8860,8860,0
20230801,191400,306906630,8860,8860,8860,8860,0
20230801,191300,306906630,8860,8860,8860,8860,0
20230801,191200,306906630,8860,8860,8860,8860,0
20230801,191100,306906630,8860,8860,8860,8860,0
20230801,191000,306906630,8860,8860,8860,8860,0
20230801,190900,306906630,8860,8860,8860,8860,0
20230801,190800,306906630,8860,8860,8860,8860,0
20230801,190700,306906630,8860,8860,8860,8860,0
20230801,190600,306906630,8860,8860,8860,8860,0
20230801,190500,306906630,8860,8860,8860,8860,0
20230801,190400,306906630,8860,8860,8860,8860,0
20230801,190300,306906630,8860,8860,8860,8860,0
20230801,190200,306906630,8860,8860,8860,8860,0
20230801,190100,306906630,8860,8860,8860,8860,0
20230801,190000,306906630,8860,8860,8860,8860,0
20230801,185900,306906630,8860,8860,8860,8860,0
20230801,185800,306906630,8860,8860,8860,8860,0
20230801,185700,306906630,8860,8860,8860,8860,0
20230801,185600,306906630,8860,8860,8860,8860,0
20230801,185500,306906630,8860,8860,8860,8860,0
20230801,185400,306906630,8860,8860,8860,8860,0
20230801,185300,306906630,8860,8860,8860,8860,0
20230801,185200,306906630,8860,8860,8860,8860,291
20230801,185100,306906630,8860,8860,8860,8860,0
20230801,185000,306906630,8860,8860,8860,8860,0
20230801,184900,306906630,8860,8860,8860,8860,0
20230801,184800,306906630,8860,8860,8860,8860,0
20230801,184700,306906630,8860,8860,8860,8860,0
20230801,184600,306906630,8860,8860,8860,8860,0
20230801,184500,306906630,8860,8860,8860,8860,0
20230801,184400,306906630,8860,8860,8860,8860,0
20230801,184300,306906630,8860,8860,8860,8860,0
20230801,184200,306906630,8860,8860,8860,8860,0
20230801,184100,306906630,8860,8860,8860,8860,0
20230801,184000,306906630,8860,8860,8860,8860,0
20230801,183900,306906630,8860,8860,8860,8860,0
20230801,183800,306906630,8860,8860,8860,8860,0
20230801,183700,306906630,8860,8860,8860,8860,0
20230801,183600,306906630,8860,8860,8860,8860,0
20230801,183500,306906630,8860,8860,8860,8860,0
20230801,183400,306906630,8860,8860,8860,8860,0
20230801,183300,306906630,8860,8860,8860,8860,0
20230801,183200,306906630,8860,8860,8860,8860,0
20230801,183100,306906630,8860,8860,8860,8860,0
20230801,183000,306906630,8860,8860,8860,8860,0
20230801,182900,306906630,8860,8860,8860,8860,0
20230801,182800,306906630,8860,8860,8860,8860,0
20230801,182700,306906630,8860,8860,8860,8860,0
20230801,182600,306906630,8860,8860,8860,8860,0
20230801,182500,306906630,8860,8860,8860,8860,0
20230801,182400,306906630,8860,8860,8860,8860,0
20230801,182300,306906630,8860,8860,8860,8860,0
20230801,182200,306906630,8860,8860,8860,8860,291
20230801,182100,306906630,8860,8860,8860,8860,0
20230801,182000,306906630,8860,8860,8860,8860,0
20230801,181900,306906630,8860,8860,8860,8860,0
20230801,181800,306906630,8860,8860,8860,8860,0
20230801,181700,306906630,8860,8860,8860,8860,0
20230801,181600,306906630,8860,8860,8860,8860,0
20230801,181500,306906630,8860,8860,8860,8860,0
20230801,181400,306906630,8860,8860,8860,8860,0
20230801,181300,306906630,8860,8860,8860,8860,0
20230801,181200,306906630,8860,8860,8860,8860,0
20230801,181100,306906630,8860,8860,8860,8860,0
20230801,181000,306906630,8860,8860,8860,8860,0
20230801,180900,306906630,8860,8860,8860,8860,0
20230801,180800,306906630,8860,8860,8860,8860,0
20230801,180700,306906630,8860,8860,8860,8860,0
20230801,180600,306906630,8860,8860,8860,8860,0
20230801,180500,306906630,8860,8860,8860,8860,0
20230801,180400,306906630,8860,8860,8860,8860,0
20230801,180300,306906630,8860,8860,8860,8860,0
20230801,180200,306906630,8860,8860,8860,8860,0
20230801,180100,306906630,8860,8860,8860,8860,0
20230801,180000,306906630,8860,8860,8860,8860,0
20230801,175900,306906630,8860,8860,8860,8860,0
20230801,175800,306906630,8860,8860,8860,8860,0
20230801,175700,306906630,8860,8860,8860,8860,0
20230801,175600,306906630,8860,8860,8860,8860,0
20230801,175500,306906630,8860,8860,8860,8860,0
20230801,175400,306906630,8860,8860,8860,8860,0
20230801,175300,306906630,8860,8860,8860,8860,0
20230801,175200,306906630,8860,8860,8860,8860,291
20230801,175100,306906630,8860,8860,8860,8860,0
20230801,175000,306906630,8860,8860,8860,8860,0
20230801,174900,306906630,8860,8860,8860,8860,0
20230801,174800,306906630,8860,8860,8860,8860,0
20230801,174700,306906630,8860,8860,8860,8860,0
20230801,174600,306906630,8860,8860,8860,8860,0
20230801,174500,306906630,8860,8860,8860,8860,0
20230801,174400,306906630,8860,8860,8860,8860,0
20230801,174300,306906630,8860,8860,8860,8860,0
20230801,174200,306906630,8860,8860,8860,8860,0
20230801,174100,306906630,8860,8860,8860,8860,0
20230801,174000,306906630,8860,8860,8860,8860,0
20230801,173900,306906630,8860,8860,8860,8860,0
20230801,173800,306906630,8860,8860,8860,8860,0
20230801,173700,306906630,8860,8860,8860,8860,0
20230801,173600,306906630,8860,8860,8860,8860,0
20230801,173500,306906630,8860,8860,8860,8860,0
20230801,173400,306906630,8860,8860,8860,8860,0
20230801,173300,306906630,8860,8860,8860,8860,0
20230801,173200,306906630,8860,8860,8860,8860,0
20230801,173100,306906630,8860,8860,8860,8860,0
20230801,173000,306906630,8860,8860,8860,8860,0
20230801,172900,306906630,8860,8860,8860,8860,0
20230801,172800,306906630,8860,8860,8860,8860,0
20230801,172700,306906630,8860,8860,8860,8860,0
20230801,172600,306906630,8860,8860,8860,8860,0
20230801,172500,306906630,8860,8860,8860,8860,0
20230801,172400,306906630,8860,8860,8860,8860,0
20230801,172300,306906630,8860,8860,8860,8860,0
20230801,172200,306906630,8860,8860,8860,8860,291
20230801,172100,306906630,8860,8860,8860,8860,0
20230801,172000,306906630,8860,8860,8860,8860,0
20230801,171900,306906630,8860,8860,8860,8860,0
20230801,171800,306906630,8860,8860,8860,8860,0
20230801,171700,306906630,8860,8860,8860,8860,0
20230801,171600,306906630,8860,8860,8860,8860,0
20230801,171500,306906630,8860,8860,8860,8860,0
20230801,171400,306906630,8860,8860,8860,8860,0
20230801,171300,306906630,8860,8860,8860,8860,0
20230801,171200,306906630,8860,8860,8860,8860,0
20230801,171100,306906630,8860,8860,8860,8860,0
20230801,171000,306906630,8860,8860,8860,8860,0
20230801,170900,306906630,8860,8860,8860,8860,0
20230801,170800,306906630,8860,8860,8860,8860,0
20230801,170700,306906630,8860,8860,8860,8860,0
20230801,170600,306906630,8860,8860,8860,8860,0
20230801,170500,306906630,8860,8860,8860,8860,0
20230801,170400,306906630,8860,8860,8860,8860,0
20230801,170300,306906630,8860,8860,8860,8860,0
20230801,170200,306906630,8860,8860,8860,8860,0
20230801,170100,306906630,8860,8860,8860,8860,0
20230801,170000,306906630,8860,8860,8860,8860,0
20230801,165900,306906630,8860,8860,8860,8860,0
20230801,165800,306906630,8860,8860,8860,8860,0
20230801,165700,306906630,8860,8860,8860,8860,0
20230801,165600,306906630,8860,8860,8860,8860,0
20230801,165500,306906630,8860,8860,8860,8860,0
20230801,165400,306906630,8860,8860,8860,8860,0
20230801,165300,306906630,8860,8860,8860,8860,0
20230801,165200,306906630,8860,8860,8860,8860,291
20230801,165100,306906630,8860,8860,8860,8860,0
20230801,165000,306906630,8860,8860,8860,8860,0
20230801,164900,306906630,8860,8860,8860,8860,0
20230801,164800,306906630,8860,8860,8860,8860,0
20230801,164700,306906630,8860,8860,8860,8860,0
20230801,164600,306906630,8860,8860,8860,8860,0
20230801,164500,306906630,8860,8860,8860,8860,0
20230801,164400,306906630,8860,8860,8860,8860,0
20230801,164300,306906630,8860,8860,8860,8860,0
20230801,164200,306906630,8860,8860,8860,8860,0
20230801,164100,306906630,8860,8860,8860,8860,0
20230801,164000,306906630,8860,8860,8860,8860,0
20230801,163900,306906630,8860,8860,8860,8860,0
20230801,163800,306906630,8860,8860,8860,8860,0
20230801,163700,306906630,8860,8860,8860,8860,0
20230801,163600,306906630,8860,8860,8860,8860,0
20230801,163500,306906630,8860,8860,8860,8860,0
20230801,163400,306906630,8860,8860,8860,8860,0
20230801,163300,306906630,8860,8860,8860,8860,0
20230801,163200,306906630,8860,8860,8860,8860,0
20230801,163100,306906630,8860,8860,8860,8860,0
20230801,163000,306906630,8860,8860,8860,8860,0
20230801,162900,306906630,8860,8860,8860,8860,0
20230801,162800,306906630,8860,8860,8860,8860,0
20230801,162700,306906630,8860,8860,8860,8860,0
20230801,162600,306906630,8860,8860,8860,8860,0
20230801,162500,306906630,8860,8860,8860,8860,0
20230801,162400,306906630,8860,8860,8860,8860,0
20230801,162300,306906630,8860,8860,8860,8860,0
20230801,162200,306906630,8860,8860,8860,8860,291
20230801,162100,306906630,8860,8860,8860,8860,0
20230801,162000,306906630,8860,8860,8860,8860,0
20230801,161900,306906630,8860,8860,8860,8860,0
20230801,161800,306906630,8860,8860,8860,8860,0
20230801,161700,306906630,8860,8860,8860,8860,0
20230801,161600,306906630,8860,8860,8860,8860,0
20230801,161500,306906630,8860,8860,8860,8860,0
20230801,161400,306906630,8860,8860,8860,8860,0
20230801,161300,306906630,8860,8860,8860,8860,0
20230801,161200,306906630,8860,8860,8860,8860,0
20230801,161100,306906630,8860,8860,8860,8860,0
20230801,161000,306906630,8860,8860,8860,8860,0
20230801,160900,306906630,8860,8860,8860,8860,0
20230801,160800,306906630,8860,8860,8860,8860,0
20230801,160700,306906630,8860,8860,8860,8860,0
20230801,160600,306906630,8860,8860,8860,8860,0
20230801,160500,306906630,8860,8860,8860,8860,0
20230801,160400,306906630,8860,8860,8860,8860,0
20230801,160300,306906630,8860,8860,8860,8860,0
20230801,160200,306906630,8860,8860,8860,8860,0
20230801,160100,306906630,8860,8860,8860,8860,0
20230801,160000,306906630,8860,8860,8860,8860,0
20230801,155900,306906630,8860,8860,8860,8860,0
20230801,155800,306906630,8860,8860,8860,8860,0
20230801,155700,306906630,8860,8860,8860,8860,0
20230801,155600,306906630,8860,8860,8860,8860,0
20230801,155500,306906630,8860,8860,8860,8860,0
20230801,155400,306906630,8860,8860,8860,8860,0
20230801,155300,306906630,8860,8860,8860,8860,0
20230801,155200,306906630,8860,8860,8860,8860,291
20230801,155100,306906630,8860,8860,8860,8860,0
20230801,155000,306906630,8860,8860,8860,8860,0
20230801,154900,306906630,8860,8860,8860,8860,0
20230801,154800,306906630,8860,8860,8860,8860,0
20230801,154700,306906630,8860,8860,8860,8860,0
20230801,154600,306906630,8860,8860,8860,8860,0
20230801,154500,306906630,8860,8860,8860,8860,0
20230801,154400,306906630,8860,8860,8860,8860,0
20230801,154300,306906630,8860,8860,8860,8860,0
20230801,154200,306906630,8860,8860,8860,8860,0
20230801,154100,306906630,8860,8860,8860,8860,0
20230801,154000,306906630,8860,8860,8860,8860,0
20230801,153900,306906630,8860,8860,8860,8860,0
20230801,153800,306906630,8860,8860,8860,8860,0
20230801,153700,306906630,8860,8860,8860,8860,0
20230801,153600,306906630,8860,8860,8860,8860,0
20230801,153500,306906630,8860,8860,8860,8860,0
20230801,153400,306906630,8860,8860,8860,8860,0
20230801,153300,306906630,8860,8860,8860,8860,0
20230801,153200,306906630,8860,8860,8860,8860,0
20230801,153100,306906630,8860,8860,8860,8860,0
20230801,153000,306906630,8860,8860,8860,8860,291
20230801,152900,304328370,8870,8870,8870,8870,0
20230801,152800,304328370,8870,8870,8870,8870,0
20230801,152700,304328370,8870,8870,8870,8870,0
20230801,152600,304328370,8870,8870,8870,8870,0
20230801,152500,304328370,8870,8870,8870,8870,0
20230801,152400,304328370,8870,8870,8870,8870,0
20230801,152300,304328370,8870,8870,8870,8870,0
20230801,152200,304328370,8870,8870,8870,8870,0
20230801,152100,304328370,8870,8870,8870,8870,0
20230801,152000,304328370,8870,8870,8870,8870,0
20230801,151900,304328370,8870,8870,8880,8870,145
20230801,151800,303042090,8880,8880,8880,8870,18
20230801,151700,302882300,8870,8870,8870,8870,10
20230801,151600,302793600,8880,8880,8880,8880,42
20230801,151500,302420640,8880,8880,8880,8880,66
20230801,151400,301834560,8880,8880,8880,8880,103
20230801,151300,300919920,8880,8880,8880,8880,13
20230801,151200,300804480,8880,8880,8880,8880,16
20230801,151100,300662400,8880,8870,8880,8870,58
20230801,151000,300147400,8860,8860,8860,8860,46
20230801,150900,299739840,8860,8860,8860,8860,0
20230801,150800,299739840,8860,8860,8860,8860,0
20230801,150700,299739840,8860,8860,8860,8860,0
20230801,150600,299739840,8860,8870,8870,8860,100
20230801,150500,298853250,8880,8870,8880,8870,97
20230801,150400,297992850,8870,8870,8870,8870,0
20230801,150300,297992850,8870,8870,8870,8870,0
20230801,150200,297992850,8870,8870,8870,8870,23
20230801,150100,297788840,8870,8870,8870,8870,6
20230801,150000,297735620,8880,8880,8880,8880,74
20230801,145900,297078500,8880,8880,8890,8880,164
20230801,145800,295622150,8880,8880,8880,8880,0
20230801,145700,295622150,8880,8880,8880,8880,0
20230801,145600,295622150,8880,8870,8880,8870,20
20230801,145500,295444660,8860,8860,8860,8860,3
20230801,145400,295418080,8870,8870,8870,8870,30
20230801,145300,295151980,8870,8870,8870,8870,0
20230801,145200,295151980,8870,8870,8870,8870,64
20230801,145100,294584300,8880,8880,8880,8880,0
20230801,145000,294584300,8880,8880,8880,8880,0
20230801,144900,294584300,8880,8880,8880,8880,0
20230801,144800,294584300,8880,8880,8880,8880,0
20230801,144700,294584300,8880,8880,8880,8880,166
20230801,144600,293110220,8890,8890,8890,8890,6
20230801,144500,293056880,8890,8890,8890,8890,110
20230801,144400,292078980,8890,8890,8890,8890,20
20230801,144300,291901180,8890,8890,8890,8880,30
20230801,144200,291634590,8890,8890,8890,8890,9
20230801,144100,291554580,8880,8880,8880,8880,133
20230801,144000,290373540,8870,8870,8870,8870,71
20230801,143900,289743770,8870,8870,8870,8870,6
20230801,143800,289690550,8870,8870,8870,8870,6
20230801,143700,289637330,8870,8870,8870,8870,4
20230801,143600,289601850,8850,8850,8850,8850,0
20230801,143500,289601850,8850,8850,8850,8850,0
20230801,143400,289601850,8850,8850,8850,8850,8
20230801,143300,289531050,8870,8870,8870,8870,2
20230801,143200,289513310,8870,8850,8870,8850,17
20230801,143100,289362820,8850,8850,8850,8850,28
20230801,143000,289115020,8850,8850,8850,8850,0
20230801,142900,289115020,8850,8850,8850,8850,0
20230801,142800,289115020,8850,8860,8860,8850,67
20230801,142700,288521460,8870,8870,8870,8870,10
20230801,142600,288432760,8870,8870,8870,8870,0
20230801,142500,288432760,8870,8870,8870,8870,0
20230801,142400,288432760,8870,8870,8870,8870,154
20230801,142300,287066780,8870,8880,8880,8870,4
20230801,142200,287031270,8880,8860,8880,8860,168
20230801,142100,285541580,8860,8850,8860,8850,307
20230801,142000,282823580,8850,8850,8850,8850,1
20230801,141900,282814730,8840,8840,8840,8840,20
20230801,141800,282637930,8840,8840,8840,8840,10
20230801,141700,282549530,8850,8850,8850,8850,5
20230801,141600,282505280,8850,8850,8850,8850,0
20230801,141500,282505280,8850,8850,8850,8850,1
20230801,141400,282496430,8850,8850,8850,8850,0
20230801,141300,282496430,8850,8850,8850,8850,0
20230801,141200,282496430,8850,8800,8850,8800,3000
20230801,141100,256044280,8780,8780,8780,8780,0
20230801,141000,256044280,8780,8780,8780,8780,0
20230801,140900,256044280,8780,8780,8780,8780,0
20230801,140800,256044280,8780,8780,8780,8780,10
20230801,140700,255956480,8780,8780,8780,8780,0
20230801,140600,255956480,8780,8780,8780,8780,0
20230801,140500,255956480,8780,8780,8780,8780,0
20230801,140400,255956480,8780,8780,8780,8780,0
20230801,140300,255956480,8780,8790,8790,8780,49
20230801,140200,255525940,8810,8810,8810,8810,0
20230801,140100,255525940,8810,8800,8810,8800,5
20230801,140000,255481900,8810,8810,8810,8810,0
20230801,135900,255481900,8810,8810,8810,8810,0
20230801,135800,255481900,8810,8810,8810,8810,0
20230801,135700,255481900,8810,8780,8810,8780,2
20230801,135600,255464310,8770,8770,8770,8770,1
20230801,135500,255455540,8770,8770,8770,8770,51
20230801,135400,255008270,8770,8770,8770,8770,0
20230801,135300,255008270,8770,8770,8770,8770,0
20230801,135200,255008270,8770,8770,8770,8770,0
20230801,135100,255008270,8770,8770,8770,8770,50
20230801,135000,254569770,8760,8760,8760,8760,10
20230801,134900,254482170,8760,8760,8760,8760,50
20230801,134800,254044170,8760,8760,8760,8760,0
20230801,134700,254044170,8760,8760,8760,8760,40
20230801,134600,253693770,8780,8780,8780,8780,10
20230801,134500,253605970,8730,8730,8730,8730,0
20230801,134400,253605970,8730,8770,8770,8730,360
20230801,134300,250457510,8770,8780,8780,8770,234
20230801,134200,248403150,8780,8780,8780,8780,39
20230801,134100,248060730,8790,8790,8790,8790,6
20230801,134000,248007990,8800,8820,8820,8800,421
20230801,133900,244296110,8820,8820,8820,8820,98
20230801,133800,243431750,8810,8810,8810,8810,0
20230801,133700,243431750,8810,8810,8810,8810,0
20230801,133600,243431750,8810,8810,8810,8810,52
20230801,133500,242973630,8810,8810,8810,8810,48
20230801,133400,242550750,8810,8810,8810,8810,0
20230801,133300,242550750,8810,8810,8810,8810,2
20230801,133200,242533130,8820,8820,8820,8820,0
20230801,133100,242533130,8820,8820,8820,8820,1
20230801,133000,242524310,8820,8820,8820,8820,2
20230801,132900,242506670,8780,8780,8780,8780,10
20230801,132800,242418870,8780,8780,8780,8780,0
20230801,132700,242418870,8780,8780,8780,8780,0
20230801,132600,242418870,8780,8780,8780,8780,102
20230801,132500,241523310,8780,8780,8780,8780,200
20230801,132400,239767310,8780,8790,8790,8780,370
20230801,132300,236518310,8830,8830,8830,8830,0
20230801,132200,236518310,8830,8830,8830,8830,2
20230801,132100,236500650,8830,8830,8830,8830,1
20230801,132000,236491820,8800,8810,8810,8800,56
20230801,131900,235998820,8820,8820,8820,8820,0
20230801,131800,235998820,8820,8820,8820,8820,0
20230801,131700,235998820,8820,8820,8820,8820,0
20230801,131600,235998820,8820,8820,8820,8820,149
20230801,131500,234684640,8790,8790,8790,8790,0
20230801,131400,234684640,8790,8790,8790,8790,0
20230801,131300,234684640,8790,8790,8790,8790,0
20230801,131200,234684640,8790,8790,8790,8790,0
20230801,131100,234684640,8790,8800,8800,8790,52
20230801,131000,234227510,8790,8790,8790,8790,0
20230801,130900,234227510,8790,8790,8790,8790,0
20230801,130800,234227510,8790,8790,8790,8790,0
20230801,130700,234227510,8790,8790,8790,8790,11
20230801,130600,234130820,8790,8790,8790,8790,27
20230801,130500,233893490,8800,8800,8800,8800,11
20230801,130400,233796690,8800,8800,8800,8800,0
20230801,130300,233796690,8800,8820,8820,8800,1404
20230801,130200,221436810,8820,8820,8820,8820,7
20230801,130100,221375070,8820,8800,8820,8800,363
20230801,130000,218180530,8800,8800,8800,8800,50
20230801,125900,217740530,8800,8800,8800,8800,1000
20230801,125800,208940530,8800,8800,8800,8800,99
20230801,125700,208069330,8800,8800,8800,8800,0
20230801,125600,208069330,8800,8800,8800,8800,0
20230801,125500,208069330,8800,8800,8820,8800,103
20230801,125400,207162910,8810,8820,8820,8810,17
20230801,125300,207013060,8820,8820,8820,8820,0
20230801,125200,207013060,8820,8820,8820,8820,31
20230801,125100,206739640,8850,8850,8850,8850,0
20230801,125000,206739640,8850,8850,8850,8850,0
20230801,124900,206739640,8850,8850,8850,8850,154
20230801,124800,205376740,8830,8820,8830,8820,124
20230801,124700,204282840,8810,8800,8810,8800,199
20230801,124600,202530850,8800,8800,8800,8800,4
20230801,124500,202495650,8750,8750,8750,8750,9
20230801,124400,202416900,8750,8750,8750,8750,0
20230801,124300,202416900,8750,8750,8750,8750,1
20230801,124200,202408150,8750,8750,8750,8750,4
20230801,124100,202373150,8750,8760,8760,8750,92
20230801,124000,201567910,8790,8790,8790,8790,1
20230801,123900,201559120,8760,8760,8760,8760,1
20230801,123800,201550360,8780,8790,8790,8780,20
20230801,123700,201374750,8800,8800,8800,8800,196
20230801,123600,199649950,8800,8800,8800,8800,1
20230801,123500,199641150,8800,8800,8800,8800,20
20230801,123400,199465150,8780,8780,8780,8780,20
20230801,123300,199289550,8780,8820,8820,8780,30
20230801,123200,199025580,8820,8820,8820,8820,15
20230801,123100,198893280,8830,8830,8830,8830,26
20230801,123000,198663700,8840,8840,8840,8840,0
20230801,122900,198663700,8840,8840,8840,8840,0
20230801,122800,198663700,8840,8840,8840,8840,0
20230801,122700,198663700,8840,8840,8840,8840,19
20230801,122600,198495740,8850,8850,8850,8850,0
20230801,122500,198495740,8850,8850,8850,8850,0
20230801,122400,198495740,8850,8850,8850,8850,2
20230801,122300,198478040,8850,8860,8860,8850,42
20230801,122200,198106290,8870,8870,8870,8870,0
20230801,122100,198106290,8870,8870,8870,8870,0
20230801,122000,198106290,8870,8880,8880,8870,43
20230801,121900,197724460,8880,8870,8880,8870,32
20230801,121800,197440520,8870,8870,8870,8870,10
20230801,121700,197351820,8850,8850,8850,8850,0
20230801,121600,197351820,8850,8870,8870,8850,54
20230801,121500,196873900,8870,8870,8870,8870,25
20230801,121400,196652150,8870,8870,8870,8870,0
20230801,121300,196652150,8870,8870,8870,8870,0
20230801,121200,196652150,8870,8870,8870,8870,1
20230801,121100,196643280,8860,8860,8860,8860,100
20230801,121000,195757280,8830,8830,8830,8830,0
20230801,120900,195757280,8830,8830,8830,8830,0
20230801,120800,195757280,8830,8860,8860,8830,127
20230801,120700,194635840,8840,8840,8840,8840,66
20230801,120600,194052400,8840,8830,8870,8830,369
20230801,120500,190789280,8820,8820,8820,8820,0
20230801,120400,190789280,8820,8820,8820,8820,0
20230801,120300,190789280,8820,8820,8830,8820,72
20230801,120200,190154160,8810,8810,8810,8810,10
20230801,120100,190066060,8800,8790,8800,8790,44
20230801,120000,189679290,8790,8790,8790,8790,0
20230801,115900,189679290,8790,8790,8790,8790,20
20230801,115800,189503490,8800,8800,8800,8800,0
20230801,115700,189503490,8800,8800,8800,8800,36
20230801,115600,189186690,8800,8800,8800,8800,0
20230801,115500,189186690,8800,8760,8800,8760,22
20230801,115400,188993930,8750,8750,8750,8750,8
20230801,115300,188923930,8750,8750,8750,8750,0
20230801,115200,188923930,8750,8750,8750,8750,8
20230801,115100,188853930,8750,8750,8750,8750,0
20230801,115000,188853930,8750,8750,8750,8750,0
20230801,114900,188853930,8750,8750,8750,8750,4
20230801,114800,188818930,8750,8750,8750,8750,0
20230801,114700,188818930,8750,8750,8750,8750,18
20230801,114600,188661430,8750,8750,8750,8750,8
20230801,114500,188591430,8750,8750,8750,8750,8
20230801,114400,188521430,8750,8750,8750,8750,1166
20230801,114300,178318930,8750,8750,8750,8750,0
20230801,114200,178318930,8750,8750,8750,8750,0
20230801,114100,178318930,8750,8760,8760,8750,9
20230801,114000,178240130,8770,8780,8780,8770,16
20230801,113900,178099690,8790,8790,8790,8790,100
20230801,113800,177220690,8790,8780,8790,8780,41
20230801,113700,176860580,8730,8730,8730,8730,0
20230801,113600,176860580,8730,8730,8730,8730,0
20230801,113500,176860580,8730,8730,8730,8730,0
20230801,113400,176860580,8730,8730,8730,8730,0
20230801,113300,176860580,8730,8730,8730,8730,0
20230801,113200,176860580,8730,8730,8730,8730,0
20230801,113100,176860580,8730,8730,8730,8730,137
20230801,113000,175664570,8720,8720,8720,8720,34
20230801,112900,175368090,8700,8720,8720,8700,246
20230801,112800,173227260,8720,8720,8730,8720,29
20230801,112700,172974240,8720,8720,8720,8720,155
20230801,112600,171622640,8720,8720,8720,8720,8
20230801,112500,171552880,8720,8720,8720,8720,25
20230801,112400,171334880,8720,8720,8720,8720,0
20230801,112300,171334880,8720,8720,8720,8720,41
20230801,112200,170977360,8720,8720,8720,8720,0
20230801,112100,170977360,8720,8720,8720,8720,0
20230801,112000,170977360,8720,8720,8720,8720,80
20230801,111900,170279760,8720,8750,8750,8720,243
20230801,111800,168156940,8760,8760,8760,8760,0
20230801,111700,168156940,8760,8790,8790,8760,78
20230801,111600,167472960,8790,8790,8790,8790,1
20230801,111500,167464170,8770,8770,8770,8770,20
20230801,111400,167288770,8770,8770,8770,8770,0
20230801,111300,167288770,8770,8770,8770,8770,0
20230801,111200,167288770,8770,8770,8770,8770,229
20230801,111100,165280440,8780,8780,8780,8780,38
20230801,111000,164946800,8780,8780,8780,8780,1
20230801,110900,164938020,8780,8780,8780,8780,0
20230801,110800,164938020,8780,8790,8790,8780,142
20230801,110700,163691000,8790,8790,8790,8790,10
20230801,110600,163603100,8790,8790,8790,8790,0
20230801,110500,163603100,8790,8790,8790,8790,0
20230801,110400,163603100,8790,8790,8790,8790,0
20230801,110300,163603100,8790,8790,8790,8790,35
20230801,110200,163295450,8800,8800,8800,8800,9
20230801,110100,163216250,8790,8800,8800,8790,201
20230801,110000,161448610,8800,8800,8800,8800,6
20230801,105900,161395810,8800,8800,8800,8800,128
20230801,105800,160269410,8820,8820,8820,8820,103
20230801,105700,159360950,8820,8830,8830,8820,36
20230801,105600,159043180,8830,8830,8830,8830,0
20230801,105500,159043180,8830,8880,8880,8830,44
20230801,105400,158653980,8880,8880,8880,8880,1291
20230801,105300,147189900,8880,8880,8880,8880,398
20230801,105200,143655660,8880,8830,8880,8830,499
20230801,105100,139229960,8830,8830,8830,8830,414
20230801,105000,135574340,8830,8830,8870,8830,78
20230801,104900,134882880,8820,8830,8890,8820,1132
20230801,104800,124854710,8810,8810,8810,8810,20
20230801,104700,124678510,8830,8830,8830,8830,1
20230801,104600,124669680,8810,8810,8810,8810,0
20230801,104500,124669680,8810,8830,8830,8810,99
20230801,104400,123795770,8830,8830,8830,8830,40
20230801,104300,123442570,8840,8760,8840,8760,125
20230801,104200,122337970,8840,8760,8840,8760,1000
20230801,104100,113532040,8760,8760,8760,8760,0
20230801,104000,113532040,8760,8760,8760,8760,82
20230801,103900,112813720,8760,8760,8760,8760,0
20230801,103800,112813720,8760,8760,8760,8760,48
20230801,103700,112393240,8760,8780,8790,8760,238
20230801,103600,110303860,8770,8770,8770,8770,10
20230801,103500,110216160,8770,8770,8770,8770,0
20230801,103400,110216160,8770,8770,8770,8770,50
20230801,103300,109777660,8770,8770,8770,8770,30
20230801,103200,109514560,8720,8740,8740,8720,823
20230801,103100,102337620,8740,8740,8740,8740,0
20230801,103000,102337620,8740,8740,8740,8740,2
20230801,102900,102320140,8770,8760,8770,8750,236
20230801,102800,100251230,8760,8760,8760,8760,0
20230801,102700,100251230,8760,8760,8760,8760,25
20230801,102600,100032230,8760,8760,8760,8760,72
20230801,102500,99401510,8740,8740,8740,8730,133
20230801,102400,98239270,8740,8740,8740,8740,0
20230801,102300,98239270,8740,8740,8740,8740,113
20230801,102200,97251650,8740,8740,8740,8740,11
20230801,102100,97155510,8740,8740,8740,8740,6
20230801,102000,97103070,8740,8700,8740,8700,2
20230801,101900,97085630,8720,8720,8720,8720,0
20230801,101800,97085630,8720,8720,8720,8720,0
20230801,101700,97085630,8720,8670,8720,8670,1063
20230801,101600,87857360,8670,8670,8670,8670,0
20230801,101500,87857360,8670,8670,8670,8670,53
20230801,101400,87397850,8670,8670,8670,8670,0
20230801,101300,87397850,8670,8670,8670,8670,0
20230801,101200,87397850,8670,8670,8670,8670,1
20230801,101100,87389180,8600,8600,8600,8600,0
20230801,101000,87389180,8600,8660,8660,8600,24
20230801,100900,87181660,8660,8670,8680,8660,191
20230801,100800,85525620,8670,8670,8680,8670,26
20230801,100700,85300070,8670,8680,8680,8670,43
20230801,100600,84927130,8680,8670,8680,8670,329
20230801,100500,82074660,8670,8670,8670,8670,0
20230801,100400,82074660,8670,8670,8670,8670,0
20230801,100300,82074660,8670,8670,8670,8670,147
20230801,100200,80800170,8670,8620,8670,8620,20
20230801,100100,80626920,8600,8610,8610,8600,126
20230801,100000,79543160,8620,8640,8650,8620,118
20230801,095900,78525950,8620,8620,8620,8620,3
20230801,095800,78500090,8620,8620,8620,8620,148
20230801,095700,77224330,8620,8620,8620,8620,581
20230801,095600,72216110,8650,8650,8650,8650,1
20230801,095500,72207460,8650,8620,8650,8620,112
20230801,095400,71241660,8620,8620,8620,8620,190
20230801,095300,69603860,8620,8630,8630,8620,35
20230801,095200,69301940,8600,8600,8600,8600,0
20230801,095100,69301940,8600,8600,8600,8600,0
20230801,095000,69301940,8600,8600,8600,8600,0
20230801,094900,69301940,8600,8600,8600,8600,34
20230801,094800,69009540,8600,8620,8620,8600,2237
20230801,094700,49770980,8630,8670,8670,8630,77
20230801,094600,49105630,8670,8670,8670,8670,319
20230801,094500,46339900,8670,8670,8670,8670,16
20230801,094400,46201180,8680,8680,8680,8680,0
20230801,094300,46201180,8680,8620,8680,8620,420
20230801,094200,42564280,8630,8620,8630,8620,66
20230801,094100,41995160,8620,8620,8620,8580,23
20230801,094000,41797060,8630,8630,8630,8630,5
20230801,093900,41753910,8630,8590,8630,8590,23
20230801,093800,41556300,8590,8570,8590,8570,55
20230801,093700,41084850,8590,8590,8590,8590,10
20230801,093600,40998950,8590,8570,8590,8570,538
20230801,093500,36388190,8560,8560,8570,8560,73
20230801,093400,35763300,8640,8640,8640,8640,6
20230801,093300,35711460,8640,8640,8640,8640,17
20230801,093200,35564580,8650,8650,8650,8640,102
20230801,093100,34682290,8650,8650,8650,8650,0
20230801,093000,34682290,8650,8650,8650,8650,1
20230801,092900,34673640,8660,8660,8660,8660,0
20230801,092800,34673640,8660,8660,8660,8660,0
20230801,092700,34673640,8660,8660,8660,8660,30
20230801,092600,34413840,8670,8580,8670,8580,233
20230801,092500,32410950,8550,8550,8550,8550,0
20230801,092400,32410950,8550,8550,8550,8550,0
20230801,092300,32410950,8550,8550,8550,8550,8
20230801,092200,32342550,8550,8550,8550,8550,20
20230801,092100,32171550,8550,8550,8550,8550,173
20230801,092000,30692400,8550,8590,8590,8550,210
20230801,091900,28895550,8590,8580,8590,8580,368
20230801,091800,25734550,8560,8560,8560,8560,2
20230801,091700,25717430,8600,8600,8600,8600,20
20230801,091600,25545430,8600,8600,8600,8600,0
20230801,091500,25545430,8600,8600,8600,8600,0
20230801,091400,25545430,8600,8600,8600,8600,2
20230801,091300,25528230,8600,8560,8600,8560,77
20230801,091200,24866070,8580,8570,8840,8570,1119
20230801,091100,15212400,8570,8560,8570,8560,60
20230801,091000,14698210,8570,8550,8570,8550,30
20230801,090900,14441510,8550,8550,8550,8550,178
20230801,090800,12919610,8550,8480,8550,8480,65
20230801,090700,12367760,8470,8410,8470,8410,242
20230801,090600,10319260,8410,8410,8410,8410,533
20230801,090500,5836730,8410,8410,8410,8410,183
20230801,090400,4297700,8450,8450,8450,8450,26
20230801,090300,4078000,8470,8470,8470,8470,2
20230801,090200,4061060,8480,8480,8480,8480,31
20230801,090100,3798180,8460,8410,8460,8410,22
20230801,090000,3612770,8380,8380,8400,8380,431