KissMeData/456040/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210500,26661436400,131600,131600,131600,131600,3257
20230801,210400,26661436400,131600,131600,131600,131600,0
20230801,210300,26661436400,131600,131600,131600,131600,0
20230801,210200,26661436400,131600,131600,131600,131600,0
20230801,210100,26661436400,131600,131600,131600,131600,0
20230801,210000,26661436400,131600,131600,131600,131600,0
20230801,205900,26661436400,131600,131600,131600,131600,0
20230801,205800,26661436400,131600,131600,131600,131600,0
20230801,205700,26661436400,131600,131600,131600,131600,0
20230801,205600,26661436400,131600,131600,131600,131600,0
20230801,205500,26661436400,131600,131600,131600,131600,0
20230801,205400,26661436400,131600,131600,131600,131600,0
20230801,205300,26661436400,131600,131600,131600,131600,0
20230801,205200,26661436400,131600,131600,131600,131600,0
20230801,205100,26661436400,131600,131600,131600,131600,0
20230801,205000,26661436400,131600,131600,131600,131600,0
20230801,204900,26661436400,131600,131600,131600,131600,0
20230801,204800,26661436400,131600,131600,131600,131600,0
20230801,204700,26661436400,131600,131600,131600,131600,0
20230801,204600,26661436400,131600,131600,131600,131600,0
20230801,204500,26661436400,131600,131600,131600,131600,0
20230801,204400,26661436400,131600,131600,131600,131600,0
20230801,204300,26661436400,131600,131600,131600,131600,0
20230801,204200,26661436400,131600,131600,131600,131600,0
20230801,204100,26661436400,131600,131600,131600,131600,0
20230801,204000,26661436400,131600,131600,131600,131600,0
20230801,203900,26661436400,131600,131600,131600,131600,0
20230801,203800,26661436400,131600,131600,131600,131600,0
20230801,203700,26661436400,131600,131600,131600,131600,0
20230801,203600,26661436400,131600,131600,131600,131600,0
20230801,203500,26661436400,131600,131600,131600,131600,3257
20230801,203400,26661436400,131600,131600,131600,131600,0
20230801,203300,26661436400,131600,131600,131600,131600,0
20230801,203200,26661436400,131600,131600,131600,131600,0
20230801,203100,26661436400,131600,131600,131600,131600,0
20230801,203000,26661436400,131600,131600,131600,131600,0
20230801,202900,26661436400,131600,131600,131600,131600,0
20230801,202800,26661436400,131600,131600,131600,131600,0
20230801,202700,26661436400,131600,131600,131600,131600,0
20230801,202600,26661436400,131600,131600,131600,131600,0
20230801,202500,26661436400,131600,131600,131600,131600,0
20230801,202400,26661436400,131600,131600,131600,131600,0
20230801,202300,26661436400,131600,131600,131600,131600,0
20230801,202200,26661436400,131600,131600,131600,131600,0
20230801,202100,26661436400,131600,131600,131600,131600,0
20230801,202000,26661436400,131600,131600,131600,131600,0
20230801,201900,26661436400,131600,131600,131600,131600,0
20230801,201800,26661436400,131600,131600,131600,131600,0
20230801,201700,26661436400,131600,131600,131600,131600,0
20230801,201600,26661436400,131600,131600,131600,131600,0
20230801,201500,26661436400,131600,131600,131600,131600,0
20230801,201400,26661436400,131600,131600,131600,131600,0
20230801,201300,26661436400,131600,131600,131600,131600,0
20230801,201200,26661436400,131600,131600,131600,131600,0
20230801,201100,26661436400,131600,131600,131600,131600,0
20230801,201000,26661436400,131600,131600,131600,131600,0
20230801,200900,26661436400,131600,131600,131600,131600,0
20230801,200800,26661436400,131600,131600,131600,131600,0
20230801,200700,26661436400,131600,131600,131600,131600,0
20230801,200600,26661436400,131600,131600,131600,131600,0
20230801,200500,26661436400,131600,131600,131600,131600,3257
20230801,200400,26661436400,131600,131600,131600,131600,0
20230801,200300,26661436400,131600,131600,131600,131600,0
20230801,200200,26661436400,131600,131600,131600,131600,0
20230801,200100,26661436400,131600,131600,131600,131600,0
20230801,200000,26661436400,131600,131600,131600,131600,0
20230801,195900,26661436400,131600,131600,131600,131600,0
20230801,195800,26661436400,131600,131600,131600,131600,0
20230801,195700,26661436400,131600,131600,131600,131600,0
20230801,195600,26661436400,131600,131600,131600,131600,0
20230801,195500,26661436400,131600,131600,131600,131600,0
20230801,195400,26661436400,131600,131600,131600,131600,0
20230801,195300,26661436400,131600,131600,131600,131600,0
20230801,195200,26661436400,131600,131600,131600,131600,0
20230801,195100,26661436400,131600,131600,131600,131600,0
20230801,195000,26661436400,131600,131600,131600,131600,0
20230801,194900,26661436400,131600,131600,131600,131600,0
20230801,194800,26661436400,131600,131600,131600,131600,0
20230801,194700,26661436400,131600,131600,131600,131600,0
20230801,194600,26661436400,131600,131600,131600,131600,0
20230801,194500,26661436400,131600,131600,131600,131600,0
20230801,194400,26661436400,131600,131600,131600,131600,0
20230801,194300,26661436400,131600,131600,131600,131600,0
20230801,194200,26661436400,131600,131600,131600,131600,0
20230801,194100,26661436400,131600,131600,131600,131600,0
20230801,194000,26661436400,131600,131600,131600,131600,0
20230801,193900,26661436400,131600,131600,131600,131600,0
20230801,193800,26661436400,131600,131600,131600,131600,0
20230801,193700,26661436400,131600,131600,131600,131600,0
20230801,193600,26661436400,131600,131600,131600,131600,0
20230801,193500,26661436400,131600,131600,131600,131600,3257
20230801,193400,26661436400,131600,131600,131600,131600,0
20230801,193300,26661436400,131600,131600,131600,131600,0
20230801,193200,26661436400,131600,131600,131600,131600,0
20230801,193100,26661436400,131600,131600,131600,131600,0
20230801,193000,26661436400,131600,131600,131600,131600,0
20230801,192900,26661436400,131600,131600,131600,131600,0
20230801,192800,26661436400,131600,131600,131600,131600,0
20230801,192700,26661436400,131600,131600,131600,131600,0
20230801,192600,26661436400,131600,131600,131600,131600,0
20230801,192500,26661436400,131600,131600,131600,131600,0
20230801,192400,26661436400,131600,131600,131600,131600,0
20230801,192300,26661436400,131600,131600,131600,131600,0
20230801,192200,26661436400,131600,131600,131600,131600,0
20230801,192100,26661436400,131600,131600,131600,131600,0
20230801,192000,26661436400,131600,131600,131600,131600,0
20230801,191900,26661436400,131600,131600,131600,131600,0
20230801,191800,26661436400,131600,131600,131600,131600,0
20230801,191700,26661436400,131600,131600,131600,131600,0
20230801,191600,26661436400,131600,131600,131600,131600,0
20230801,191500,26661436400,131600,131600,131600,131600,0
20230801,191400,26661436400,131600,131600,131600,131600,0
20230801,191300,26661436400,131600,131600,131600,131600,0
20230801,191200,26661436400,131600,131600,131600,131600,0
20230801,191100,26661436400,131600,131600,131600,131600,0
20230801,191000,26661436400,131600,131600,131600,131600,0
20230801,190900,26661436400,131600,131600,131600,131600,0
20230801,190800,26661436400,131600,131600,131600,131600,0
20230801,190700,26661436400,131600,131600,131600,131600,0
20230801,190600,26661436400,131600,131600,131600,131600,0
20230801,190500,26661436400,131600,131600,131600,131600,3257
20230801,190400,26661436400,131600,131600,131600,131600,0
20230801,190300,26661436400,131600,131600,131600,131600,0
20230801,190200,26661436400,131600,131600,131600,131600,0
20230801,190100,26661436400,131600,131600,131600,131600,0
20230801,190000,26661436400,131600,131600,131600,131600,0
20230801,185900,26661436400,131600,131600,131600,131600,0
20230801,185800,26661436400,131600,131600,131600,131600,0
20230801,185700,26661436400,131600,131600,131600,131600,0
20230801,185600,26661436400,131600,131600,131600,131600,0
20230801,185500,26661436400,131600,131600,131600,131600,0
20230801,185400,26661436400,131600,131600,131600,131600,0
20230801,185300,26661436400,131600,131600,131600,131600,0
20230801,185200,26661436400,131600,131600,131600,131600,0
20230801,185100,26661436400,131600,131600,131600,131600,0
20230801,185000,26661436400,131600,131600,131600,131600,0
20230801,184900,26661436400,131600,131600,131600,131600,0
20230801,184800,26661436400,131600,131600,131600,131600,0
20230801,184700,26661436400,131600,131600,131600,131600,0
20230801,184600,26661436400,131600,131600,131600,131600,0
20230801,184500,26661436400,131600,131600,131600,131600,0
20230801,184400,26661436400,131600,131600,131600,131600,0
20230801,184300,26661436400,131600,131600,131600,131600,0
20230801,184200,26661436400,131600,131600,131600,131600,0
20230801,184100,26661436400,131600,131600,131600,131600,0
20230801,184000,26661436400,131600,131600,131600,131600,0
20230801,183900,26661436400,131600,131600,131600,131600,0
20230801,183800,26661436400,131600,131600,131600,131600,0
20230801,183700,26661436400,131600,131600,131600,131600,0
20230801,183600,26661436400,131600,131600,131600,131600,0
20230801,183500,26661436400,131600,131600,131600,131600,3257
20230801,183400,26661436400,131600,131600,131600,131600,0
20230801,183300,26661436400,131600,131600,131600,131600,0
20230801,183200,26661436400,131600,131600,131600,131600,0
20230801,183100,26661436400,131600,131600,131600,131600,0
20230801,183000,26661436400,131600,131600,131600,131600,0
20230801,182900,26661436400,131600,131600,131600,131600,0
20230801,182800,26661436400,131600,131600,131600,131600,0
20230801,182700,26661436400,131600,131600,131600,131600,0
20230801,182600,26661436400,131600,131600,131600,131600,0
20230801,182500,26661436400,131600,131600,131600,131600,0
20230801,182400,26661436400,131600,131600,131600,131600,0
20230801,182300,26661436400,131600,131600,131600,131600,0
20230801,182200,26661436400,131600,131600,131600,131600,0
20230801,182100,26661436400,131600,131600,131600,131600,0
20230801,182000,26661436400,131600,131600,131600,131600,0
20230801,181900,26661436400,131600,131600,131600,131600,0
20230801,181800,26661436400,131600,131600,131600,131600,0
20230801,181700,26661436400,131600,131600,131600,131600,0
20230801,181600,26661436400,131600,131600,131600,131600,0
20230801,181500,26661436400,131600,131600,131600,131600,0
20230801,181400,26661436400,131600,131600,131600,131600,0
20230801,181300,26661436400,131600,131600,131600,131600,0
20230801,181200,26661436400,131600,131600,131600,131600,0
20230801,181100,26661436400,131600,131600,131600,131600,0
20230801,181000,26661436400,131600,131600,131600,131600,0
20230801,180900,26661436400,131600,131600,131600,131600,0
20230801,180800,26661436400,131600,131600,131600,131600,0
20230801,180700,26661436400,131600,131600,131600,131600,0
20230801,180600,26661436400,131600,131600,131600,131600,0
20230801,180500,26661436400,131600,131600,131600,131600,3257
20230801,180400,26661436400,131600,131600,131600,131600,0
20230801,180300,26661436400,131600,131600,131600,131600,0
20230801,180200,26661436400,131600,131600,131600,131600,0
20230801,180100,26661436400,131600,131600,131600,131600,0
20230801,180000,26661436400,131600,131600,131600,131600,0
20230801,175900,26661436400,131600,131600,131600,131600,0
20230801,175800,26661436400,131600,131600,131600,131600,0
20230801,175700,26661436400,131600,131600,131600,131600,0
20230801,175600,26661436400,131600,131600,131600,131600,0
20230801,175500,26661436400,131600,131600,131600,131600,0
20230801,175400,26661436400,131600,131600,131600,131600,0
20230801,175300,26661436400,131600,131600,131600,131600,0
20230801,175200,26661436400,131600,131600,131600,131600,0
20230801,175100,26661436400,131600,131600,131600,131600,0
20230801,175000,26661436400,131600,131600,131600,131600,0
20230801,174900,26661436400,131600,131600,131600,131600,0
20230801,174800,26661436400,131600,131600,131600,131600,0
20230801,174700,26661436400,131600,131600,131600,131600,0
20230801,174600,26661436400,131600,131600,131600,131600,0
20230801,174500,26661436400,131600,131600,131600,131600,0
20230801,174400,26661436400,131600,131600,131600,131600,0
20230801,174300,26661436400,131600,131600,131600,131600,0
20230801,174200,26661436400,131600,131600,131600,131600,0
20230801,174100,26661436400,131600,131600,131600,131600,0
20230801,174000,26661436400,131600,131600,131600,131600,0
20230801,173900,26661436400,131600,131600,131600,131600,0
20230801,173800,26661436400,131600,131600,131600,131600,0
20230801,173700,26661436400,131600,131600,131600,131600,0
20230801,173600,26661436400,131600,131600,131600,131600,0
20230801,173500,26661436400,131600,131600,131600,131600,3257
20230801,173400,26661436400,131600,131600,131600,131600,0
20230801,173300,26661436400,131600,131600,131600,131600,0
20230801,173200,26661436400,131600,131600,131600,131600,0
20230801,173100,26661436400,131600,131600,131600,131600,0
20230801,173000,26661436400,131600,131600,131600,131600,0
20230801,172900,26661436400,131600,131600,131600,131600,0
20230801,172800,26661436400,131600,131600,131600,131600,0
20230801,172700,26661436400,131600,131600,131600,131600,0
20230801,172600,26661436400,131600,131600,131600,131600,0
20230801,172500,26661436400,131600,131600,131600,131600,0
20230801,172400,26661436400,131600,131600,131600,131600,0
20230801,172300,26661436400,131600,131600,131600,131600,0
20230801,172200,26661436400,131600,131600,131600,131600,0
20230801,172100,26661436400,131600,131600,131600,131600,0
20230801,172000,26661436400,131600,131600,131600,131600,0
20230801,171900,26661436400,131600,131600,131600,131600,0
20230801,171800,26661436400,131600,131600,131600,131600,0
20230801,171700,26661436400,131600,131600,131600,131600,0
20230801,171600,26661436400,131600,131600,131600,131600,0
20230801,171500,26661436400,131600,131600,131600,131600,0
20230801,171400,26661436400,131600,131600,131600,131600,0
20230801,171300,26661436400,131600,131600,131600,131600,0
20230801,171200,26661436400,131600,131600,131600,131600,0
20230801,171100,26661436400,131600,131600,131600,131600,0
20230801,171000,26661436400,131600,131600,131600,131600,0
20230801,170900,26661436400,131600,131600,131600,131600,0
20230801,170800,26661436400,131600,131600,131600,131600,0
20230801,170700,26661436400,131600,131600,131600,131600,0
20230801,170600,26661436400,131600,131600,131600,131600,0
20230801,170500,26661436400,131600,131600,131600,131600,3257
20230801,170400,26661436400,131600,131600,131600,131600,0
20230801,170300,26661436400,131600,131600,131600,131600,0
20230801,170200,26661436400,131600,131600,131600,131600,0
20230801,170100,26661436400,131600,131600,131600,131600,0
20230801,170000,26661436400,131600,131600,131600,131600,0
20230801,165900,26661436400,131600,131600,131600,131600,0
20230801,165800,26661436400,131600,131600,131600,131600,0
20230801,165700,26661436400,131600,131600,131600,131600,0
20230801,165600,26661436400,131600,131600,131600,131600,0
20230801,165500,26661436400,131600,131600,131600,131600,0
20230801,165400,26661436400,131600,131600,131600,131600,0
20230801,165300,26661436400,131600,131600,131600,131600,0
20230801,165200,26661436400,131600,131600,131600,131600,0
20230801,165100,26661436400,131600,131600,131600,131600,0
20230801,165000,26661436400,131600,131600,131600,131600,0
20230801,164900,26661436400,131600,131600,131600,131600,0
20230801,164800,26661436400,131600,131600,131600,131600,0
20230801,164700,26661436400,131600,131600,131600,131600,0
20230801,164600,26661436400,131600,131600,131600,131600,0
20230801,164500,26661436400,131600,131600,131600,131600,0
20230801,164400,26661436400,131600,131600,131600,131600,0
20230801,164300,26661436400,131600,131600,131600,131600,0
20230801,164200,26661436400,131600,131600,131600,131600,0
20230801,164100,26661436400,131600,131600,131600,131600,0
20230801,164000,26661436400,131600,131600,131600,131600,0
20230801,163900,26661436400,131600,131600,131600,131600,0
20230801,163800,26661436400,131600,131600,131600,131600,0
20230801,163700,26661436400,131600,131600,131600,131600,0
20230801,163600,26661436400,131600,131600,131600,131600,0
20230801,163500,26661436400,131600,131600,131600,131600,3257
20230801,163400,26661436400,131600,131600,131600,131600,0
20230801,163300,26661436400,131600,131600,131600,131600,0
20230801,163200,26661436400,131600,131600,131600,131600,0
20230801,163100,26661436400,131600,131600,131600,131600,0
20230801,163000,26661436400,131600,131600,131600,131600,0
20230801,162900,26661436400,131600,131600,131600,131600,0
20230801,162800,26661436400,131600,131600,131600,131600,0
20230801,162700,26661436400,131600,131600,131600,131600,0
20230801,162600,26661436400,131600,131600,131600,131600,0
20230801,162500,26661436400,131600,131600,131600,131600,0
20230801,162400,26661436400,131600,131600,131600,131600,0
20230801,162300,26661436400,131600,131600,131600,131600,0
20230801,162200,26661436400,131600,131600,131600,131600,0
20230801,162100,26661436400,131600,131600,131600,131600,0
20230801,162000,26661436400,131600,131600,131600,131600,0
20230801,161900,26661436400,131600,131600,131600,131600,0
20230801,161800,26661436400,131600,131600,131600,131600,0
20230801,161700,26661436400,131600,131600,131600,131600,0
20230801,161600,26661436400,131600,131600,131600,131600,0
20230801,161500,26661436400,131600,131600,131600,131600,0
20230801,161400,26661436400,131600,131600,131600,131600,0
20230801,161300,26661436400,131600,131600,131600,131600,0
20230801,161200,26661436400,131600,131600,131600,131600,0
20230801,161100,26661436400,131600,131600,131600,131600,0
20230801,161000,26661436400,131600,131600,131600,131600,0
20230801,160900,26661436400,131600,131600,131600,131600,0
20230801,160800,26661436400,131600,131600,131600,131600,0
20230801,160700,26661436400,131600,131600,131600,131600,0
20230801,160600,26661436400,131600,131600,131600,131600,0
20230801,160500,26661436400,131600,131600,131600,131600,3257
20230801,160400,26661436400,131600,131600,131600,131600,0
20230801,160300,26661436400,131600,131600,131600,131600,0
20230801,160200,26661436400,131600,131600,131600,131600,0
20230801,160100,26661436400,131600,131600,131600,131600,0
20230801,160000,26661436400,131600,131600,131600,131600,0
20230801,155900,26661436400,131600,131600,131600,131600,0
20230801,155800,26661436400,131600,131600,131600,131600,0
20230801,155700,26661436400,131600,131600,131600,131600,0
20230801,155600,26661436400,131600,131600,131600,131600,0
20230801,155500,26661436400,131600,131600,131600,131600,0
20230801,155400,26661436400,131600,131600,131600,131600,0
20230801,155300,26661436400,131600,131600,131600,131600,0
20230801,155200,26661436400,131600,131600,131600,131600,0
20230801,155100,26661436400,131600,131600,131600,131600,0
20230801,155000,26661436400,131600,131600,131600,131600,0
20230801,154900,26661436400,131600,131600,131600,131600,0
20230801,154800,26661436400,131600,131600,131600,131600,0
20230801,154700,26661436400,131600,131600,131600,131600,0
20230801,154600,26661436400,131600,131600,131600,131600,0
20230801,154500,26661436400,131600,131600,131600,131600,0
20230801,154400,26661436400,131600,131600,131600,131600,0
20230801,154300,26661436400,131600,131600,131600,131600,0
20230801,154200,26661436400,131600,131600,131600,131600,0
20230801,154100,26661436400,131600,131600,131600,131600,0
20230801,154000,26661436400,131600,131600,131600,131600,0
20230801,153900,26661436400,131600,131600,131600,131600,0
20230801,153800,26661436400,131600,131600,131600,131600,0
20230801,153700,26661436400,131600,131600,131600,131600,0
20230801,153600,26661436400,131600,131600,131600,131600,0
20230801,153500,26661436400,131600,131600,131600,131600,3257
20230801,153400,26661436400,131600,131600,131600,131600,0
20230801,153300,26661436400,131600,131600,131600,131600,0
20230801,153200,26661436400,131600,131600,131600,131600,0
20230801,153100,26661436400,131600,131600,131600,131600,0
20230801,153000,26661436400,131600,131600,131600,131600,3257
20230801,152900,26232815200,131900,131900,131900,131900,0
20230801,152800,26232815200,131900,131900,131900,131900,0
20230801,152700,26232815200,131900,131900,131900,131900,0
20230801,152600,26232815200,131900,131900,131900,131900,0
20230801,152500,26232815200,131900,131900,131900,131900,0
20230801,152400,26232815200,131900,131900,131900,131900,0
20230801,152300,26232815200,131900,131900,131900,131900,0
20230801,152200,26232815200,131900,131900,131900,131900,0
20230801,152100,26232815200,131900,131900,131900,131900,0
20230801,152000,26232815200,131900,131900,131900,131900,0
20230801,151900,26232815200,131900,132100,132100,131900,224
20230801,151800,26203240500,132000,132000,132100,132000,310
20230801,151700,26162319100,132100,132100,132100,132000,110
20230801,151600,26147793300,132100,132000,132100,131900,322
20230801,151500,26105259900,132000,132000,132100,131900,373
20230801,151400,26056024000,132100,131900,132100,131900,213
20230801,151300,26027925400,132000,132100,132100,131900,457
20230801,151200,25967587100,132100,132000,132100,132000,210
20230801,151100,25939852500,132100,132100,132100,132000,208
20230801,151000,25912392200,132100,132000,132100,132000,166
20230801,150900,25890464900,132100,132200,132200,132000,619
20230801,150800,25808689700,132200,132100,132200,132000,422
20230801,150700,25752938800,132200,132000,132200,132000,752
20230801,150600,25653605300,132000,132000,132100,131900,407
20230801,150500,25599879100,132000,132000,132000,131900,87
20230801,150400,25588396600,132000,131900,132000,131800,225
20230801,150300,25558716000,131900,131900,131900,131800,287
20230801,150200,25520870700,131900,131700,131900,131700,66
20230801,150100,25512168600,131700,131900,131900,131700,287
20230801,150000,25474348500,131900,131900,131900,131700,186
20230801,145900,25449821800,131700,131900,131900,131700,202
20230801,145800,25423195800,131900,131800,131900,131800,182
20230801,145700,25399193700,131800,131800,131900,131700,203
20230801,145600,25372440000,131800,131800,131800,131700,85
20230801,145500,25361238500,131700,131700,131800,131700,214
20230801,145400,25333047800,131800,131500,131800,131500,151
20230801,145300,25313159700,131500,131700,131800,131500,398
20230801,145200,25260785500,131700,131500,131700,131500,207
20230801,145100,25233534500,131500,131700,131800,131500,704
20230801,145000,25140808300,131800,131800,131800,131700,67
20230801,144900,25131977900,131700,131700,131900,131700,328
20230801,144800,25088767400,131800,132000,132000,131700,377
20230801,144700,25039064200,131800,132000,132000,131800,91
20230801,144600,25027056300,131900,132000,132100,131900,105
20230801,144500,25013189600,131900,132100,132100,131900,204
20230801,144400,24986263900,132000,132000,132100,131900,70
20230801,144300,24977023500,132000,132000,132000,132000,196
20230801,144200,24951151500,132000,131800,132000,131800,150
20230801,144100,24931361600,131800,131900,132000,131800,287
20230801,144000,24893508600,131800,131700,131900,131700,131
20230801,143900,24876239700,131800,131700,131900,131600,596
20230801,143800,24797728600,131700,131800,131800,131600,156
20230801,143700,24777185600,131700,131900,131900,131700,289
20230801,143600,24739087000,131900,131800,131900,131700,285
20230801,143500,24701510200,131700,131800,131900,131700,169
20230801,143400,24679238100,131800,131800,131800,131700,179
20230801,143300,24655646000,131800,131800,131900,131700,113
20230801,143200,24640750500,131800,131600,131800,131600,121
20230801,143100,24624812000,131600,131600,131700,131600,351
20230801,143000,24578611900,131500,131300,131500,131300,412
20230801,142900,24524472000,131300,131300,131400,131300,103
20230801,142800,24510940800,131300,131100,131300,131100,369
20230801,142700,24462502400,131100,131100,131200,131100,153
20230801,142600,24442433600,131200,131000,131200,131000,59
20230801,142500,24434693700,131100,131100,131200,131100,177
20230801,142400,24411477600,131200,131300,131300,131100,585
20230801,142300,24334747800,131200,131300,131400,131200,173
20230801,142200,24312033000,131300,131400,131400,131200,253
20230801,142100,24278811000,131300,131400,131500,131300,187
20230801,142000,24254235300,131500,131500,131500,131300,126
20230801,141900,24237673300,131400,131400,131500,131400,93
20230801,141800,24225448700,131400,131500,131500,131200,133
20230801,141700,24207964600,131400,131200,131500,131200,669
20230801,141600,24120015200,131300,131300,131400,131200,154
20230801,141500,24099789600,131200,131200,131300,131100,192
20230801,141400,24074590000,131300,131200,131300,131200,76
20230801,141300,24064614100,131200,131300,131400,131200,91
20230801,141200,24052665300,131100,131200,131300,131100,205
20230801,141100,24025766800,131100,131000,131300,131000,85
20230801,141000,24014620100,131000,131200,131300,130800,375
20230801,140900,23965513600,131200,131300,131300,131200,133
20230801,140800,23948053000,131200,131300,131400,130800,758
20230801,140700,23848689400,131200,131300,131400,131200,91
20230801,140600,23836739900,131200,131100,131400,131000,487
20230801,140500,23772836000,131100,131000,131100,131000,300
20230801,140400,23733526600,131000,130900,131000,130900,71
20230801,140300,23724229900,130800,131000,131000,130800,208
20230801,140200,23696990900,131000,130700,131000,130700,171
20230801,140100,23674613900,130700,130700,130800,130500,207
20230801,140000,23647570000,130700,130700,130900,130700,124
20230801,135900,23631351700,130700,130400,130700,130400,293
20230801,135800,23593107500,130500,130400,130500,130400,194
20230801,135700,23567804300,130500,130500,130500,130400,181
20230801,135600,23544189700,130300,130500,130600,130300,233
20230801,135500,23513796300,130300,130500,130700,130300,447
20230801,135400,23455487600,130500,130400,130500,130400,181
20230801,135300,23431870900,130400,130400,130400,130200,178
20230801,135200,23408666700,130300,130200,130300,130200,52
20230801,135100,23401894100,130200,130400,130400,130100,170
20230801,135000,23379752400,130400,130300,130400,130100,254
20230801,134900,23346672900,130200,130200,130300,130100,112
20230801,134800,23332094300,130200,130200,130200,130000,395
20230801,134700,23280726600,130200,130100,130200,130000,378
20230801,134600,23231551400,130000,130100,130100,130000,331
20230801,134500,23188498300,130100,130200,130200,130000,269
20230801,134400,23153512000,130100,130000,130200,130000,363
20230801,134300,23106304900,130000,130100,130100,129900,435
20230801,134200,23049782500,130200,130000,130200,129900,1287
20230801,134100,22882463700,130000,130300,130300,130000,211
20230801,134000,22854993500,130100,130600,130600,130100,980
20230801,133900,22727231300,130600,130500,130700,130400,276
20230801,133800,22691186200,130500,130200,130500,130200,171
20230801,133700,22668896000,130300,130100,130400,130100,170
20230801,133600,22646755700,130300,129900,130300,129900,228
20230801,133500,22617097000,130000,130100,130100,129900,827
20230801,133400,22509593600,130100,130200,130200,130000,144
20230801,133300,22490859300,130200,130300,130300,130000,1040
20230801,133200,22355602400,130300,130200,130300,130200,173
20230801,133100,22333066300,130200,130200,130300,130200,176
20230801,133000,22310149600,130100,130100,130100,130000,223
20230801,132900,22281139600,130000,129900,130000,129900,363
20230801,132800,22233964900,129900,129900,130000,129900,331
20230801,132700,22190966300,130000,130000,130000,129800,1194
20230801,132600,22035845400,130000,130000,130000,129900,435
20230801,132500,21979320000,130000,130300,130300,129900,10661
20230801,132400,20592839300,130200,130300,130300,130200,647
20230801,132300,20508539500,130300,130400,130500,130300,1045
20230801,132200,20372345400,130400,130500,130500,130400,243
20230801,132100,20340658100,130500,130400,130500,130400,160
20230801,132000,20319793200,130400,130400,130400,130300,422
20230801,131900,20264781100,130400,130400,130500,130300,335
20230801,131800,20221101200,130400,130600,130600,130300,287
20230801,131700,20183702100,130300,130300,130800,130200,1297
20230801,131600,20014789100,130200,131000,131000,130200,6652
20230801,131500,19146602100,130900,131000,131100,130900,148
20230801,131400,19127214700,131100,131000,131100,130900,70
20230801,131300,19118046800,130900,130900,130900,130800,258
20230801,131200,19084288400,130900,130800,130900,130700,422
20230801,131100,19029097500,130700,130700,130900,130700,375
20230801,131000,18980082400,130700,130600,130700,130600,924
20230801,130900,18859328800,130700,130700,130700,130500,681
20230801,130800,18770394800,130600,131100,131100,130600,4468
20230801,130700,18185690900,131100,131200,131300,131000,495
20230801,130600,18120824800,131100,131200,131300,131100,984
20230801,130500,17991794200,131300,131300,131300,131200,320
20230801,130400,17949780700,131200,131300,131300,131200,192
20230801,130300,17924587300,131300,131200,131300,131200,100
20230801,130200,17911466100,131200,131300,131300,131200,77
20230801,130100,17901361500,131300,131400,131400,131300,103
20230801,130000,17887837500,131400,131400,131400,131300,388
20230801,125900,17836879000,131400,131500,131500,131300,1084
20230801,125800,17694403900,131600,131700,131700,131500,315
20230801,125700,17652947400,131600,131700,131700,131600,205
20230801,125600,17625968400,131600,131500,131700,131500,165
20230801,125500,17604265100,131500,131500,131600,131500,84
20230801,125400,17593215400,131500,131700,131800,131500,917
20230801,125300,17472505500,131700,131700,131900,131700,136
20230801,125200,17454589300,131900,131700,131900,131700,587
20230801,125100,17377276800,131700,132000,132100,131700,2163
20230801,125000,17091915600,132000,132100,132100,132000,379
20230801,124900,17041886800,132400,132000,132400,132000,77
20230801,124800,17031717300,132000,132100,132200,132000,277
20230801,124700,16995131800,132100,132400,132400,132100,273
20230801,124600,16959055800,132400,132300,132400,132200,13
20230801,124500,16957335900,132200,132200,132200,132200,21
20230801,124400,16954559700,132200,132200,132400,132200,39
20230801,124300,16949401900,132200,132200,132200,132200,53
20230801,124200,16942395300,132100,132100,132200,132100,89
20230801,124100,16930635200,132100,132200,132200,132100,188
20230801,124000,16905784400,132200,132200,132200,132100,247
20230801,123900,16873149100,132200,132200,132200,132200,28
20230801,123800,16869447500,132500,132400,132500,132400,58
20230801,123700,16861766200,132400,132400,132400,132400,47
20230801,123600,16855543400,132400,132200,132400,132200,287
20230801,123500,16817568200,132200,132200,132300,132100,527
20230801,123400,16747900500,132300,132300,132300,132300,14
20230801,123300,16746048300,132200,132200,132300,132200,73
20230801,123200,16736397600,132300,132300,132300,132300,22
20230801,123100,16733487000,132300,132200,132300,132200,67
20230801,123000,16724623200,132200,132200,132300,132200,28
20230801,122900,16720921300,132200,132200,132200,132200,10
20230801,122800,16719599300,132300,132200,132300,132200,75
20230801,122700,16709677300,132200,132300,132300,132200,35
20230801,122600,16705050000,132200,132200,132200,132200,7
20230801,122500,16704124600,132200,132200,132200,132200,22
20230801,122400,16701216200,132200,132200,132200,132200,15
20230801,122300,16699233200,132100,132100,132100,132100,0
20230801,122200,16699233200,132100,132100,132200,132000,218
20230801,122100,16670420600,132100,132100,132100,132100,127
20230801,122000,16653643900,132100,132000,132100,132000,94
20230801,121900,16641231800,132000,132100,132100,132000,88
20230801,121800,16629612700,132100,132000,132200,132000,54
20230801,121700,16622483000,132000,132200,132200,132000,385
20230801,121600,16571627300,132200,132100,132200,132100,78
20230801,121500,16561323400,132200,132100,132200,132100,31
20230801,121400,16557227600,132100,132100,132100,132100,74
20230801,121300,16547452200,132100,132100,132200,132100,39
20230801,121200,16542300200,132100,132100,132100,132100,123
20230801,121100,16526051900,132100,132200,132200,132100,75
20230801,121000,16516144200,132100,132100,132200,132100,146
20230801,120900,16496857200,132100,132200,132200,132100,381
20230801,120800,16446495800,132200,132200,132200,132100,152
20230801,120700,16426406000,132200,132100,132200,132100,127
20230801,120600,16409622700,132100,132000,132100,132000,73
20230801,120500,16399984600,132000,132100,132100,132000,311
20230801,120400,16358907400,132000,132100,132100,132000,12
20230801,120300,16357322400,132100,132100,132100,132000,175
20230801,120200,16334205900,132100,132200,132200,132100,174
20230801,120100,16311220200,132200,132100,132200,132100,146
20230801,120000,16291920400,132100,132100,132100,132100,339
20230801,115900,16247138500,132100,132400,132400,132100,1047
20230801,115800,16108700100,132500,132500,132500,132300,15
20230801,115700,16106714400,132500,132400,132500,132300,25
20230801,115600,16103405800,132300,132300,132400,132300,254
20230801,115500,16069792500,132300,132300,132400,132300,82
20230801,115400,16058943000,132300,132400,132400,132300,25
20230801,115300,16055634500,132400,132400,132400,132300,30
20230801,115200,16051664700,132400,132500,132600,132300,269
20230801,115100,16016059300,132500,132700,132700,132500,15
20230801,115000,16014070700,132700,132500,132700,132500,88
20230801,114900,16002398900,132500,132400,132500,132400,247
20230801,114800,15969693000,132400,132500,132500,132300,194
20230801,114700,15944009300,132400,132400,132400,132400,146
20230801,114600,15924678900,132400,132400,132500,132400,390
20230801,114500,15873042800,132400,132500,132600,132400,597
20230801,114400,15793948700,132500,132500,132500,132500,95
20230801,114300,15781361200,132500,132500,132500,132400,305
20230801,114200,15740954200,132500,132400,132500,132400,198
20230801,114100,15714730800,132400,132500,132500,132400,215
20230801,114000,15686247300,132600,132600,132700,132600,127
20230801,113900,15669406600,132700,132700,132700,132700,31
20230801,113800,15665292900,132700,132700,132700,132700,93
20230801,113700,15652951800,132700,132700,132700,132700,8
20230801,113600,15651890200,132700,132700,132700,132600,273
20230801,113500,15615681900,132800,132800,132800,132800,24
20230801,113400,15612494700,132700,132700,132800,132700,63
20230801,113300,15604132500,132700,132800,132800,132700,31
20230801,113200,15600017200,132800,132800,132800,132800,15
20230801,113100,15598025200,132700,132800,132800,132700,253
20230801,113000,15564432000,132800,132800,132900,132800,87
20230801,112900,15552877200,132800,132800,132800,132800,71
20230801,112800,15543448400,132800,132600,132800,132600,373
20230801,112700,15493972800,132600,132900,132900,132600,110
20230801,112600,15479373900,132900,132800,132900,132800,25
20230801,112500,15476053400,132900,132900,133000,132800,69
20230801,112400,15466885500,133000,133000,133000,133000,18
20230801,112300,15464491500,133000,132900,133100,132900,244
20230801,112200,15432050700,132900,132600,132900,132600,231
20230801,112100,15401357200,132800,132500,132800,132400,1161
20230801,112000,15247333200,132500,132500,132500,132500,258
20230801,111900,15213148200,132400,132500,132500,132400,85
20230801,111800,15201892900,132400,132400,132500,132300,138
20230801,111700,15183621300,132400,132400,132400,132400,32
20230801,111600,15179384500,132300,132500,132500,132300,86
20230801,111500,15167999000,132500,132400,132500,132400,146
20230801,111400,15148668500,132500,132400,132500,132300,335
20230801,111300,15104337700,132500,132300,132500,132300,149
20230801,111200,15084621600,132300,132200,132300,132100,160
20230801,111100,15063467800,132200,132200,132300,132200,277
20230801,111000,15026845100,132200,132400,132400,132200,588
20230801,110900,14949030800,132400,132500,132500,132400,144
20230801,110800,14929963900,132400,132600,132600,132400,49
20230801,110700,14923474200,132600,132500,132600,132500,177
20230801,110600,14900021600,132400,132400,132600,132400,88
20230801,110500,14888360500,132400,132500,132500,132400,160
20230801,110400,14867163000,132400,132500,132500,132400,98
20230801,110300,14854186200,132400,132300,132400,132300,153
20230801,110200,14833930700,132300,132300,132400,132300,121
20230801,110100,14817920600,132300,132300,132300,132300,20
20230801,110000,14815274600,132300,132300,132300,132300,24
20230801,105900,14812099400,131900,132400,132400,131900,1185
20230801,105800,14655557900,132400,132300,132400,132300,15
20230801,105700,14653572000,132100,132200,132400,132100,360
20230801,105600,14605921600,132200,132200,132300,132200,201
20230801,105500,14579335100,132100,132500,132500,132100,615
20230801,105400,14497956500,132500,132500,132500,132300,147
20230801,105300,14478494000,132500,132400,132500,132400,232
20230801,105200,14447774600,132500,132500,132500,132400,334
20230801,105100,14403527300,132500,132600,132600,132400,343
20230801,105000,14358071000,132600,132600,132700,132500,565
20230801,104900,14283145700,132600,132500,132600,132500,238
20230801,104800,14251592900,132600,132500,132600,132400,138
20230801,104700,14233309800,132500,132200,132500,132200,1041
20230801,104600,14095543600,132100,132100,132100,132100,212
20230801,104500,14067538400,131800,131800,132000,131800,122
20230801,104400,14051443200,131800,131900,131900,131700,55
20230801,104300,14044192600,131900,131900,131900,131900,38
20230801,104200,14039180400,131700,131800,131800,131700,101
20230801,104100,14025872800,131900,132000,132000,131900,36
20230801,104000,14021122100,132000,132100,132100,131600,982
20230801,103900,13891737800,132000,132000,132100,132000,96
20230801,103800,13879064300,132000,132100,132100,132000,20
20230801,103700,13876422500,132200,131900,132200,131800,148
20230801,103600,13856888400,131900,131800,131900,131800,93
20230801,103500,13844628700,131800,131800,131900,131700,101
20230801,103400,13831319900,131900,132000,132000,131900,85
20230801,103300,13820106900,132000,132000,132000,131900,137
20230801,103200,13802024100,132000,131900,132000,131900,339
20230801,103100,13757309500,131900,131800,131900,131800,427
20230801,103000,13701016000,131700,131500,131700,131500,347
20230801,102900,13655332400,131500,131500,131600,131400,127
20230801,102800,13638634700,131500,131600,131700,131500,101
20230801,102700,13625352900,131700,131400,131700,131300,108
20230801,102600,13611143700,131300,131600,131600,131300,523
20230801,102500,13542419300,131400,131500,131500,131400,69
20230801,102400,13533349800,131600,131800,131800,131400,1924
20230801,102300,13280248400,131900,132300,132300,131800,1872
20230801,102200,13033136300,132400,132200,132400,132200,62
20230801,102100,13024933100,132200,132400,132400,132200,688
20230801,102000,12933956500,132300,132400,132600,132200,790
20230801,101900,12829439200,132300,132300,132500,132300,343
20230801,101800,12784040700,132300,132500,132500,132300,502
20230801,101700,12717592300,132400,132500,132500,132400,460
20230801,101600,12656652900,132500,132500,132500,132400,130
20230801,101500,12639428100,132400,132300,132500,132300,57
20230801,101400,12631876900,132500,132200,132500,132200,428
20230801,101300,12575225900,132200,132200,132200,132100,252
20230801,101200,12541912500,132200,132100,132200,132100,64
20230801,101100,12533454900,132200,131900,132200,131900,239
20230801,101000,12501879700,132000,131900,132000,131800,121
20230801,100900,12485914900,131900,131900,131900,131800,34
20230801,100800,12481431800,131800,131800,131800,131700,335
20230801,100700,12437286600,131800,131700,131800,131700,71
20230801,100600,12427929100,131700,131900,131900,131600,921
20230801,100500,12306581600,131900,131800,132000,131800,718
20230801,100400,12211844900,131900,132000,132000,131900,597
20230801,100300,12133088300,132000,131900,132000,131800,1070
20230801,100200,11991927200,131800,131800,132000,131800,461
20230801,100100,11931141200,131800,131500,131800,131500,584
20230801,100000,11854251300,131500,131300,131500,131200,568
20230801,095900,11779616600,131400,131100,131400,131100,516
20230801,095800,11711890000,131200,130900,131200,130900,284
20230801,095700,11674676300,131000,131000,131100,130900,408
20230801,095600,11621243300,131000,130900,131000,130900,433
20230801,095500,11564539700,130900,130900,130900,130800,370
20230801,095400,11516114700,130900,130700,131000,130700,423
20230801,095300,11460774400,130700,130700,130900,130700,488
20230801,095200,11396988900,130700,130700,130800,130600,1177
20230801,095100,11243194400,130700,130900,131000,130700,1601
20230801,095000,11033772000,130900,130900,131000,130800,412
20230801,094900,10979848100,130900,131200,131200,130800,1688
20230801,094800,10758764800,131300,131300,131300,131100,514
20230801,094700,10691301800,131300,131100,131300,131000,811
20230801,094600,10584902300,131200,131100,131300,131100,756
20230801,094500,10485747800,131100,131000,131100,130800,1164
20230801,094400,10333260000,131000,130800,131000,130700,745
20230801,094300,10235778400,130700,130500,130700,130500,767
20230801,094200,10135612700,130600,130600,130700,130400,1883
20230801,094100,9889835600,130600,130800,130900,130600,2489
20230801,094000,9564506500,130800,130900,130900,130800,1358
20230801,093900,9386865400,130900,131000,131000,130800,1779
20230801,093800,9154054400,131000,131100,131200,131000,3552
20230801,093700,8688591200,131200,131500,131500,131100,3572
20230801,093600,8219612100,131500,131600,131600,131400,1254
20230801,093500,8054698500,131600,131700,131800,131600,796
20230801,093400,7949918400,131700,131700,131800,131700,376
20230801,093300,7900398300,131800,131700,131800,131700,348
20230801,093200,7854553400,131600,131500,131700,131300,1295
20230801,093100,7684323000,131300,131600,131800,131300,5679
20230801,093000,6937567300,131600,131700,131700,131600,1043
20230801,092900,6800217000,131700,131700,131800,131600,802
20230801,092800,6694622200,131700,131700,131800,131700,1792
20230801,092700,6458581800,131700,132100,132200,131600,4651
20230801,092600,5845518800,132000,132100,132200,132000,435
20230801,092500,5788049300,132200,132600,132700,132100,2739
20230801,092400,5425739300,132500,132300,132500,132200,704
20230801,092300,5332527800,132300,132100,132300,132000,686
20230801,092200,5241878000,132100,132200,132200,132000,347
20230801,092100,5196041700,132200,131700,132200,131700,764
20230801,092000,5095247100,131800,131800,131900,131600,2198
20230801,091900,4805733400,131900,131800,131900,131700,1111
20230801,091800,4659308600,131700,131700,131800,131700,661
20230801,091700,4572252100,131800,131600,131800,131500,2504
20230801,091600,4242589600,131600,132000,132000,131500,2218
20230801,091500,3950410700,132000,132200,132200,131900,3101
20230801,091400,3540944900,132200,132500,132500,132200,2257
20230801,091300,3242222700,132500,132800,132800,132400,1912
20230801,091200,2988830000,132800,133400,133400,132800,1339
20230801,091100,2810801700,133400,132900,133400,132800,1068
20230801,091000,2668763600,132900,132400,132900,132400,816
20230801,090900,2560480400,132500,132300,132500,132200,1051
20230801,090800,2421409900,132300,133300,133300,132200,3981
20230801,090700,1892785200,133300,133500,133600,133200,2243
20230801,090600,1593535800,133600,133800,133800,133500,1289
20230801,090500,1421271600,133800,133600,133900,133500,1067
20230801,090400,1278646700,133500,133200,133700,132900,2083
20230801,090300,1001091300,133300,134200,134200,133300,2937
20230801,090200,608281700,134200,135100,135100,134000,1835
20230801,090100,361597800,135000,136000,136000,135000,1231
20230801,090000,195031200,136100,136200,136300,136000,1391