KissMeData/377330/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205300,159378150,10160,10160,10160,10160,204
20230801,205200,159378150,10160,10160,10160,10160,0
20230801,205100,159378150,10160,10160,10160,10160,0
20230801,205000,159378150,10160,10160,10160,10160,0
20230801,204900,159378150,10160,10160,10160,10160,0
20230801,204800,159378150,10160,10160,10160,10160,0
20230801,204700,159378150,10160,10160,10160,10160,0
20230801,204600,159378150,10160,10160,10160,10160,0
20230801,204500,159378150,10160,10160,10160,10160,0
20230801,204400,159378150,10160,10160,10160,10160,0
20230801,204300,159378150,10160,10160,10160,10160,0
20230801,204200,159378150,10160,10160,10160,10160,0
20230801,204100,159378150,10160,10160,10160,10160,0
20230801,204000,159378150,10160,10160,10160,10160,0
20230801,203900,159378150,10160,10160,10160,10160,0
20230801,203800,159378150,10160,10160,10160,10160,0
20230801,203700,159378150,10160,10160,10160,10160,0
20230801,203600,159378150,10160,10160,10160,10160,0
20230801,203500,159378150,10160,10160,10160,10160,0
20230801,203400,159378150,10160,10160,10160,10160,0
20230801,203300,159378150,10160,10160,10160,10160,0
20230801,203200,159378150,10160,10160,10160,10160,0
20230801,203100,159378150,10160,10160,10160,10160,0
20230801,203000,159378150,10160,10160,10160,10160,0
20230801,202900,159378150,10160,10160,10160,10160,0
20230801,202800,159378150,10160,10160,10160,10160,0
20230801,202700,159378150,10160,10160,10160,10160,0
20230801,202600,159378150,10160,10160,10160,10160,0
20230801,202500,159378150,10160,10160,10160,10160,0
20230801,202400,159378150,10160,10160,10160,10160,0
20230801,202300,159378150,10160,10160,10160,10160,204
20230801,202200,159378150,10160,10160,10160,10160,0
20230801,202100,159378150,10160,10160,10160,10160,0
20230801,202000,159378150,10160,10160,10160,10160,0
20230801,201900,159378150,10160,10160,10160,10160,0
20230801,201800,159378150,10160,10160,10160,10160,0
20230801,201700,159378150,10160,10160,10160,10160,0
20230801,201600,159378150,10160,10160,10160,10160,0
20230801,201500,159378150,10160,10160,10160,10160,0
20230801,201400,159378150,10160,10160,10160,10160,0
20230801,201300,159378150,10160,10160,10160,10160,0
20230801,201200,159378150,10160,10160,10160,10160,0
20230801,201100,159378150,10160,10160,10160,10160,0
20230801,201000,159378150,10160,10160,10160,10160,0
20230801,200900,159378150,10160,10160,10160,10160,0
20230801,200800,159378150,10160,10160,10160,10160,0
20230801,200700,159378150,10160,10160,10160,10160,0
20230801,200600,159378150,10160,10160,10160,10160,0
20230801,200500,159378150,10160,10160,10160,10160,0
20230801,200400,159378150,10160,10160,10160,10160,0
20230801,200300,159378150,10160,10160,10160,10160,0
20230801,200200,159378150,10160,10160,10160,10160,0
20230801,200100,159378150,10160,10160,10160,10160,0
20230801,200000,159378150,10160,10160,10160,10160,0
20230801,195900,159378150,10160,10160,10160,10160,0
20230801,195800,159378150,10160,10160,10160,10160,0
20230801,195700,159378150,10160,10160,10160,10160,0
20230801,195600,159378150,10160,10160,10160,10160,0
20230801,195500,159378150,10160,10160,10160,10160,0
20230801,195400,159378150,10160,10160,10160,10160,0
20230801,195300,159378150,10160,10160,10160,10160,204
20230801,195200,159378150,10160,10160,10160,10160,0
20230801,195100,159378150,10160,10160,10160,10160,0
20230801,195000,159378150,10160,10160,10160,10160,0
20230801,194900,159378150,10160,10160,10160,10160,0
20230801,194800,159378150,10160,10160,10160,10160,0
20230801,194700,159378150,10160,10160,10160,10160,0
20230801,194600,159378150,10160,10160,10160,10160,0
20230801,194500,159378150,10160,10160,10160,10160,0
20230801,194400,159378150,10160,10160,10160,10160,0
20230801,194300,159378150,10160,10160,10160,10160,0
20230801,194200,159378150,10160,10160,10160,10160,0
20230801,194100,159378150,10160,10160,10160,10160,0
20230801,194000,159378150,10160,10160,10160,10160,0
20230801,193900,159378150,10160,10160,10160,10160,0
20230801,193800,159378150,10160,10160,10160,10160,0
20230801,193700,159378150,10160,10160,10160,10160,0
20230801,193600,159378150,10160,10160,10160,10160,0
20230801,193500,159378150,10160,10160,10160,10160,0
20230801,193400,159378150,10160,10160,10160,10160,0
20230801,193300,159378150,10160,10160,10160,10160,0
20230801,193200,159378150,10160,10160,10160,10160,0
20230801,193100,159378150,10160,10160,10160,10160,0
20230801,193000,159378150,10160,10160,10160,10160,0
20230801,192900,159378150,10160,10160,10160,10160,0
20230801,192800,159378150,10160,10160,10160,10160,0
20230801,192700,159378150,10160,10160,10160,10160,0
20230801,192600,159378150,10160,10160,10160,10160,0
20230801,192500,159378150,10160,10160,10160,10160,0
20230801,192400,159378150,10160,10160,10160,10160,0
20230801,192300,159378150,10160,10160,10160,10160,204
20230801,192200,159378150,10160,10160,10160,10160,0
20230801,192100,159378150,10160,10160,10160,10160,0
20230801,192000,159378150,10160,10160,10160,10160,0
20230801,191900,159378150,10160,10160,10160,10160,0
20230801,191800,159378150,10160,10160,10160,10160,0
20230801,191700,159378150,10160,10160,10160,10160,0
20230801,191600,159378150,10160,10160,10160,10160,0
20230801,191500,159378150,10160,10160,10160,10160,0
20230801,191400,159378150,10160,10160,10160,10160,0
20230801,191300,159378150,10160,10160,10160,10160,0
20230801,191200,159378150,10160,10160,10160,10160,0
20230801,191100,159378150,10160,10160,10160,10160,0
20230801,191000,159378150,10160,10160,10160,10160,0
20230801,190900,159378150,10160,10160,10160,10160,0
20230801,190800,159378150,10160,10160,10160,10160,0
20230801,190700,159378150,10160,10160,10160,10160,0
20230801,190600,159378150,10160,10160,10160,10160,0
20230801,190500,159378150,10160,10160,10160,10160,0
20230801,190400,159378150,10160,10160,10160,10160,0
20230801,190300,159378150,10160,10160,10160,10160,0
20230801,190200,159378150,10160,10160,10160,10160,0
20230801,190100,159378150,10160,10160,10160,10160,0
20230801,190000,159378150,10160,10160,10160,10160,0
20230801,185900,159378150,10160,10160,10160,10160,0
20230801,185800,159378150,10160,10160,10160,10160,0
20230801,185700,159378150,10160,10160,10160,10160,0
20230801,185600,159378150,10160,10160,10160,10160,0
20230801,185500,159378150,10160,10160,10160,10160,0
20230801,185400,159378150,10160,10160,10160,10160,0
20230801,185300,159378150,10160,10160,10160,10160,204
20230801,185200,159378150,10160,10160,10160,10160,0
20230801,185100,159378150,10160,10160,10160,10160,0
20230801,185000,159378150,10160,10160,10160,10160,0
20230801,184900,159378150,10160,10160,10160,10160,0
20230801,184800,159378150,10160,10160,10160,10160,0
20230801,184700,159378150,10160,10160,10160,10160,0
20230801,184600,159378150,10160,10160,10160,10160,0
20230801,184500,159378150,10160,10160,10160,10160,0
20230801,184400,159378150,10160,10160,10160,10160,0
20230801,184300,159378150,10160,10160,10160,10160,0
20230801,184200,159378150,10160,10160,10160,10160,0
20230801,184100,159378150,10160,10160,10160,10160,0
20230801,184000,159378150,10160,10160,10160,10160,0
20230801,183900,159378150,10160,10160,10160,10160,0
20230801,183800,159378150,10160,10160,10160,10160,0
20230801,183700,159378150,10160,10160,10160,10160,0
20230801,183600,159378150,10160,10160,10160,10160,0
20230801,183500,159378150,10160,10160,10160,10160,0
20230801,183400,159378150,10160,10160,10160,10160,0
20230801,183300,159378150,10160,10160,10160,10160,0
20230801,183200,159378150,10160,10160,10160,10160,0
20230801,183100,159378150,10160,10160,10160,10160,0
20230801,183000,159378150,10160,10160,10160,10160,0
20230801,182900,159378150,10160,10160,10160,10160,0
20230801,182800,159378150,10160,10160,10160,10160,0
20230801,182700,159378150,10160,10160,10160,10160,0
20230801,182600,159378150,10160,10160,10160,10160,0
20230801,182500,159378150,10160,10160,10160,10160,0
20230801,182400,159378150,10160,10160,10160,10160,0
20230801,182300,159378150,10160,10160,10160,10160,204
20230801,182200,159378150,10160,10160,10160,10160,0
20230801,182100,159378150,10160,10160,10160,10160,0
20230801,182000,159378150,10160,10160,10160,10160,0
20230801,181900,159378150,10160,10160,10160,10160,0
20230801,181800,159378150,10160,10160,10160,10160,0
20230801,181700,159378150,10160,10160,10160,10160,0
20230801,181600,159378150,10160,10160,10160,10160,0
20230801,181500,159378150,10160,10160,10160,10160,0
20230801,181400,159378150,10160,10160,10160,10160,0
20230801,181300,159378150,10160,10160,10160,10160,0
20230801,181200,159378150,10160,10160,10160,10160,0
20230801,181100,159378150,10160,10160,10160,10160,0
20230801,181000,159378150,10160,10160,10160,10160,0
20230801,180900,159378150,10160,10160,10160,10160,0
20230801,180800,159378150,10160,10160,10160,10160,0
20230801,180700,159378150,10160,10160,10160,10160,0
20230801,180600,159378150,10160,10160,10160,10160,0
20230801,180500,159378150,10160,10160,10160,10160,0
20230801,180400,159378150,10160,10160,10160,10160,0
20230801,180300,159378150,10160,10160,10160,10160,0
20230801,180200,159378150,10160,10160,10160,10160,0
20230801,180100,159378150,10160,10160,10160,10160,0
20230801,180000,159378150,10160,10160,10160,10160,0
20230801,175900,159378150,10160,10160,10160,10160,0
20230801,175800,159378150,10160,10160,10160,10160,0
20230801,175700,159378150,10160,10160,10160,10160,0
20230801,175600,159378150,10160,10160,10160,10160,0
20230801,175500,159378150,10160,10160,10160,10160,0
20230801,175400,159378150,10160,10160,10160,10160,0
20230801,175300,159378150,10160,10160,10160,10160,204
20230801,175200,159378150,10160,10160,10160,10160,0
20230801,175100,159378150,10160,10160,10160,10160,0
20230801,175000,159378150,10160,10160,10160,10160,0
20230801,174900,159378150,10160,10160,10160,10160,0
20230801,174800,159378150,10160,10160,10160,10160,0
20230801,174700,159378150,10160,10160,10160,10160,0
20230801,174600,159378150,10160,10160,10160,10160,0
20230801,174500,159378150,10160,10160,10160,10160,0
20230801,174400,159378150,10160,10160,10160,10160,0
20230801,174300,159378150,10160,10160,10160,10160,0
20230801,174200,159378150,10160,10160,10160,10160,0
20230801,174100,159378150,10160,10160,10160,10160,0
20230801,174000,159378150,10160,10160,10160,10160,0
20230801,173900,159378150,10160,10160,10160,10160,0
20230801,173800,159378150,10160,10160,10160,10160,0
20230801,173700,159378150,10160,10160,10160,10160,0
20230801,173600,159378150,10160,10160,10160,10160,0
20230801,173500,159378150,10160,10160,10160,10160,0
20230801,173400,159378150,10160,10160,10160,10160,0
20230801,173300,159378150,10160,10160,10160,10160,0
20230801,173200,159378150,10160,10160,10160,10160,0
20230801,173100,159378150,10160,10160,10160,10160,0
20230801,173000,159378150,10160,10160,10160,10160,0
20230801,172900,159378150,10160,10160,10160,10160,0
20230801,172800,159378150,10160,10160,10160,10160,0
20230801,172700,159378150,10160,10160,10160,10160,0
20230801,172600,159378150,10160,10160,10160,10160,0
20230801,172500,159378150,10160,10160,10160,10160,0
20230801,172400,159378150,10160,10160,10160,10160,0
20230801,172300,159378150,10160,10160,10160,10160,204
20230801,172200,159378150,10160,10160,10160,10160,0
20230801,172100,159378150,10160,10160,10160,10160,0
20230801,172000,159378150,10160,10160,10160,10160,0
20230801,171900,159378150,10160,10160,10160,10160,0
20230801,171800,159378150,10160,10160,10160,10160,0
20230801,171700,159378150,10160,10160,10160,10160,0
20230801,171600,159378150,10160,10160,10160,10160,0
20230801,171500,159378150,10160,10160,10160,10160,0
20230801,171400,159378150,10160,10160,10160,10160,0
20230801,171300,159378150,10160,10160,10160,10160,0
20230801,171200,159378150,10160,10160,10160,10160,0
20230801,171100,159378150,10160,10160,10160,10160,0
20230801,171000,159378150,10160,10160,10160,10160,0
20230801,170900,159378150,10160,10160,10160,10160,0
20230801,170800,159378150,10160,10160,10160,10160,0
20230801,170700,159378150,10160,10160,10160,10160,0
20230801,170600,159378150,10160,10160,10160,10160,0
20230801,170500,159378150,10160,10160,10160,10160,0
20230801,170400,159378150,10160,10160,10160,10160,0
20230801,170300,159378150,10160,10160,10160,10160,0
20230801,170200,159378150,10160,10160,10160,10160,0
20230801,170100,159378150,10160,10160,10160,10160,0
20230801,170000,159378150,10160,10160,10160,10160,0
20230801,165900,159378150,10160,10160,10160,10160,0
20230801,165800,159378150,10160,10160,10160,10160,0
20230801,165700,159378150,10160,10160,10160,10160,0
20230801,165600,159378150,10160,10160,10160,10160,0
20230801,165500,159378150,10160,10160,10160,10160,0
20230801,165400,159378150,10160,10160,10160,10160,0
20230801,165300,159378150,10160,10160,10160,10160,204
20230801,165200,159378150,10160,10160,10160,10160,0
20230801,165100,159378150,10160,10160,10160,10160,0
20230801,165000,159378150,10160,10160,10160,10160,0
20230801,164900,159378150,10160,10160,10160,10160,0
20230801,164800,159378150,10160,10160,10160,10160,0
20230801,164700,159378150,10160,10160,10160,10160,0
20230801,164600,159378150,10160,10160,10160,10160,0
20230801,164500,159378150,10160,10160,10160,10160,0
20230801,164400,159378150,10160,10160,10160,10160,0
20230801,164300,159378150,10160,10160,10160,10160,0
20230801,164200,159378150,10160,10160,10160,10160,0
20230801,164100,159378150,10160,10160,10160,10160,0
20230801,164000,159378150,10160,10160,10160,10160,0
20230801,163900,159378150,10160,10160,10160,10160,0
20230801,163800,159378150,10160,10160,10160,10160,0
20230801,163700,159378150,10160,10160,10160,10160,0
20230801,163600,159378150,10160,10160,10160,10160,0
20230801,163500,159378150,10160,10160,10160,10160,0
20230801,163400,159378150,10160,10160,10160,10160,0
20230801,163300,159378150,10160,10160,10160,10160,0
20230801,163200,159378150,10160,10160,10160,10160,0
20230801,163100,159378150,10160,10160,10160,10160,0
20230801,163000,159378150,10160,10160,10160,10160,0
20230801,162900,159378150,10160,10160,10160,10160,0
20230801,162800,159378150,10160,10160,10160,10160,0
20230801,162700,159378150,10160,10160,10160,10160,0
20230801,162600,159378150,10160,10160,10160,10160,0
20230801,162500,159378150,10160,10160,10160,10160,0
20230801,162400,159378150,10160,10160,10160,10160,0
20230801,162300,159378150,10160,10160,10160,10160,204
20230801,162200,159378150,10160,10160,10160,10160,0
20230801,162100,159378150,10160,10160,10160,10160,0
20230801,162000,159378150,10160,10160,10160,10160,0
20230801,161900,159378150,10160,10160,10160,10160,0
20230801,161800,159378150,10160,10160,10160,10160,0
20230801,161700,159378150,10160,10160,10160,10160,0
20230801,161600,159378150,10160,10160,10160,10160,0
20230801,161500,159378150,10160,10160,10160,10160,0
20230801,161400,159378150,10160,10160,10160,10160,0
20230801,161300,159378150,10160,10160,10160,10160,0
20230801,161200,159378150,10160,10160,10160,10160,0
20230801,161100,159378150,10160,10160,10160,10160,0
20230801,161000,159378150,10160,10160,10160,10160,0
20230801,160900,159378150,10160,10160,10160,10160,0
20230801,160800,159378150,10160,10160,10160,10160,0
20230801,160700,159378150,10160,10160,10160,10160,0
20230801,160600,159378150,10160,10160,10160,10160,0
20230801,160500,159378150,10160,10160,10160,10160,0
20230801,160400,159378150,10160,10160,10160,10160,0
20230801,160300,159378150,10160,10160,10160,10160,0
20230801,160200,159378150,10160,10160,10160,10160,0
20230801,160100,159378150,10160,10160,10160,10160,0
20230801,160000,159378150,10160,10160,10160,10160,0
20230801,155900,159378150,10160,10160,10160,10160,0
20230801,155800,159378150,10160,10160,10160,10160,0
20230801,155700,159378150,10160,10160,10160,10160,0
20230801,155600,159378150,10160,10160,10160,10160,0
20230801,155500,159378150,10160,10160,10160,10160,0
20230801,155400,159378150,10160,10160,10160,10160,0
20230801,155300,159378150,10160,10160,10160,10160,204
20230801,155200,159378150,10160,10160,10160,10160,0
20230801,155100,159378150,10160,10160,10160,10160,0
20230801,155000,159378150,10160,10160,10160,10160,0
20230801,154900,159378150,10160,10160,10160,10160,0
20230801,154800,159378150,10160,10160,10160,10160,0
20230801,154700,159378150,10160,10160,10160,10160,0
20230801,154600,159378150,10160,10160,10160,10160,0
20230801,154500,159378150,10160,10160,10160,10160,0
20230801,154400,159378150,10160,10160,10160,10160,0
20230801,154300,159378150,10160,10160,10160,10160,0
20230801,154200,159378150,10160,10160,10160,10160,0
20230801,154100,159378150,10160,10160,10160,10160,0
20230801,154000,159378150,10160,10160,10160,10160,0
20230801,153900,159378150,10160,10160,10160,10160,0
20230801,153800,159378150,10160,10160,10160,10160,0
20230801,153700,159378150,10160,10160,10160,10160,0
20230801,153600,159378150,10160,10160,10160,10160,0
20230801,153500,159378150,10160,10160,10160,10160,0
20230801,153400,159378150,10160,10160,10160,10160,0
20230801,153300,159378150,10160,10160,10160,10160,0
20230801,153200,159378150,10160,10160,10160,10160,0
20230801,153100,159378150,10160,10160,10160,10160,0
20230801,153000,159378150,10160,10160,10160,10160,204
20230801,152900,157305510,10200,10200,10200,10200,0
20230801,152800,157305510,10200,10200,10200,10200,0
20230801,152700,157305510,10200,10200,10200,10200,0
20230801,152600,157305510,10200,10200,10200,10200,0
20230801,152500,157305510,10200,10200,10200,10200,0
20230801,152400,157305510,10200,10200,10200,10200,0
20230801,152300,157305510,10200,10200,10200,10200,0
20230801,152200,157305510,10200,10200,10200,10200,0
20230801,152100,157305510,10200,10200,10200,10200,0
20230801,152000,157305510,10200,10200,10200,10200,0
20230801,151900,157305510,10200,10170,10200,10170,21
20230801,151800,157091910,10160,10150,10160,10150,327
20230801,151700,153770060,10150,10150,10150,10150,0
20230801,151600,153770060,10150,10150,10150,10150,3
20230801,151500,153739610,10150,10130,10150,10130,2
20230801,151400,153719330,10130,10120,10130,10120,10
20230801,151300,153618050,10130,10130,10130,10130,12
20230801,151200,153496490,10120,10120,10120,10120,100
20230801,151100,152484490,10110,10110,10110,10110,0
20230801,151000,152484490,10110,10110,10110,10110,100
20230801,150900,151473490,10110,10110,10110,10110,0
20230801,150800,151473490,10110,10110,10110,10110,12
20230801,150700,151352170,10160,10160,10160,10160,0
20230801,150600,151352170,10160,10160,10160,10160,2
20230801,150500,151331850,10160,10160,10160,10160,0
20230801,150400,151331850,10160,10160,10160,10160,1
20230801,150300,151321690,10100,10100,10100,10100,1
20230801,150200,151311590,10100,10110,10110,10100,581
20230801,150100,145442430,10150,10150,10150,10150,0
20230801,150000,145442430,10150,10150,10150,10150,0
20230801,145900,145442430,10150,10150,10150,10150,1
20230801,145800,145432280,10110,10120,10120,10110,34
20230801,145700,145088330,10150,10150,10150,10150,0
20230801,145600,145088330,10150,10150,10150,10150,0
20230801,145500,145088330,10150,10150,10150,10150,0
20230801,145400,145088330,10150,10150,10150,10150,1
20230801,145300,145078180,10100,10100,10100,10100,111
20230801,145200,143957080,10150,10150,10150,10150,0
20230801,145100,143957080,10150,10150,10150,10150,3
20230801,145000,143926630,10100,10100,10100,10100,0
20230801,144900,143926630,10100,10150,10160,10100,80
20230801,144800,143117080,10160,10160,10160,10160,0
20230801,144700,143117080,10160,10160,10160,10160,5
20230801,144600,143066280,10150,10150,10150,10150,0
20230801,144500,143066280,10150,10150,10150,10150,0
20230801,144400,143066280,10150,10150,10150,10150,18
20230801,144300,142883580,10150,10160,10160,10150,171
20230801,144200,141147300,10160,10160,10160,10160,0
20230801,144100,141147300,10160,10160,10160,10160,0
20230801,144000,141147300,10160,10160,10160,10160,0
20230801,143900,141147300,10160,10160,10160,10160,0
20230801,143800,141147300,10160,10160,10160,10160,0
20230801,143700,141147300,10160,10160,10160,10160,0
20230801,143600,141147300,10160,10160,10160,10160,15
20230801,143500,140994900,10180,10180,10180,10180,0
20230801,143400,140994900,10180,10180,10180,10180,0
20230801,143300,140994900,10180,10170,10180,10170,4
20230801,143200,140954210,10150,10150,10150,10150,0
20230801,143100,140954210,10150,10150,10150,10150,0
20230801,143000,140954210,10150,10150,10150,10150,0
20230801,142900,140954210,10150,10150,10150,10150,6
20230801,142800,140893310,10150,10150,10150,10150,0
20230801,142700,140893310,10150,10150,10150,10150,3
20230801,142600,140862860,10150,10150,10150,10150,0
20230801,142500,140862860,10150,10150,10150,10150,11
20230801,142400,140751210,10150,10150,10150,10150,0
20230801,142300,140751210,10150,10150,10150,10150,0
20230801,142200,140751210,10150,10150,10150,10150,0
20230801,142100,140751210,10150,10150,10150,10150,0
20230801,142000,140751210,10150,10150,10150,10150,0
20230801,141900,140751210,10150,10150,10150,10150,0
20230801,141800,140751210,10150,10150,10150,10150,5
20230801,141700,140700460,10150,10150,10150,10150,0
20230801,141600,140700460,10150,10150,10150,10150,0
20230801,141500,140700460,10150,10150,10150,10150,0
20230801,141400,140700460,10150,10150,10150,10150,0
20230801,141300,140700460,10150,10150,10150,10150,0
20230801,141200,140700460,10150,10150,10150,10150,0
20230801,141100,140700460,10150,10150,10150,10150,0
20230801,141000,140700460,10150,10150,10150,10150,81
20230801,140900,139878310,10150,10150,10150,10150,0
20230801,140800,139878310,10150,10150,10150,10150,0
20230801,140700,139878310,10150,10150,10150,10150,1
20230801,140600,139868160,10090,10090,10090,10090,0
20230801,140500,139868160,10090,10090,10090,10090,0
20230801,140400,139868160,10090,10090,10090,10090,0
20230801,140300,139868160,10090,10090,10090,10090,0
20230801,140200,139868160,10090,10090,10090,10090,0
20230801,140100,139868160,10090,10090,10090,10090,0
20230801,140000,139868160,10090,10090,10090,10090,0
20230801,135900,139868160,10090,10100,10100,10090,148
20230801,135800,138374800,10100,10100,10100,10100,0
20230801,135700,138374800,10100,10120,10120,10100,600
20230801,135600,132308940,10100,10100,10100,10100,0
20230801,135500,132308940,10100,10100,10100,10100,0
20230801,135400,132308940,10100,10100,10100,10100,0
20230801,135300,132308940,10100,10100,10100,10100,0
20230801,135200,132308940,10100,10100,10100,10100,0
20230801,135100,132308940,10100,10100,10100,10100,0
20230801,135000,132308940,10100,10100,10100,10100,0
20230801,134900,132308940,10100,10100,10100,10100,1
20230801,134800,132298840,10100,10100,10100,10100,1
20230801,134700,132288740,10100,10100,10100,10100,0
20230801,134600,132288740,10100,10100,10100,10100,0
20230801,134500,132288740,10100,10100,10100,10100,0
20230801,134400,132288740,10100,10100,10100,10100,70
20230801,134300,131581740,10100,10100,10100,10100,6
20230801,134200,131521140,10110,10130,10130,10110,91
20230801,134100,130601030,10130,10140,10140,10130,249
20230801,134000,128078170,10160,10160,10160,10160,0
20230801,133900,128078170,10160,10160,10160,10160,0
20230801,133800,128078170,10160,10160,10160,10160,0
20230801,133700,128078170,10160,10160,10160,10160,0
20230801,133600,128078170,10160,10160,10160,10160,0
20230801,133500,128078170,10160,10160,10160,10160,19
20230801,133400,127885130,10120,10120,10120,10120,1
20230801,133300,127875010,10120,10120,10120,10120,0
20230801,133200,127875010,10120,10120,10120,10120,144
20230801,133100,126417730,10120,10120,10120,10120,0
20230801,133000,126417730,10120,10120,10120,10120,0
20230801,132900,126417730,10120,10120,10120,10120,127
20230801,132800,125132490,10130,10130,10130,10130,0
20230801,132700,125132490,10130,10130,10130,10130,181
20230801,132600,123298960,10140,10140,10140,10140,0
20230801,132500,123298960,10140,10140,10140,10140,124
20230801,132400,122041600,10150,10170,10240,10150,372
20230801,132300,118263370,10170,10170,10170,10170,30
20230801,132200,117958270,10170,10240,10240,10170,244
20230801,132100,115476580,10170,10170,10170,10170,0
20230801,132000,115476580,10170,10170,10170,10170,0
20230801,131900,115476580,10170,10170,10170,10170,0
20230801,131800,115476580,10170,10170,10170,10170,0
20230801,131700,115476580,10170,10190,10190,10170,493
20230801,131600,110458720,10180,10180,10180,10180,0
20230801,131500,110458720,10180,10180,10180,10180,0
20230801,131400,110458720,10180,10180,10180,10180,0
20230801,131300,110458720,10180,10180,10180,10180,0
20230801,131200,110458720,10180,10180,10180,10180,0
20230801,131100,110458720,10180,10180,10180,10180,33
20230801,131000,110122780,10200,10200,10200,10200,0
20230801,130900,110122780,10200,10200,10200,10200,0
20230801,130800,110122780,10200,10200,10200,10200,0
20230801,130700,110122780,10200,10200,10200,10200,0
20230801,130600,110122780,10200,10200,10200,10200,0
20230801,130500,110122780,10200,10200,10200,10200,0
20230801,130400,110122780,10200,10200,10200,10200,50
20230801,130300,109612780,10180,10200,10200,10180,300
20230801,130200,106557740,10200,10200,10200,10200,0
20230801,130100,106557740,10200,10200,10200,10200,0
20230801,130000,106557740,10200,10200,10200,10200,0
20230801,125900,106557740,10200,10210,10210,10200,606
20230801,125800,100374870,10210,10210,10210,10210,0
20230801,125700,100374870,10210,10210,10210,10210,0
20230801,125600,100374870,10210,10210,10210,10210,0
20230801,125500,100374870,10210,10210,10210,10210,140
20230801,125400,98945470,10210,10210,10210,10210,0
20230801,125300,98945470,10210,10210,10210,10210,0
20230801,125200,98945470,10210,10210,10210,10210,0
20230801,125100,98945470,10210,10210,10210,10210,0
20230801,125000,98945470,10210,10210,10210,10210,0
20230801,124900,98945470,10210,10210,10210,10210,0
20230801,124800,98945470,10210,10210,10210,10210,0
20230801,124700,98945470,10210,10210,10210,10210,0
20230801,124600,98945470,10210,10210,10210,10210,0
20230801,124500,98945470,10210,10210,10210,10210,6
20230801,124400,98884210,10230,10230,10230,10230,0
20230801,124300,98884210,10230,10230,10230,10230,0
20230801,124200,98884210,10230,10230,10230,10230,1
20230801,124100,98873980,10210,10210,10210,10210,7
20230801,124000,98802510,10210,10230,10230,10210,15
20230801,123900,98649140,10230,10250,10250,10230,52
20230801,123800,98116180,10250,10250,10250,10250,0
20230801,123700,98116180,10250,10250,10250,10250,0
20230801,123600,98116180,10250,10250,10250,10250,0
20230801,123500,98116180,10250,10250,10250,10250,0
20230801,123400,98116180,10250,10250,10250,10250,0
20230801,123300,98116180,10250,10250,10250,10250,0
20230801,123200,98116180,10250,10250,10250,10250,0
20230801,123100,98116180,10250,10250,10250,10250,0
20230801,123000,98116180,10250,10250,10250,10250,0
20230801,122900,98116180,10250,10250,10250,10250,0
20230801,122800,98116180,10250,10250,10250,10250,100
20230801,122700,97091180,10230,10230,10230,10230,0
20230801,122600,97091180,10230,10230,10230,10230,1
20230801,122500,97080950,10230,10230,10230,10230,0
20230801,122400,97080950,10230,10230,10230,10230,0
20230801,122300,97080950,10230,10230,10230,10230,10
20230801,122200,96978650,10250,10250,10250,10250,0
20230801,122100,96978650,10250,10250,10250,10250,1
20230801,122000,96968400,10220,10220,10220,10220,0
20230801,121900,96968400,10220,10220,10220,10220,0
20230801,121800,96968400,10220,10220,10220,10220,0
20230801,121700,96968400,10220,10220,10220,10220,5
20230801,121600,96917300,10220,10220,10220,10220,0
20230801,121500,96917300,10220,10220,10220,10220,0
20230801,121400,96917300,10220,10220,10220,10220,34
20230801,121300,96569820,10220,10220,10220,10220,0
20230801,121200,96569820,10220,10220,10220,10220,300
20230801,121100,93503820,10220,10220,10220,10220,0
20230801,121000,93503820,10220,10220,10220,10220,0
20230801,120900,93503820,10220,10220,10220,10220,0
20230801,120800,93503820,10220,10220,10220,10220,0
20230801,120700,93503820,10220,10220,10220,10220,5
20230801,120600,93452720,10220,10220,10220,10220,0
20230801,120500,93452720,10220,10220,10220,10220,0
20230801,120400,93452720,10220,10220,10220,10220,0
20230801,120300,93452720,10220,10220,10220,10220,0
20230801,120200,93452720,10220,10220,10220,10220,0
20230801,120100,93452720,10220,10220,10220,10220,0
20230801,120000,93452720,10220,10220,10220,10220,0
20230801,115900,93452720,10220,10220,10220,10220,0
20230801,115800,93452720,10220,10220,10220,10220,0
20230801,115700,93452720,10220,10220,10220,10220,50
20230801,115600,92941720,10220,10220,10220,10220,4
20230801,115500,92900840,10220,10220,10220,10220,1
20230801,115400,92890620,10220,10220,10220,10220,0
20230801,115300,92890620,10220,10220,10220,10220,1
20230801,115200,92880400,10220,10220,10220,10220,1
20230801,115100,92870180,10220,10220,10220,10220,0
20230801,115000,92870180,10220,10220,10220,10220,1
20230801,114900,92859960,10220,10220,10220,10210,14
20230801,114800,92716890,10220,10220,10220,10220,0
20230801,114700,92716890,10220,10220,10220,10220,105
20230801,114600,91643790,10220,10220,10220,10220,0
20230801,114500,91643790,10220,10220,10220,10220,0
20230801,114400,91643790,10220,10220,10220,10220,0
20230801,114300,91643790,10220,10220,10220,10220,330
20230801,114200,88271190,10220,10250,10250,10220,3
20230801,114100,88240500,10250,10250,10250,10250,0
20230801,114000,88240500,10250,10250,10250,10250,2
20230801,113900,88220000,10250,10250,10250,10250,0
20230801,113800,88220000,10250,10250,10250,10250,0
20230801,113700,88220000,10250,10250,10250,10250,20
20230801,113600,88015000,10250,10250,10250,10250,1
20230801,113500,88004750,10220,10220,10220,10220,0
20230801,113400,88004750,10220,10220,10220,10220,90
20230801,113300,87084950,10250,10250,10250,10250,0
20230801,113200,87084950,10250,10250,10250,10250,5
20230801,113100,87033700,10250,10250,10250,10250,8
20230801,113000,86951700,10250,10250,10250,10250,0
20230801,112900,86951700,10250,10250,10250,10250,0
20230801,112800,86951700,10250,10250,10250,10250,29
20230801,112700,86654450,10250,10250,10250,10250,0
20230801,112600,86654450,10250,10250,10250,10250,10
20230801,112500,86551950,10250,10250,10250,10250,0
20230801,112400,86551950,10250,10250,10250,10250,0
20230801,112300,86551950,10250,10250,10250,10250,0
20230801,112200,86551950,10250,10250,10250,10250,0
20230801,112100,86551950,10250,10250,10250,10250,5
20230801,112000,86500700,10210,10210,10210,10210,0
20230801,111900,86500700,10210,10200,10210,10200,465
20230801,111800,81757310,10200,10210,10210,10200,249
20230801,111700,79215730,10220,10240,10240,10220,169
20230801,111600,77488270,10240,10240,10240,10230,64
20230801,111500,76833480,10230,10230,10230,10230,0
20230801,111400,76833480,10230,10230,10230,10230,0
20230801,111300,76833480,10230,10230,10230,10230,0
20230801,111200,76833480,10230,10230,10230,10230,0
20230801,111100,76833480,10230,10230,10230,10230,0
20230801,111000,76833480,10230,10230,10230,10230,0
20230801,110900,76833480,10230,10230,10230,10230,0
20230801,110800,76833480,10230,10240,10240,10230,264
20230801,110700,74131620,10250,10250,10250,10250,0
20230801,110600,74131620,10250,10250,10250,10250,1
20230801,110500,74121370,10250,10250,10250,10250,1
20230801,110400,74111120,10250,10250,10250,10250,7
20230801,110300,74039370,10250,10250,10250,10250,10
20230801,110200,73936870,10250,10250,10250,10250,0
20230801,110100,73936870,10250,10250,10250,10250,10
20230801,110000,73834370,10250,10250,10250,10250,5
20230801,105900,73783120,10250,10250,10250,10250,0
20230801,105800,73783120,10250,10250,10250,10250,0
20230801,105700,73783120,10250,10250,10250,10250,0
20230801,105600,73783120,10250,10250,10250,10250,0
20230801,105500,73783120,10250,10250,10250,10250,69
20230801,105400,73075870,10250,10250,10250,10250,0
20230801,105300,73075870,10250,10250,10250,10250,31
20230801,105200,72758120,10310,10300,10310,10300,101
20230801,105100,71716820,10310,10310,10310,10310,1
20230801,105000,71706510,10250,10250,10250,10250,0
20230801,104900,71706510,10250,10250,10250,10250,0
20230801,104800,71706510,10250,10250,10250,10250,15
20230801,104700,71552760,10240,10240,10240,10240,0
20230801,104600,71552760,10240,10240,10240,10240,82
20230801,104500,70713080,10240,10240,10240,10240,5
20230801,104400,70661880,10240,10250,10250,10240,244
20230801,104300,68163230,10250,10260,10260,10250,263
20230801,104200,65467220,10300,10300,10300,10300,0
20230801,104100,65467220,10300,10300,10300,10300,18
20230801,104000,65281820,10300,10300,10300,10300,0
20230801,103900,65281820,10300,10300,10300,10300,151
20230801,103800,63726520,10260,10260,10260,10260,0
20230801,103700,63726520,10260,10260,10260,10260,0
20230801,103600,63726520,10260,10260,10260,10260,0
20230801,103500,63726520,10260,10260,10260,10260,1
20230801,103400,63716260,10300,10300,10300,10300,0
20230801,103300,63716260,10300,10300,10300,10300,4
20230801,103200,63675060,10310,10310,10310,10310,0
20230801,103100,63675060,10310,10310,10310,10310,0
20230801,103000,63675060,10310,10310,10310,10310,0
20230801,102900,63675060,10310,10310,10310,10310,0
20230801,102800,63675060,10310,10310,10310,10310,0
20230801,102700,63675060,10310,10310,10310,10310,135
20230801,102600,62283210,10320,10320,10320,10320,0
20230801,102500,62283210,10320,10320,10320,10320,8
20230801,102400,62200650,10330,10330,10330,10330,0
20230801,102300,62200650,10330,10330,10330,10330,0
20230801,102200,62200650,10330,10330,10330,10330,0
20230801,102100,62200650,10330,10330,10330,10330,0
20230801,102000,62200650,10330,10330,10330,10330,2
20230801,101900,62179990,10330,10330,10330,10330,0
20230801,101800,62179990,10330,10330,10330,10330,0
20230801,101700,62179990,10330,10330,10330,10330,5
20230801,101600,62128340,10330,10330,10330,10330,4
20230801,101500,62087020,10330,10330,10330,10330,0
20230801,101400,62087020,10330,10330,10330,10330,0
20230801,101300,62087020,10330,10330,10330,10330,0
20230801,101200,62087020,10330,10330,10330,10330,3
20230801,101100,62056030,10330,10330,10330,10330,1
20230801,101000,62045700,10260,10300,10300,10260,151
20230801,100900,60491220,10340,10340,10340,10340,0
20230801,100800,60491220,10340,10340,10340,10340,0
20230801,100700,60491220,10340,10340,10340,10340,1
20230801,100600,60480880,10340,10340,10340,10340,1
20230801,100500,60470540,10320,10320,10320,10320,59
20230801,100400,59861660,10340,10320,10340,10320,31
20230801,100300,59541720,10320,10320,10320,10320,0
20230801,100200,59541720,10320,10320,10320,10320,0
20230801,100100,59541720,10320,10320,10320,10320,45
20230801,100000,59077320,10350,10350,10350,10330,165
20230801,095900,57372830,10350,10350,10350,10350,1
20230801,095800,57362480,10360,10360,10360,10360,0
20230801,095700,57362480,10360,10360,10360,10360,1
20230801,095600,57352120,10370,10370,10370,10370,0
20230801,095500,57352120,10370,10370,10370,10370,0
20230801,095400,57352120,10370,10330,10370,10330,2
20230801,095300,57331420,10320,10320,10320,10320,231
20230801,095200,54947500,10370,10370,10370,10370,0
20230801,095100,54947500,10370,10370,10370,10370,108
20230801,095000,53827540,10370,10350,10370,10350,11
20230801,094900,53713670,10370,10370,10370,10350,285
20230801,094800,50758900,10370,10380,10380,10320,13
20230801,094700,50624030,10370,10370,10370,10370,77
20230801,094600,49825540,10370,10300,10370,10300,345
20230801,094500,46251960,10340,10300,10340,10300,290
20230801,094400,43264600,10300,10300,10300,10300,495
20230801,094300,38166100,10300,10280,10320,10280,259
20230801,094200,35498780,10300,10290,10300,10290,23
20230801,094100,35262090,10270,10270,10270,10270,0
20230801,094000,35262090,10270,10270,10270,10270,0
20230801,093900,35262090,10270,10260,10270,10260,222
20230801,093800,32982320,10250,10230,10250,10230,32
20230801,093700,32654860,10220,10230,10230,10220,104
20230801,093600,31591940,10220,10220,10220,10220,0
20230801,093500,31591940,10220,10220,10220,10220,3
20230801,093400,31561280,10220,10220,10220,10220,43
20230801,093300,31121820,10220,10230,10230,10220,111
20230801,093200,29987290,10220,10220,10220,10220,1
20230801,093100,29977070,10220,10210,10220,10210,719
20230801,093000,22629060,10220,10210,10220,10210,23
20230801,092900,22394160,10220,10210,10220,10200,457
20230801,092800,17726220,10220,10210,10220,10210,6
20230801,092700,17664910,10220,10220,10220,10220,0
20230801,092600,17664910,10220,10220,10220,10220,28
20230801,092500,17378750,10230,10220,10230,10220,13
20230801,092400,17245790,10210,10180,10210,10180,31
20230801,092300,16930180,10210,10210,10210,10210,0
20230801,092200,16930180,10210,10210,10210,10210,0
20230801,092100,16930180,10210,10210,10210,10210,0
20230801,092000,16930180,10210,10180,10210,10180,48
20230801,091900,16440400,10180,10200,10200,10180,250
20230801,091800,13891920,10210,10210,10210,10210,13
20230801,091700,13759190,10210,10210,10210,10210,180
20230801,091600,11921390,10210,10210,10210,10210,0
20230801,091500,11921390,10210,10210,10210,10210,50
20230801,091400,11410890,10210,10210,10210,10210,0
20230801,091300,11410890,10210,10210,10210,10210,0
20230801,091200,11410890,10210,10210,10210,10210,0
20230801,091100,11410890,10210,10210,10210,10210,0
20230801,091000,11410890,10210,10210,10210,10210,0
20230801,090900,11410890,10210,10210,10210,10210,23
20230801,090800,11176060,10210,10210,10210,10210,35
20230801,090700,10818710,10210,10220,10220,10210,201
20230801,090600,8765490,10220,10220,10220,10220,0
20230801,090500,8765490,10220,10220,10220,10220,6
20230801,090400,8704170,10220,10220,10220,10220,4
20230801,090300,8663290,10210,10210,10210,10210,226
20230801,090200,6355830,10200,10200,10200,10200,12
20230801,090100,6233430,10170,10210,10210,10170,192
20230801,090000,4274500,10300,10300,10300,10300,415