KissMeData/442900/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210300,176640790,9450,9450,9450,9450,10
20230801,210200,176640790,9450,9450,9450,9450,0
20230801,210100,176640790,9450,9450,9450,9450,0
20230801,210000,176640790,9450,9450,9450,9450,0
20230801,205900,176640790,9450,9450,9450,9450,0
20230801,205800,176640790,9450,9450,9450,9450,0
20230801,205700,176640790,9450,9450,9450,9450,0
20230801,205600,176640790,9450,9450,9450,9450,0
20230801,205500,176640790,9450,9450,9450,9450,0
20230801,205400,176640790,9450,9450,9450,9450,0
20230801,205300,176640790,9450,9450,9450,9450,0
20230801,205200,176640790,9450,9450,9450,9450,0
20230801,205100,176640790,9450,9450,9450,9450,0
20230801,205000,176640790,9450,9450,9450,9450,0
20230801,204900,176640790,9450,9450,9450,9450,0
20230801,204800,176640790,9450,9450,9450,9450,0
20230801,204700,176640790,9450,9450,9450,9450,0
20230801,204600,176640790,9450,9450,9450,9450,0
20230801,204500,176640790,9450,9450,9450,9450,0
20230801,204400,176640790,9450,9450,9450,9450,0
20230801,204300,176640790,9450,9450,9450,9450,0
20230801,204200,176640790,9450,9450,9450,9450,0
20230801,204100,176640790,9450,9450,9450,9450,0
20230801,204000,176640790,9450,9450,9450,9450,0
20230801,203900,176640790,9450,9450,9450,9450,0
20230801,203800,176640790,9450,9450,9450,9450,0
20230801,203700,176640790,9450,9450,9450,9450,0
20230801,203600,176640790,9450,9450,9450,9450,0
20230801,203500,176640790,9450,9450,9450,9450,0
20230801,203400,176640790,9450,9450,9450,9450,0
20230801,203300,176640790,9450,9450,9450,9450,10
20230801,203200,176640790,9450,9450,9450,9450,0
20230801,203100,176640790,9450,9450,9450,9450,0
20230801,203000,176640790,9450,9450,9450,9450,0
20230801,202900,176640790,9450,9450,9450,9450,0
20230801,202800,176640790,9450,9450,9450,9450,0
20230801,202700,176640790,9450,9450,9450,9450,0
20230801,202600,176640790,9450,9450,9450,9450,0
20230801,202500,176640790,9450,9450,9450,9450,0
20230801,202400,176640790,9450,9450,9450,9450,0
20230801,202300,176640790,9450,9450,9450,9450,0
20230801,202200,176640790,9450,9450,9450,9450,0
20230801,202100,176640790,9450,9450,9450,9450,0
20230801,202000,176640790,9450,9450,9450,9450,0
20230801,201900,176640790,9450,9450,9450,9450,0
20230801,201800,176640790,9450,9450,9450,9450,0
20230801,201700,176640790,9450,9450,9450,9450,0
20230801,201600,176640790,9450,9450,9450,9450,0
20230801,201500,176640790,9450,9450,9450,9450,0
20230801,201400,176640790,9450,9450,9450,9450,0
20230801,201300,176640790,9450,9450,9450,9450,0
20230801,201200,176640790,9450,9450,9450,9450,0
20230801,201100,176640790,9450,9450,9450,9450,0
20230801,201000,176640790,9450,9450,9450,9450,0
20230801,200900,176640790,9450,9450,9450,9450,0
20230801,200800,176640790,9450,9450,9450,9450,0
20230801,200700,176640790,9450,9450,9450,9450,0
20230801,200600,176640790,9450,9450,9450,9450,0
20230801,200500,176640790,9450,9450,9450,9450,0
20230801,200400,176640790,9450,9450,9450,9450,0
20230801,200300,176640790,9450,9450,9450,9450,10
20230801,200200,176640790,9450,9450,9450,9450,0
20230801,200100,176640790,9450,9450,9450,9450,0
20230801,200000,176640790,9450,9450,9450,9450,0
20230801,195900,176640790,9450,9450,9450,9450,0
20230801,195800,176640790,9450,9450,9450,9450,0
20230801,195700,176640790,9450,9450,9450,9450,0
20230801,195600,176640790,9450,9450,9450,9450,0
20230801,195500,176640790,9450,9450,9450,9450,0
20230801,195400,176640790,9450,9450,9450,9450,0
20230801,195300,176640790,9450,9450,9450,9450,0
20230801,195200,176640790,9450,9450,9450,9450,0
20230801,195100,176640790,9450,9450,9450,9450,0
20230801,195000,176640790,9450,9450,9450,9450,0
20230801,194900,176640790,9450,9450,9450,9450,0
20230801,194800,176640790,9450,9450,9450,9450,0
20230801,194700,176640790,9450,9450,9450,9450,0
20230801,194600,176640790,9450,9450,9450,9450,0
20230801,194500,176640790,9450,9450,9450,9450,0
20230801,194400,176640790,9450,9450,9450,9450,0
20230801,194300,176640790,9450,9450,9450,9450,0
20230801,194200,176640790,9450,9450,9450,9450,0
20230801,194100,176640790,9450,9450,9450,9450,0
20230801,194000,176640790,9450,9450,9450,9450,0
20230801,193900,176640790,9450,9450,9450,9450,0
20230801,193800,176640790,9450,9450,9450,9450,0
20230801,193700,176640790,9450,9450,9450,9450,0
20230801,193600,176640790,9450,9450,9450,9450,0
20230801,193500,176640790,9450,9450,9450,9450,0
20230801,193400,176640790,9450,9450,9450,9450,0
20230801,193300,176640790,9450,9450,9450,9450,10
20230801,193200,176640790,9450,9450,9450,9450,0
20230801,193100,176640790,9450,9450,9450,9450,0
20230801,193000,176640790,9450,9450,9450,9450,0
20230801,192900,176640790,9450,9450,9450,9450,0
20230801,192800,176640790,9450,9450,9450,9450,0
20230801,192700,176640790,9450,9450,9450,9450,0
20230801,192600,176640790,9450,9450,9450,9450,0
20230801,192500,176640790,9450,9450,9450,9450,0
20230801,192400,176640790,9450,9450,9450,9450,0
20230801,192300,176640790,9450,9450,9450,9450,0
20230801,192200,176640790,9450,9450,9450,9450,0
20230801,192100,176640790,9450,9450,9450,9450,0
20230801,192000,176640790,9450,9450,9450,9450,0
20230801,191900,176640790,9450,9450,9450,9450,0
20230801,191800,176640790,9450,9450,9450,9450,0
20230801,191700,176640790,9450,9450,9450,9450,0
20230801,191600,176640790,9450,9450,9450,9450,0
20230801,191500,176640790,9450,9450,9450,9450,0
20230801,191400,176640790,9450,9450,9450,9450,0
20230801,191300,176640790,9450,9450,9450,9450,0
20230801,191200,176640790,9450,9450,9450,9450,0
20230801,191100,176640790,9450,9450,9450,9450,0
20230801,191000,176640790,9450,9450,9450,9450,0
20230801,190900,176640790,9450,9450,9450,9450,0
20230801,190800,176640790,9450,9450,9450,9450,0
20230801,190700,176640790,9450,9450,9450,9450,0
20230801,190600,176640790,9450,9450,9450,9450,0
20230801,190500,176640790,9450,9450,9450,9450,0
20230801,190400,176640790,9450,9450,9450,9450,0
20230801,190300,176640790,9450,9450,9450,9450,10
20230801,190200,176640790,9450,9450,9450,9450,0
20230801,190100,176640790,9450,9450,9450,9450,0
20230801,190000,176640790,9450,9450,9450,9450,0
20230801,185900,176640790,9450,9450,9450,9450,0
20230801,185800,176640790,9450,9450,9450,9450,0
20230801,185700,176640790,9450,9450,9450,9450,0
20230801,185600,176640790,9450,9450,9450,9450,0
20230801,185500,176640790,9450,9450,9450,9450,0
20230801,185400,176640790,9450,9450,9450,9450,0
20230801,185300,176640790,9450,9450,9450,9450,0
20230801,185200,176640790,9450,9450,9450,9450,0
20230801,185100,176640790,9450,9450,9450,9450,0
20230801,185000,176640790,9450,9450,9450,9450,0
20230801,184900,176640790,9450,9450,9450,9450,0
20230801,184800,176640790,9450,9450,9450,9450,0
20230801,184700,176640790,9450,9450,9450,9450,0
20230801,184600,176640790,9450,9450,9450,9450,0
20230801,184500,176640790,9450,9450,9450,9450,0
20230801,184400,176640790,9450,9450,9450,9450,0
20230801,184300,176640790,9450,9450,9450,9450,0
20230801,184200,176640790,9450,9450,9450,9450,0
20230801,184100,176640790,9450,9450,9450,9450,0
20230801,184000,176640790,9450,9450,9450,9450,0
20230801,183900,176640790,9450,9450,9450,9450,0
20230801,183800,176640790,9450,9450,9450,9450,0
20230801,183700,176640790,9450,9450,9450,9450,0
20230801,183600,176640790,9450,9450,9450,9450,0
20230801,183500,176640790,9450,9450,9450,9450,0
20230801,183400,176640790,9450,9450,9450,9450,0
20230801,183300,176640790,9450,9450,9450,9450,10
20230801,183200,176640790,9450,9450,9450,9450,0
20230801,183100,176640790,9450,9450,9450,9450,0
20230801,183000,176640790,9450,9450,9450,9450,0
20230801,182900,176640790,9450,9450,9450,9450,0
20230801,182800,176640790,9450,9450,9450,9450,0
20230801,182700,176640790,9450,9450,9450,9450,0
20230801,182600,176640790,9450,9450,9450,9450,0
20230801,182500,176640790,9450,9450,9450,9450,0
20230801,182400,176640790,9450,9450,9450,9450,0
20230801,182300,176640790,9450,9450,9450,9450,0
20230801,182200,176640790,9450,9450,9450,9450,0
20230801,182100,176640790,9450,9450,9450,9450,0
20230801,182000,176640790,9450,9450,9450,9450,0
20230801,181900,176640790,9450,9450,9450,9450,0
20230801,181800,176640790,9450,9450,9450,9450,0
20230801,181700,176640790,9450,9450,9450,9450,0
20230801,181600,176640790,9450,9450,9450,9450,0
20230801,181500,176640790,9450,9450,9450,9450,0
20230801,181400,176640790,9450,9450,9450,9450,0
20230801,181300,176640790,9450,9450,9450,9450,0
20230801,181200,176640790,9450,9450,9450,9450,0
20230801,181100,176640790,9450,9450,9450,9450,0
20230801,181000,176640790,9450,9450,9450,9450,0
20230801,180900,176640790,9450,9450,9450,9450,0
20230801,180800,176640790,9450,9450,9450,9450,0
20230801,180700,176640790,9450,9450,9450,9450,0
20230801,180600,176640790,9450,9450,9450,9450,0
20230801,180500,176640790,9450,9450,9450,9450,0
20230801,180400,176640790,9450,9450,9450,9450,0
20230801,180300,176640790,9450,9450,9450,9450,10
20230801,180200,176640790,9450,9450,9450,9450,0
20230801,180100,176640790,9450,9450,9450,9450,0
20230801,180000,176640790,9450,9450,9450,9450,0
20230801,175900,176640790,9450,9450,9450,9450,0
20230801,175800,176640790,9450,9450,9450,9450,0
20230801,175700,176640790,9450,9450,9450,9450,0
20230801,175600,176640790,9450,9450,9450,9450,0
20230801,175500,176640790,9450,9450,9450,9450,0
20230801,175400,176640790,9450,9450,9450,9450,0
20230801,175300,176640790,9450,9450,9450,9450,0
20230801,175200,176640790,9450,9450,9450,9450,0
20230801,175100,176640790,9450,9450,9450,9450,0
20230801,175000,176640790,9450,9450,9450,9450,0
20230801,174900,176640790,9450,9450,9450,9450,0
20230801,174800,176640790,9450,9450,9450,9450,0
20230801,174700,176640790,9450,9450,9450,9450,0
20230801,174600,176640790,9450,9450,9450,9450,0
20230801,174500,176640790,9450,9450,9450,9450,0
20230801,174400,176640790,9450,9450,9450,9450,0
20230801,174300,176640790,9450,9450,9450,9450,0
20230801,174200,176640790,9450,9450,9450,9450,0
20230801,174100,176640790,9450,9450,9450,9450,0
20230801,174000,176640790,9450,9450,9450,9450,0
20230801,173900,176640790,9450,9450,9450,9450,0
20230801,173800,176640790,9450,9450,9450,9450,0
20230801,173700,176640790,9450,9450,9450,9450,0
20230801,173600,176640790,9450,9450,9450,9450,0
20230801,173500,176640790,9450,9450,9450,9450,0
20230801,173400,176640790,9450,9450,9450,9450,0
20230801,173300,176640790,9450,9450,9450,9450,10
20230801,173200,176640790,9450,9450,9450,9450,0
20230801,173100,176640790,9450,9450,9450,9450,0
20230801,173000,176640790,9450,9450,9450,9450,0
20230801,172900,176640790,9450,9450,9450,9450,0
20230801,172800,176640790,9450,9450,9450,9450,0
20230801,172700,176640790,9450,9450,9450,9450,0
20230801,172600,176640790,9450,9450,9450,9450,0
20230801,172500,176640790,9450,9450,9450,9450,0
20230801,172400,176640790,9450,9450,9450,9450,0
20230801,172300,176640790,9450,9450,9450,9450,0
20230801,172200,176640790,9450,9450,9450,9450,0
20230801,172100,176640790,9450,9450,9450,9450,0
20230801,172000,176640790,9450,9450,9450,9450,0
20230801,171900,176640790,9450,9450,9450,9450,0
20230801,171800,176640790,9450,9450,9450,9450,0
20230801,171700,176640790,9450,9450,9450,9450,0
20230801,171600,176640790,9450,9450,9450,9450,0
20230801,171500,176640790,9450,9450,9450,9450,0
20230801,171400,176640790,9450,9450,9450,9450,0
20230801,171300,176640790,9450,9450,9450,9450,0
20230801,171200,176640790,9450,9450,9450,9450,0
20230801,171100,176640790,9450,9450,9450,9450,0
20230801,171000,176640790,9450,9450,9450,9450,0
20230801,170900,176640790,9450,9450,9450,9450,0
20230801,170800,176640790,9450,9450,9450,9450,0
20230801,170700,176640790,9450,9450,9450,9450,0
20230801,170600,176640790,9450,9450,9450,9450,0
20230801,170500,176640790,9450,9450,9450,9450,0
20230801,170400,176640790,9450,9450,9450,9450,0
20230801,170300,176640790,9450,9450,9450,9450,10
20230801,170200,176640790,9450,9450,9450,9450,0
20230801,170100,176640790,9450,9450,9450,9450,0
20230801,170000,176640790,9450,9450,9450,9450,0
20230801,165900,176640790,9450,9450,9450,9450,0
20230801,165800,176640790,9450,9450,9450,9450,0
20230801,165700,176640790,9450,9450,9450,9450,0
20230801,165600,176640790,9450,9450,9450,9450,0
20230801,165500,176640790,9450,9450,9450,9450,0
20230801,165400,176640790,9450,9450,9450,9450,0
20230801,165300,176640790,9450,9450,9450,9450,0
20230801,165200,176640790,9450,9450,9450,9450,0
20230801,165100,176640790,9450,9450,9450,9450,0
20230801,165000,176640790,9450,9450,9450,9450,0
20230801,164900,176640790,9450,9450,9450,9450,0
20230801,164800,176640790,9450,9450,9450,9450,0
20230801,164700,176640790,9450,9450,9450,9450,0
20230801,164600,176640790,9450,9450,9450,9450,0
20230801,164500,176640790,9450,9450,9450,9450,0
20230801,164400,176640790,9450,9450,9450,9450,0
20230801,164300,176640790,9450,9450,9450,9450,0
20230801,164200,176640790,9450,9450,9450,9450,0
20230801,164100,176640790,9450,9450,9450,9450,0
20230801,164000,176640790,9450,9450,9450,9450,0
20230801,163900,176640790,9450,9450,9450,9450,0
20230801,163800,176640790,9450,9450,9450,9450,0
20230801,163700,176640790,9450,9450,9450,9450,0
20230801,163600,176640790,9450,9450,9450,9450,0
20230801,163500,176640790,9450,9450,9450,9450,0
20230801,163400,176640790,9450,9450,9450,9450,0
20230801,163300,176640790,9450,9450,9450,9450,10
20230801,163200,176640790,9450,9450,9450,9450,0
20230801,163100,176640790,9450,9450,9450,9450,0
20230801,163000,176640790,9450,9450,9450,9450,0
20230801,162900,176640790,9450,9450,9450,9450,0
20230801,162800,176640790,9450,9450,9450,9450,0
20230801,162700,176640790,9450,9450,9450,9450,0
20230801,162600,176640790,9450,9450,9450,9450,0
20230801,162500,176640790,9450,9450,9450,9450,0
20230801,162400,176640790,9450,9450,9450,9450,0
20230801,162300,176640790,9450,9450,9450,9450,0
20230801,162200,176640790,9450,9450,9450,9450,0
20230801,162100,176640790,9450,9450,9450,9450,0
20230801,162000,176640790,9450,9450,9450,9450,0
20230801,161900,176640790,9450,9450,9450,9450,0
20230801,161800,176640790,9450,9450,9450,9450,0
20230801,161700,176640790,9450,9450,9450,9450,0
20230801,161600,176640790,9450,9450,9450,9450,0
20230801,161500,176640790,9450,9450,9450,9450,0
20230801,161400,176640790,9450,9450,9450,9450,0
20230801,161300,176640790,9450,9450,9450,9450,0
20230801,161200,176640790,9450,9450,9450,9450,0
20230801,161100,176640790,9450,9450,9450,9450,0
20230801,161000,176640790,9450,9450,9450,9450,0
20230801,160900,176640790,9450,9450,9450,9450,0
20230801,160800,176640790,9450,9450,9450,9450,0
20230801,160700,176640790,9450,9450,9450,9450,0
20230801,160600,176640790,9450,9450,9450,9450,0
20230801,160500,176640790,9450,9450,9450,9450,0
20230801,160400,176640790,9450,9450,9450,9450,0
20230801,160300,176640790,9450,9450,9450,9450,10
20230801,160200,176640790,9450,9450,9450,9450,0
20230801,160100,176640790,9450,9450,9450,9450,0
20230801,160000,176640790,9450,9450,9450,9450,0
20230801,155900,176640790,9450,9450,9450,9450,0
20230801,155800,176640790,9450,9450,9450,9450,0
20230801,155700,176640790,9450,9450,9450,9450,0
20230801,155600,176640790,9450,9450,9450,9450,0
20230801,155500,176640790,9450,9450,9450,9450,0
20230801,155400,176640790,9450,9450,9450,9450,0
20230801,155300,176640790,9450,9450,9450,9450,0
20230801,155200,176640790,9450,9450,9450,9450,0
20230801,155100,176640790,9450,9450,9450,9450,0
20230801,155000,176640790,9450,9450,9450,9450,0
20230801,154900,176640790,9450,9450,9450,9450,0
20230801,154800,176640790,9450,9450,9450,9450,0
20230801,154700,176640790,9450,9450,9450,9450,0
20230801,154600,176640790,9450,9450,9450,9450,0
20230801,154500,176640790,9450,9450,9450,9450,0
20230801,154400,176640790,9450,9450,9450,9450,0
20230801,154300,176640790,9450,9450,9450,9450,0
20230801,154200,176640790,9450,9450,9450,9450,0
20230801,154100,176640790,9450,9450,9450,9450,0
20230801,154000,176640790,9450,9450,9450,9450,0
20230801,153900,176640790,9450,9450,9450,9450,0
20230801,153800,176640790,9450,9450,9450,9450,0
20230801,153700,176640790,9450,9450,9450,9450,0
20230801,153600,176640790,9450,9450,9450,9450,0
20230801,153500,176640790,9450,9450,9450,9450,0
20230801,153400,176640790,9450,9450,9450,9450,0
20230801,153300,176640790,9450,9450,9450,9450,10
20230801,153200,176640790,9450,9450,9450,9450,0
20230801,153100,176640790,9450,9450,9450,9450,0
20230801,153000,176640790,9450,9450,9450,9450,0
20230801,152900,176640790,9450,9450,9450,9450,0
20230801,152800,176640790,9450,9450,9450,9450,0
20230801,152700,176640790,9450,9450,9450,9450,0
20230801,152600,176640790,9450,9450,9450,9450,0
20230801,152500,176640790,9450,9450,9450,9450,0
20230801,152400,176640790,9450,9450,9450,9450,0
20230801,152300,176640790,9450,9450,9450,9450,0
20230801,152200,176640790,9450,9450,9450,9450,0
20230801,152100,176640790,9450,9450,9450,9450,0
20230801,152000,176640790,9450,9450,9450,9450,0
20230801,151900,176640790,9450,9450,9450,9450,0
20230801,151800,176640790,9450,9450,9450,9450,0
20230801,151700,176640790,9450,9450,9450,9450,0
20230801,151600,176640790,9450,9450,9450,9450,0
20230801,151500,176640790,9450,9450,9450,9450,0
20230801,151400,176640790,9450,9450,9450,9450,0
20230801,151300,176640790,9450,9450,9450,9450,0
20230801,151200,176640790,9450,9450,9450,9450,0
20230801,151100,176640790,9450,9450,9450,9450,0
20230801,151000,176640790,9450,9450,9450,9450,0
20230801,150900,176640790,9450,9450,9450,9450,0
20230801,150800,176640790,9450,9450,9450,9450,0
20230801,150700,176640790,9450,9450,9450,9450,0
20230801,150600,176640790,9450,9450,9450,9450,10
20230801,150500,176546290,9450,9450,9450,9450,0
20230801,150400,176546290,9450,9450,9450,9450,0
20230801,150300,176546290,9450,9450,9450,9450,0
20230801,150200,176546290,9450,9450,9450,9450,0
20230801,150100,176546290,9450,9450,9450,9450,0
20230801,150000,176546290,9450,9450,9450,9450,4
20230801,145900,176508490,9450,9450,9450,9450,12
20230801,145800,176395090,9450,9450,9450,9450,3
20230801,145700,176366740,9450,9450,9450,9450,12
20230801,145600,176253340,9450,9450,9450,9450,3
20230801,145500,176224990,9450,9450,9450,9450,4
20230801,145400,176187190,9450,9450,9450,9450,9
20230801,145300,176102140,9450,9450,9450,9450,4
20230801,145200,176064340,9450,9450,9450,9450,3
20230801,145100,176035990,9450,9450,9450,9450,14
20230801,145000,175903690,9450,9450,9450,9450,4
20230801,144900,175865890,9460,9460,9460,9460,1
20230801,144800,175856430,9450,9450,9450,9450,12
20230801,144700,175743030,9450,9450,9450,9450,4
20230801,144600,175705230,9450,9450,9450,9450,14
20230801,144500,175572930,9450,9450,9450,9450,4
20230801,144400,175535130,9450,9450,9450,9450,3
20230801,144300,175506780,9450,9450,9450,9450,8
20230801,144200,175431180,9450,9450,9450,9450,4
20230801,144100,175393380,9450,9450,9450,9450,4
20230801,144000,175355580,9450,9450,9450,9450,13
20230801,143900,175232730,9450,9450,9450,9450,3
20230801,143800,175204380,9450,9450,9450,9450,0
20230801,143700,175204380,9450,9450,9450,9450,22
20230801,143600,174996480,9450,9450,9450,9450,3
20230801,143500,174968130,9450,9450,9450,9450,13
20230801,143400,174845280,9450,9450,9450,9450,4
20230801,143300,174807480,9450,9450,9450,9450,4
20230801,143200,174769680,9450,9450,9460,9450,11
20230801,143100,174665720,9450,9450,9450,9450,3
20230801,143000,174637370,9450,9450,9450,9450,4
20230801,142900,174599570,9450,9450,9450,9450,10
20230801,142800,174505070,9450,9450,9450,9450,3
20230801,142700,174476720,9450,9450,9450,9450,0
20230801,142600,174476720,9450,9450,9450,9450,16
20230801,142500,174325520,9450,9450,9450,9450,4
20230801,142400,174287720,9450,9450,9450,9450,10
20230801,142300,174193220,9450,9450,9450,9450,7
20230801,142200,174127070,9450,9450,9450,9450,4
20230801,142100,174089270,9450,9450,9450,9450,7
20230801,142000,174023120,9450,9450,9450,9450,4
20230801,141900,173985320,9450,9450,9450,9450,3
20230801,141800,173956970,9450,9450,9450,9450,14
20230801,141700,173824670,9450,9450,9450,9450,4
20230801,141600,173786870,9450,9450,9450,9450,0
20230801,141500,173786870,9450,9450,9450,9450,12
20230801,141400,173673470,9450,9450,9450,9450,4
20230801,141300,173635670,9450,9450,9450,9450,9
20230801,141200,173550620,9450,9450,9450,9450,7
20230801,141100,173484470,9450,9450,9450,9450,3
20230801,141000,173456120,9450,9440,9450,9440,25
20230801,140900,173219910,9440,9440,9440,9440,4
20230801,140800,173182150,9440,9440,9440,9440,3
20230801,140700,173153830,9440,9440,9440,9440,13
20230801,140600,173031110,9440,9440,9440,9440,4
20230801,140500,172993350,9440,9440,9440,9440,0
20230801,140400,172993350,9440,9440,9440,9440,12
20230801,140300,172880070,9440,9440,9440,9440,3
20230801,140200,172851750,9440,9440,9440,9440,9
20230801,140100,172766790,9440,9440,9440,9440,8
20230801,140000,172691270,9440,9440,9440,9440,4
20230801,135900,172653510,9440,9440,9440,9440,6
20230801,135800,172596870,9440,9440,9450,9440,2907
20230801,135700,145125790,9440,9440,9440,9440,4
20230801,135600,145088030,9440,9440,9440,9440,12
20230801,135500,144974750,9440,9440,9440,9440,3
20230801,135400,144946430,9440,9440,9440,9440,0
20230801,135300,144946430,9440,9440,9440,9440,13
20230801,135200,144823710,9440,9440,9440,9440,4
20230801,135100,144785950,9440,9440,9440,9440,10
20230801,135000,144691550,9440,9440,9440,9440,7
20230801,134900,144625470,9440,9440,9440,9440,4
20230801,134800,144587710,9440,9440,9440,9440,5
20230801,134700,144540510,9440,9440,9440,9440,6
20230801,134600,144483870,9440,9440,9440,9440,0
20230801,134500,144483870,9440,9440,9440,9440,15
20230801,134400,144342270,9440,9440,9440,9440,4
20230801,134300,144304510,9440,9440,9440,9440,0
20230801,134200,144304510,9440,9440,9440,9440,691
20230801,134100,137781470,9440,9440,9440,9440,4
20230801,134000,137743710,9440,9440,9440,9440,10
20230801,133900,137649310,9440,9440,9440,9440,7
20230801,133800,137583230,9440,9440,9440,9440,3
20230801,133700,137554910,9440,9440,9440,9440,4
20230801,133600,137517150,9440,9440,9440,9440,8
20230801,133500,137441630,9440,9440,9440,9440,0
20230801,133400,137441630,9440,9440,9440,9440,14
20230801,133300,137309470,9440,9440,9440,9440,8
20230801,133200,137233950,9440,9440,9440,9440,0
20230801,133100,137233950,9440,9440,9440,9440,11
20230801,133000,137130110,9440,9440,9440,9440,3
20230801,132900,137101790,9440,9440,9440,9440,9
20230801,132800,137016830,9440,9440,9440,9440,8
20230801,132700,136941310,9440,9440,9440,9440,3
20230801,132600,136912990,9440,9440,9440,9440,6
20230801,132500,136856350,9440,9440,9440,9440,8
20230801,132400,136780830,9440,9440,9440,9440,0
20230801,132300,136780830,9440,9440,9440,9440,11
20230801,132200,136676990,9440,9440,9440,9440,6
20230801,132100,136620350,9440,9440,9440,9440,0
20230801,132000,136620350,9440,9440,9440,9440,15
20230801,131900,136478750,9440,9440,9440,9440,4
20230801,131800,136440990,9440,9440,9440,9440,9
20230801,131700,136356030,9440,9440,9440,9440,7
20230801,131600,136289950,9440,9440,9440,9440,4
20230801,131500,136252190,9440,9440,9440,9440,6
20230801,131400,136195550,9440,9440,9440,9440,6
20230801,131300,136138910,9440,9440,9440,9440,0
20230801,131200,136138910,9440,9440,9440,9440,13
20230801,131100,136016190,9440,9440,9440,9440,8
20230801,131000,135940670,9440,9440,9440,9440,0
20230801,130900,135940670,9440,9440,9440,9440,9
20230801,130800,135855710,9440,9440,9440,9440,8
20230801,130700,135780190,9440,9440,9440,9440,9
20230801,130600,135695230,9440,9440,9440,9440,6
20230801,130500,135638590,9440,9440,9440,9440,4
20230801,130400,135600830,9440,9440,9440,9440,5
20230801,130300,135553630,9440,9440,9440,9440,8
20230801,130200,135478110,9440,9440,9440,9440,0
20230801,130100,135478110,9440,9440,9440,9440,13
20230801,130000,135355390,9440,9440,9440,9440,8
20230801,125900,135279870,9440,9440,9440,9440,0
20230801,125800,135279870,9440,9440,9440,9440,9
20230801,125700,135194910,9440,9440,9440,9440,6
20230801,125600,135138270,9440,9440,9440,9440,7
20230801,125500,135072190,9440,9440,9440,9440,828
20230801,125400,127255870,9440,9440,9440,9440,3
20230801,125300,127227550,9440,9440,9440,9440,7
20230801,125200,127161470,9440,9440,9440,9440,4
20230801,125100,127123710,9440,9440,9440,9440,0
20230801,125000,127123710,9440,9440,9440,9440,15
20230801,124900,126982110,9450,9450,9450,9450,6
20230801,124800,126925410,9450,9450,9450,9450,4
20230801,124700,126887610,9440,9440,9440,9440,8
20230801,124600,126812090,9440,9440,9440,9440,3
20230801,124500,126783770,9440,9440,9440,9440,9
20230801,124400,126698810,9440,9430,9440,9430,14
20230801,124300,126566690,9430,9430,9430,9430,4
20230801,124200,126528970,9430,9430,9430,9430,10
20230801,124100,126434670,9430,9430,9430,9430,7
20230801,124000,126368660,9430,9430,9430,9430,0
20230801,123900,126368660,9430,9430,9430,9430,14
20230801,123800,126236640,9430,9440,9440,9430,7
20230801,123700,126170600,9440,9440,9440,9440,0
20230801,123600,126170600,9440,9450,9450,9440,11139
20230801,123500,20907120,9450,9450,9450,9450,8
20230801,123400,20831520,9450,9450,9450,9450,11
20230801,123300,20727570,9450,9450,9450,9450,3
20230801,123200,20699220,9450,9450,9450,9450,3
20230801,123100,20670870,9450,9450,9450,9450,8
20230801,123000,20595270,9450,9450,9450,9450,8
20230801,122900,20519670,9450,9450,9450,9450,0
20230801,122800,20519670,9450,9450,9450,9450,12
20230801,122700,20406270,9450,9450,9450,9450,8
20230801,122600,20330670,9450,9450,9450,9450,0
20230801,122500,20330670,9450,9450,9450,9450,9
20230801,122400,20245620,9450,9450,9450,9450,7
20230801,122300,20179470,9450,9450,9450,9450,9
20230801,122200,20094420,9450,9450,9450,9450,4
20230801,122100,20056620,9450,9450,9450,9450,4
20230801,122000,20018820,9450,9450,9450,9450,8
20230801,121900,19943220,9450,9450,9450,9450,7
20230801,121800,19877070,9450,9450,9450,9450,0
20230801,121700,19877070,9450,9450,9450,9450,14
20230801,121600,19744770,9450,9450,9450,9450,7
20230801,121500,19678620,9450,9450,9450,9450,0
20230801,121400,19678620,9450,9450,9450,9450,9
20230801,121300,19593570,9450,9450,9450,9450,7
20230801,121200,19527420,9450,9450,9450,9450,11
20230801,121100,19423470,9450,9450,9450,9450,4
20230801,121000,19385670,9450,9450,9450,9450,3
20230801,120900,19357320,9450,9450,9450,9450,8
20230801,120800,19281720,9450,9450,9450,9450,3
20230801,120700,19253370,9450,9450,9450,9450,4
20230801,120600,19215570,9450,9450,9450,9450,13
20230801,120500,19092720,9450,9450,9450,9450,7
20230801,120400,19026570,9450,9450,9450,9450,0
20230801,120300,19026570,9450,9450,9450,9450,9
20230801,120200,18941520,9450,9450,9450,9450,4
20230801,120100,18903720,9450,9450,9450,9450,8
20230801,120000,18828120,9460,9460,9460,9460,3
20230801,115900,18799740,9460,9460,9460,9460,4
20230801,115800,18761900,9460,9460,9460,9460,11
20230801,115700,18657840,9460,9460,9460,9460,4
20230801,115600,18620000,9460,9460,9460,9460,4
20230801,115500,18582160,9460,9460,9460,9460,12
20230801,115400,18468640,9460,9460,9460,9460,7
20230801,115300,18402420,9460,9460,9460,9460,0
20230801,115200,18402420,9460,9460,9460,9460,9
20230801,115100,18317280,9460,9460,9460,9460,8
20230801,115000,18241600,9460,9460,9460,9460,10
20230801,114900,18147000,9460,9460,9460,9460,4
20230801,114800,18109160,9460,9460,9460,9460,4
20230801,114700,18071320,9460,9460,9460,9460,7
20230801,114600,18005100,9460,9460,9460,9460,4
20230801,114500,17967260,9460,9460,9460,9460,3
20230801,114400,17938880,9460,9460,9460,9460,12
20230801,114300,17825360,9460,9460,9460,9460,4
20230801,114200,17787520,9460,9460,9460,9460,4
20230801,114100,17749680,9460,9460,9460,9460,10
20230801,114000,17655080,9460,9460,9460,9460,4
20230801,113900,17617240,9460,9460,9460,9460,11
20230801,113800,17513180,9460,9460,9460,9460,4
20230801,113700,17475340,9460,9460,9460,9460,3
20230801,113600,17446960,9460,9460,9460,9460,10
20230801,113500,17352360,9460,9460,9460,9460,3
20230801,113400,17323980,9460,9460,9460,9460,4
20230801,113300,17286140,9460,9460,9460,9460,12
20230801,113200,17172620,9460,9460,9460,9460,3
20230801,113100,17144240,9460,9460,9460,9460,0
20230801,113000,17144240,9460,9460,9460,9460,11
20230801,112900,17040180,9460,9460,9460,9460,0
20230801,112800,17040180,9460,9460,9460,9460,15
20230801,112700,16898280,9460,9450,9460,9450,14
20230801,112600,16765870,9450,9450,9450,9450,4
20230801,112500,16728070,9450,9450,9450,9450,8
20230801,112400,16652470,9450,9450,9450,9450,3
20230801,112300,16624120,9450,9450,9450,9450,4
20230801,112200,16586320,9450,9450,9450,9450,11
20230801,112100,16482370,9450,9450,9450,9450,4
20230801,112000,16444570,9450,9450,9450,9450,3
20230801,111900,16416220,9450,9450,9450,9450,10
20230801,111800,16321720,9450,9450,9450,9450,0
20230801,111700,16321720,9450,9450,9450,9450,19
20230801,111600,16142170,9450,9450,9450,9450,4
20230801,111500,16104370,9450,9450,9450,9450,4
20230801,111400,16066570,9450,9450,9450,9450,7
20230801,111300,16000420,9450,9450,9450,9450,4
20230801,111200,15962620,9450,9450,9450,9450,3
20230801,111100,15934270,9450,9450,9450,9450,11
20230801,111000,15830320,9450,9450,9450,9450,4
20230801,110900,15792520,9450,9450,9450,9450,4
20230801,110800,15754720,9450,9450,9450,9450,11
20230801,110700,15650770,9450,9450,9450,9450,0
20230801,110600,15650770,9450,9450,9450,9450,17
20230801,110500,15490120,9450,9450,9450,9450,604
20230801,110400,9782320,9450,9450,9450,9450,3
20230801,110300,9753970,9450,9450,9450,9450,7
20230801,110200,9687820,9450,9450,9450,9450,4
20230801,110100,9650020,9450,9450,9450,9450,4
20230801,110000,9612220,9450,9450,9450,9450,14
20230801,105900,9479920,9450,9450,9450,9450,3
20230801,105800,9451570,9450,9450,9450,9450,4
20230801,105700,9413770,9450,9450,9450,9450,9
20230801,105600,9328720,9450,9450,9450,9450,0
20230801,105500,9328720,9450,9450,9450,9450,14
20230801,105400,9196420,9450,9450,9450,9450,3
20230801,105300,9168070,9450,9450,9450,9450,0
20230801,105200,9168070,9450,9450,9450,9450,16
20230801,105100,9016870,9450,9450,9450,9450,3
20230801,105000,8988520,9450,9450,9450,9450,4
20230801,104900,8950720,9450,9450,9450,9450,13
20230801,104800,8827870,9450,9450,9450,9450,4
20230801,104700,8790070,9450,9450,9450,9450,3
20230801,104600,8761720,9450,9450,9450,9450,8
20230801,104500,8686120,9450,9450,9450,9450,0
20230801,104400,8686120,9450,9450,9450,9450,18
20230801,104300,8516020,9450,9450,9450,9450,3
20230801,104200,8487670,9450,9450,9450,9450,0
20230801,104100,8487670,9450,9450,9450,9450,13
20230801,104000,8364820,9450,9450,9450,9450,4
20230801,103900,8327020,9450,9450,9450,9450,3
20230801,103800,8298670,9450,9450,9450,9450,13
20230801,103700,8175820,9450,9450,9450,9450,4
20230801,103600,8138020,9450,9450,9450,9450,4
20230801,103500,8100220,9450,9450,9450,9450,8
20230801,103400,8024620,9450,9450,9450,9450,0
20230801,103300,8024620,9450,9450,9450,9450,16
20230801,103200,7873420,9450,9450,9450,9450,4
20230801,103100,7835620,9450,9450,9450,9450,0
20230801,103000,7835620,9450,9450,9450,9450,12
20230801,102900,7722220,9450,9450,9450,9450,4
20230801,102800,7684420,9450,9450,9450,9450,0
20230801,102700,7684420,9450,9450,9450,9450,15
20230801,102600,7542670,9450,9450,9450,9450,0
20230801,102500,7542670,9450,9450,9450,9450,7
20230801,102400,7476520,9450,9450,9450,9450,12
20230801,102300,7363120,9450,9450,9450,9450,0
20230801,102200,7363120,9450,9450,9450,9450,16
20230801,102100,7211920,9450,9450,9450,9450,4
20230801,102000,7174120,9450,9450,9450,9450,0
20230801,101900,7174120,9450,9450,9450,9450,12
20230801,101800,7060720,9450,9450,9450,9450,3
20230801,101700,7032370,9450,9450,9450,9450,0
20230801,101600,7032370,9450,9450,9450,9450,15
20230801,101500,6890620,9450,9450,9450,9450,0
20230801,101400,6890620,9450,9450,9450,9450,4
20230801,101300,6852820,9450,9450,9450,9450,7
20230801,101200,6786670,9450,9450,9450,9450,0
20230801,101100,6786670,9450,9450,9450,9450,12
20230801,101000,6673270,9450,9450,9450,9450,3
20230801,100900,6644920,9470,9460,9470,9460,539
20230801,100800,1540690,9450,9450,9460,9450,16
20230801,100700,1389480,9450,9450,9450,9450,4
20230801,100600,1351680,9450,9450,9450,9450,0
20230801,100500,1351680,9450,9450,9450,9450,11
20230801,100400,1247730,9450,9450,9450,9450,0
20230801,100300,1247730,9450,9450,9450,9450,4
20230801,100200,1209930,9450,9450,9450,9450,9
20230801,100100,1124880,9450,9450,9450,9450,0
20230801,100000,1124880,9450,9450,9450,9450,12
20230801,095900,1011480,9460,9450,9460,9450,15
20230801,095800,869620,9450,9450,9450,9450,0
20230801,095700,869620,9450,9450,9450,9450,13
20230801,095600,746770,9450,9450,9450,9450,4
20230801,095500,708970,9450,9450,9450,9450,0
20230801,095400,708970,9450,9450,9450,9450,19
20230801,095300,529420,9450,9450,9450,9450,0
20230801,095200,529420,9450,9450,9450,9450,3
20230801,095100,501070,9450,9450,9450,9450,8
20230801,095000,425470,9450,9450,9450,9450,0
20230801,094900,425470,9450,9450,9450,9450,11
20230801,094800,321520,9450,9450,9450,9450,4
20230801,094700,283720,9450,9450,9450,9450,0
20230801,094600,283720,9450,9450,9450,9450,10
20230801,094500,189220,9450,9450,9450,9450,3
20230801,094400,160870,9460,9460,9460,9460,0
20230801,094300,160870,9460,9460,9460,9460,14
20230801,094200,28430,9490,9490,9490,9490,0
20230801,094100,28430,9490,9490,9490,9490,0
20230801,094000,28430,9490,9490,9490,9490,0
20230801,093900,28430,9490,9490,9490,9490,0
20230801,093800,28430,9490,9490,9490,9490,1
20230801,093700,18940,9490,9490,9490,9490,0
20230801,093600,18940,9490,9490,9490,9490,0
20230801,093500,18940,9490,9490,9490,9490,0
20230801,093400,18940,9490,9490,9490,9490,0
20230801,093300,18940,9490,9490,9490,9490,0
20230801,093200,18940,9490,9490,9490,9490,0
20230801,093100,18940,9490,9490,9490,9490,0
20230801,093000,18940,9490,9490,9490,9490,0
20230801,092900,18940,9490,9490,9490,9490,0
20230801,092800,18940,9490,9490,9490,9490,0
20230801,092700,18940,9490,9490,9490,9490,0
20230801,092600,18940,9490,9490,9490,9490,0
20230801,092500,18940,9490,9490,9490,9490,0
20230801,092400,18940,9490,9490,9490,9490,0
20230801,092300,18940,9490,9490,9490,9490,0
20230801,092200,18940,9490,9490,9490,9490,0
20230801,092100,18940,9490,9490,9490,9490,0
20230801,092000,18940,9490,9490,9490,9490,1
20230801,091900,9450,9450,9450,9450,9450,0
20230801,091800,9450,9450,9450,9450,9450,0
20230801,091700,9450,9450,9450,9450,9450,0
20230801,091600,9450,9450,9450,9450,9450,0
20230801,091500,9450,9450,9450,9450,9450,0
20230801,091400,9450,9450,9450,9450,9450,0
20230801,091300,9450,9450,9450,9450,9450,0
20230801,091200,9450,9450,9450,9450,9450,0
20230801,091100,9450,9450,9450,9450,9450,0
20230801,091000,9450,9450,9450,9450,9450,0
20230801,090900,9450,9450,9450,9450,9450,0
20230801,090800,9450,9450,9450,9450,9450,0
20230801,090700,9450,9450,9450,9450,9450,0
20230801,090600,9450,9450,9450,9450,9450,0
20230801,090500,9450,9450,9450,9450,9450,0
20230801,090400,9450,9450,9450,9450,9450,0
20230801,090300,9450,9450,9450,9450,9450,0
20230801,090200,9450,9450,9450,9450,9450,0
20230801,090100,9450,9450,9450,9450,9450,0
20230801,090000,9450,9450,9450,9450,9450,1