KissMeData/032190/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190600,8523543200,13930,13930,13930,13930,10028
20230801,190500,8523543200,13930,13930,13930,13930,0
20230801,190400,8523543200,13930,13930,13930,13930,0
20230801,190300,8523543200,13930,13930,13930,13930,0
20230801,190200,8523543200,13930,13930,13930,13930,0
20230801,190100,8523543200,13930,13930,13930,13930,0
20230801,190000,8523543200,13930,13930,13930,13930,0
20230801,185900,8523543200,13930,13930,13930,13930,0
20230801,185800,8523543200,13930,13930,13930,13930,0
20230801,185700,8523543200,13930,13930,13930,13930,0
20230801,185600,8523543200,13930,13930,13930,13930,0
20230801,185500,8523543200,13930,13930,13930,13930,0
20230801,185400,8523543200,13930,13930,13930,13930,0
20230801,185300,8523543200,13930,13930,13930,13930,0
20230801,185200,8523543200,13930,13930,13930,13930,0
20230801,185100,8523543200,13930,13930,13930,13930,0
20230801,185000,8523543200,13930,13930,13930,13930,0
20230801,184900,8523543200,13930,13930,13930,13930,0
20230801,184800,8523543200,13930,13930,13930,13930,0
20230801,184700,8523543200,13930,13930,13930,13930,0
20230801,184600,8523543200,13930,13930,13930,13930,0
20230801,184500,8523543200,13930,13930,13930,13930,0
20230801,184400,8523543200,13930,13930,13930,13930,0
20230801,184300,8523543200,13930,13930,13930,13930,0
20230801,184200,8523543200,13930,13930,13930,13930,0
20230801,184100,8523543200,13930,13930,13930,13930,0
20230801,184000,8523543200,13930,13930,13930,13930,0
20230801,183900,8523543200,13930,13930,13930,13930,0
20230801,183800,8523543200,13930,13930,13930,13930,0
20230801,183700,8523543200,13930,13930,13930,13930,0
20230801,183600,8523543200,13930,13930,13930,13930,10028
20230801,183500,8523543200,13930,13930,13930,13930,0
20230801,183400,8523543200,13930,13930,13930,13930,0
20230801,183300,8523543200,13930,13930,13930,13930,0
20230801,183200,8523543200,13930,13930,13930,13930,0
20230801,183100,8523543200,13930,13930,13930,13930,0
20230801,183000,8523543200,13930,13930,13930,13930,0
20230801,182900,8523543200,13930,13930,13930,13930,0
20230801,182800,8523543200,13930,13930,13930,13930,0
20230801,182700,8523543200,13930,13930,13930,13930,0
20230801,182600,8523543200,13930,13930,13930,13930,0
20230801,182500,8523543200,13930,13930,13930,13930,0
20230801,182400,8523543200,13930,13930,13930,13930,0
20230801,182300,8523543200,13930,13930,13930,13930,0
20230801,182200,8523543200,13930,13930,13930,13930,0
20230801,182100,8523543200,13930,13930,13930,13930,0
20230801,182000,8523543200,13930,13930,13930,13930,0
20230801,181900,8523543200,13930,13930,13930,13930,0
20230801,181800,8523543200,13930,13930,13930,13930,0
20230801,181700,8523543200,13930,13930,13930,13930,0
20230801,181600,8523543200,13930,13930,13930,13930,0
20230801,181500,8523543200,13930,13930,13930,13930,0
20230801,181400,8523543200,13930,13930,13930,13930,0
20230801,181300,8523543200,13930,13930,13930,13930,0
20230801,181200,8523543200,13930,13930,13930,13930,0
20230801,181100,8523543200,13930,13930,13930,13930,0
20230801,181000,8523543200,13930,13930,13930,13930,0
20230801,180900,8523543200,13930,13930,13930,13930,0
20230801,180800,8523543200,13930,13930,13930,13930,0
20230801,180700,8523543200,13930,13930,13930,13930,0
20230801,180600,8523543200,13930,13930,13930,13930,10028
20230801,180500,8523543200,13930,13930,13930,13930,0
20230801,180400,8523543200,13930,13930,13930,13930,0
20230801,180300,8523543200,13930,13930,13930,13930,0
20230801,180200,8523543200,13930,13930,13930,13930,0
20230801,180100,8523543200,13930,13930,13930,13930,0
20230801,180000,8523543200,13930,13930,13930,13930,0
20230801,175900,8523543200,13930,13930,13930,13930,0
20230801,175800,8523543200,13930,13930,13930,13930,0
20230801,175700,8523543200,13930,13930,13930,13930,0
20230801,175600,8523543200,13930,13930,13930,13930,0
20230801,175500,8523543200,13930,13930,13930,13930,0
20230801,175400,8523543200,13930,13930,13930,13930,0
20230801,175300,8523543200,13930,13930,13930,13930,0
20230801,175200,8523543200,13930,13930,13930,13930,0
20230801,175100,8523543200,13930,13930,13930,13930,0
20230801,175000,8523543200,13930,13930,13930,13930,0
20230801,174900,8523543200,13930,13930,13930,13930,0
20230801,174800,8523543200,13930,13930,13930,13930,0
20230801,174700,8523543200,13930,13930,13930,13930,0
20230801,174600,8523543200,13930,13930,13930,13930,0
20230801,174500,8523543200,13930,13930,13930,13930,0
20230801,174400,8523543200,13930,13930,13930,13930,0
20230801,174300,8523543200,13930,13930,13930,13930,0
20230801,174200,8523543200,13930,13930,13930,13930,0
20230801,174100,8523543200,13930,13930,13930,13930,0
20230801,174000,8523543200,13930,13930,13930,13930,0
20230801,173900,8523543200,13930,13930,13930,13930,0
20230801,173800,8523543200,13930,13930,13930,13930,0
20230801,173700,8523543200,13930,13930,13930,13930,0
20230801,173600,8523543200,13930,13930,13930,13930,10028
20230801,173500,8523543200,13930,13930,13930,13930,0
20230801,173400,8523543200,13930,13930,13930,13930,0
20230801,173300,8523543200,13930,13930,13930,13930,0
20230801,173200,8523543200,13930,13930,13930,13930,0
20230801,173100,8523543200,13930,13930,13930,13930,0
20230801,173000,8523543200,13930,13930,13930,13930,0
20230801,172900,8523543200,13930,13930,13930,13930,0
20230801,172800,8523543200,13930,13930,13930,13930,0
20230801,172700,8523543200,13930,13930,13930,13930,0
20230801,172600,8523543200,13930,13930,13930,13930,0
20230801,172500,8523543200,13930,13930,13930,13930,0
20230801,172400,8523543200,13930,13930,13930,13930,0
20230801,172300,8523543200,13930,13930,13930,13930,0
20230801,172200,8523543200,13930,13930,13930,13930,0
20230801,172100,8523543200,13930,13930,13930,13930,0
20230801,172000,8523543200,13930,13930,13930,13930,0
20230801,171900,8523543200,13930,13930,13930,13930,0
20230801,171800,8523543200,13930,13930,13930,13930,0
20230801,171700,8523543200,13930,13930,13930,13930,0
20230801,171600,8523543200,13930,13930,13930,13930,0
20230801,171500,8523543200,13930,13930,13930,13930,0
20230801,171400,8523543200,13930,13930,13930,13930,0
20230801,171300,8523543200,13930,13930,13930,13930,0
20230801,171200,8523543200,13930,13930,13930,13930,0
20230801,171100,8523543200,13930,13930,13930,13930,0
20230801,171000,8523543200,13930,13930,13930,13930,0
20230801,170900,8523543200,13930,13930,13930,13930,0
20230801,170800,8523543200,13930,13930,13930,13930,0
20230801,170700,8523543200,13930,13930,13930,13930,0
20230801,170600,8523543200,13930,13930,13930,13930,10028
20230801,170500,8523543200,13930,13930,13930,13930,0
20230801,170400,8523543200,13930,13930,13930,13930,0
20230801,170300,8523543200,13930,13930,13930,13930,0
20230801,170200,8523543200,13930,13930,13930,13930,0
20230801,170100,8523543200,13930,13930,13930,13930,0
20230801,170000,8523543200,13930,13930,13930,13930,0
20230801,165900,8523543200,13930,13930,13930,13930,0
20230801,165800,8523543200,13930,13930,13930,13930,0
20230801,165700,8523543200,13930,13930,13930,13930,0
20230801,165600,8523543200,13930,13930,13930,13930,0
20230801,165500,8523543200,13930,13930,13930,13930,0
20230801,165400,8523543200,13930,13930,13930,13930,0
20230801,165300,8523543200,13930,13930,13930,13930,0
20230801,165200,8523543200,13930,13930,13930,13930,0
20230801,165100,8523543200,13930,13930,13930,13930,0
20230801,165000,8523543200,13930,13930,13930,13930,0
20230801,164900,8523543200,13930,13930,13930,13930,0
20230801,164800,8523543200,13930,13930,13930,13930,0
20230801,164700,8523543200,13930,13930,13930,13930,0
20230801,164600,8523543200,13930,13930,13930,13930,0
20230801,164500,8523543200,13930,13930,13930,13930,0
20230801,164400,8523543200,13930,13930,13930,13930,0
20230801,164300,8523543200,13930,13930,13930,13930,0
20230801,164200,8523543200,13930,13930,13930,13930,0
20230801,164100,8523543200,13930,13930,13930,13930,0
20230801,164000,8523543200,13930,13930,13930,13930,0
20230801,163900,8523543200,13930,13930,13930,13930,0
20230801,163800,8523543200,13930,13930,13930,13930,0
20230801,163700,8523543200,13930,13930,13930,13930,0
20230801,163600,8523543200,13930,13930,13930,13930,10028
20230801,163500,8523543200,13930,13930,13930,13930,0
20230801,163400,8523543200,13930,13930,13930,13930,0
20230801,163300,8523543200,13930,13930,13930,13930,0
20230801,163200,8523543200,13930,13930,13930,13930,0
20230801,163100,8523543200,13930,13930,13930,13930,0
20230801,163000,8523543200,13930,13930,13930,13930,0
20230801,162900,8523543200,13930,13930,13930,13930,0
20230801,162800,8523543200,13930,13930,13930,13930,0
20230801,162700,8523543200,13930,13930,13930,13930,0
20230801,162600,8523543200,13930,13930,13930,13930,0
20230801,162500,8523543200,13930,13930,13930,13930,0
20230801,162400,8523543200,13930,13930,13930,13930,0
20230801,162300,8523543200,13930,13930,13930,13930,0
20230801,162200,8523543200,13930,13930,13930,13930,0
20230801,162100,8523543200,13930,13930,13930,13930,0
20230801,162000,8523543200,13930,13930,13930,13930,0
20230801,161900,8523543200,13930,13930,13930,13930,0
20230801,161800,8523543200,13930,13930,13930,13930,0
20230801,161700,8523543200,13930,13930,13930,13930,0
20230801,161600,8523543200,13930,13930,13930,13930,0
20230801,161500,8523543200,13930,13930,13930,13930,0
20230801,161400,8523543200,13930,13930,13930,13930,0
20230801,161300,8523543200,13930,13930,13930,13930,0
20230801,161200,8523543200,13930,13930,13930,13930,0
20230801,161100,8523543200,13930,13930,13930,13930,0
20230801,161000,8523543200,13930,13930,13930,13930,0
20230801,160900,8523543200,13930,13930,13930,13930,0
20230801,160800,8523543200,13930,13930,13930,13930,0
20230801,160700,8523543200,13930,13930,13930,13930,0
20230801,160600,8523543200,13930,13930,13930,13930,10028
20230801,160500,8523543200,13930,13930,13930,13930,0
20230801,160400,8523543200,13930,13930,13930,13930,0
20230801,160300,8523543200,13930,13930,13930,13930,0
20230801,160200,8523543200,13930,13930,13930,13930,0
20230801,160100,8523543200,13930,13930,13930,13930,0
20230801,160000,8523543200,13930,13930,13930,13930,0
20230801,155900,8523543200,13930,13930,13930,13930,0
20230801,155800,8523543200,13930,13930,13930,13930,0
20230801,155700,8523543200,13930,13930,13930,13930,0
20230801,155600,8523543200,13930,13930,13930,13930,0
20230801,155500,8523543200,13930,13930,13930,13930,0
20230801,155400,8523543200,13930,13930,13930,13930,0
20230801,155300,8523543200,13930,13930,13930,13930,0
20230801,155200,8523543200,13930,13930,13930,13930,0
20230801,155100,8523543200,13930,13930,13930,13930,0
20230801,155000,8523543200,13930,13930,13930,13930,0
20230801,154900,8523543200,13930,13930,13930,13930,0
20230801,154800,8523543200,13930,13930,13930,13930,0
20230801,154700,8523543200,13930,13930,13930,13930,0
20230801,154600,8523543200,13930,13930,13930,13930,0
20230801,154500,8523543200,13930,13930,13930,13930,0
20230801,154400,8523543200,13930,13930,13930,13930,0
20230801,154300,8523543200,13930,13930,13930,13930,0
20230801,154200,8523543200,13930,13930,13930,13930,0
20230801,154100,8523543200,13930,13930,13930,13930,0
20230801,154000,8523543200,13930,13930,13930,13930,0
20230801,153900,8523543200,13930,13930,13930,13930,0
20230801,153800,8523543200,13930,13930,13930,13930,0
20230801,153700,8523543200,13930,13930,13930,13930,0
20230801,153600,8523543200,13930,13930,13930,13930,10028
20230801,153500,8523543200,13930,13930,13930,13930,0
20230801,153400,8523543200,13930,13930,13930,13930,0
20230801,153300,8523543200,13930,13930,13930,13930,0
20230801,153200,8523543200,13930,13930,13930,13930,0
20230801,153100,8523543200,13930,13930,13930,13930,0
20230801,153000,8523543200,13930,13930,13930,13930,10028
20230801,152900,8383853160,13910,13910,13910,13910,0
20230801,152800,8383853160,13910,13910,13910,13910,0
20230801,152700,8383853160,13910,13910,13910,13910,0
20230801,152600,8383853160,13910,13910,13910,13910,0
20230801,152500,8383853160,13910,13910,13910,13910,0
20230801,152400,8383853160,13910,13910,13910,13910,0
20230801,152300,8383853160,13910,13910,13910,13910,0
20230801,152200,8383853160,13910,13910,13910,13910,0
20230801,152100,8383853160,13910,13910,13910,13910,0
20230801,152000,8383853160,13910,13910,13910,13910,0
20230801,151900,8383853160,13910,13890,13910,13890,2776
20230801,151800,8345260380,13880,13860,13890,13860,873
20230801,151700,8333148060,13860,13850,13860,13850,1090
20230801,151600,8318043450,13840,13850,13850,13840,799
20230801,151500,8306978520,13850,13850,13850,13840,938
20230801,151400,8293991090,13840,13850,13860,13830,1565
20230801,151300,8272323860,13850,13830,13850,13830,1520
20230801,151200,8251294860,13830,13840,13840,13830,662
20230801,151100,8242134540,13840,13830,13840,13830,112
20230801,151000,8240585360,13830,13850,13880,13830,1002
20230801,150900,8226722070,13880,13850,13880,13840,2209
20230801,150800,8196122690,13850,13850,13860,13850,1883
20230801,150700,8170043010,13860,13870,13890,13860,2804
20230801,150600,8131160780,13870,13890,13900,13870,3477
20230801,150500,8082902050,13900,13900,13910,13890,5629
20230801,150400,8004661700,13900,13890,13900,13890,902
20230801,150300,7992126680,13890,13890,13900,13890,1545
20230801,150200,7970666480,13890,13890,13900,13880,1362
20230801,150100,7951744310,13900,13890,13900,13890,7597
20230801,150000,7846159990,13890,13870,13890,13870,5136
20230801,145900,7774843080,13880,13890,13890,13880,345
20230801,145800,7770054350,13880,13880,13890,13880,1022
20230801,145700,7755865910,13870,13880,13890,13870,1030
20230801,145600,7741570260,13880,13870,13880,13870,833
20230801,145500,7730011940,13870,13880,13890,13860,3097
20230801,145400,7687055890,13890,13880,13890,13880,556
20230801,145300,7679336390,13880,13880,13890,13870,1645
20230801,145200,7656503980,13870,13860,13880,13860,6552
20230801,145100,7565670590,13860,13850,13860,13850,700
20230801,145000,7555975480,13850,13840,13850,13830,917
20230801,144900,7543280700,13840,13850,13860,13840,1224
20230801,144800,7526334050,13840,13840,13860,13830,923
20230801,144700,7513553090,13840,13840,13850,13830,905
20230801,144600,7501031870,13850,13850,13860,13840,3122
20230801,144500,7457796660,13850,13830,13860,13830,881
20230801,144400,7445599020,13840,13830,13840,13830,1255
20230801,144300,7428232080,13820,13820,13830,13820,1912
20230801,144200,7401801710,13810,13800,13810,13800,315
20230801,144100,7397452100,13800,13800,13810,13800,440
20230801,144000,7391379600,13820,13810,13830,13790,4697
20230801,143900,7326536660,13800,13810,13830,13800,857
20230801,143800,7314693750,13790,13820,13850,13790,2809
20230801,143700,7275877550,13820,13840,13840,13820,815
20230801,143600,7264612870,13840,13840,13840,13830,533
20230801,143500,7257239080,13830,13820,13860,13810,6982
20230801,143400,7160693840,13820,13820,13820,13820,345
20230801,143300,7155925940,13810,13810,13820,13810,218
20230801,143200,7152914360,13820,13810,13820,13800,2175
20230801,143100,7122888220,13810,13810,13820,13810,4131
20230801,143000,7065830900,13820,13830,13830,13800,2484
20230801,142900,7031516060,13820,13810,13820,13810,1922
20230801,142800,7004962590,13820,13810,13820,13810,357
20230801,142700,7000030800,13800,13820,13820,13800,3014
20230801,142600,6958426880,13820,13820,13830,13800,3497
20230801,142500,6910132820,13830,13850,13860,13830,6676
20230801,142400,6817722950,13850,13840,13850,13840,4466
20230801,142300,6755871160,13840,13820,13850,13820,5484
20230801,142200,6679994120,13820,13790,13820,13790,2807
20230801,142100,6641230840,13780,13800,13800,13780,87
20230801,142000,6640030530,13790,13760,13810,13760,4832
20230801,141900,6573374050,13760,13760,13760,13760,171
20230801,141800,6571021090,13760,13750,13760,13750,1805
20230801,141700,6546187610,13760,13760,13760,13750,45
20230801,141600,6545568420,13760,13750,13760,13750,38
20230801,141500,6545045660,13750,13750,13760,13740,254
20230801,141400,6541552890,13750,13750,13760,13750,288
20230801,141300,6537592350,13740,13750,13750,13740,437
20230801,141200,6531583610,13750,13740,13750,13740,53
20230801,141100,6530854870,13740,13740,13740,13730,713
20230801,141000,6521058260,13740,13730,13740,13720,1559
20230801,140900,6499643210,13720,13720,13730,13720,310
20230801,140800,6495389540,13720,13730,13730,13720,442
20230801,140700,6489322100,13720,13720,13740,13720,829
20230801,140600,6477940360,13720,13710,13720,13710,1110
20230801,140500,6462712260,13710,13700,13710,13700,275
20230801,140400,6458943530,13700,13710,13710,13700,12
20230801,140300,6458779020,13710,13680,13710,13680,1261
20230801,140200,6441507310,13680,13690,13690,13680,212
20230801,140100,6438607140,13690,13690,13690,13690,52
20230801,140000,6437895260,13680,13670,13680,13670,387
20230801,135900,6432603960,13680,13680,13680,13680,34
20230801,135800,6432138840,13680,13670,13680,13670,292
20230801,135700,6428147120,13690,13680,13690,13670,1114
20230801,135600,6412907640,13680,13670,13680,13670,362
20230801,135500,6407956150,13670,13670,13670,13670,114
20230801,135400,6406397770,13680,13680,13690,13670,274
20230801,135300,6402647800,13670,13680,13680,13670,394
20230801,135200,6397258970,13680,13680,13690,13670,1015
20230801,135100,6383373540,13660,13650,13700,13650,2105
20230801,135000,6354587210,13650,13630,13650,13630,382
20230801,134900,6349374840,13640,13630,13640,13630,57
20230801,134800,6348597530,13630,13630,13630,13630,281
20230801,134700,6344767500,13630,13620,13630,13620,640
20230801,134600,6336049180,13620,13640,13640,13610,1301
20230801,134500,6318329750,13640,13640,13650,13640,280
20230801,134400,6314509400,13650,13650,13650,13640,475
20230801,134300,6308028900,13660,13650,13660,13650,298
20230801,134200,6303961180,13650,13650,13650,13640,584
20230801,134100,6295989780,13640,13650,13650,13640,37
20230801,134000,6295484740,13650,13650,13660,13650,2563
20230801,133900,6260499700,13650,13640,13660,13640,186
20230801,133800,6257961300,13640,13650,13650,13640,308
20230801,133700,6253758150,13630,13640,13650,13630,1108
20230801,133600,6238654950,13640,13640,13660,13640,346
20230801,133500,6233933220,13640,13640,13640,13640,184
20230801,133400,6231423460,13640,13640,13640,13630,226
20230801,133300,6228341550,13640,13650,13650,13630,902
20230801,133200,6216038780,13650,13640,13650,13640,66
20230801,133100,6215138420,13630,13640,13640,13630,1067
20230801,133000,6200587960,13640,13630,13640,13620,1045
20230801,132900,6186341250,13630,13620,13630,13620,1047
20230801,132800,6172075290,13620,13610,13620,13610,337
20230801,132700,6167486080,13610,13620,13620,13600,1057
20230801,132600,6153093330,13620,13660,13660,13620,608
20230801,132500,6144795020,13660,13630,13660,13610,3772
20230801,132400,6093387510,13630,13660,13660,13630,1442
20230801,132300,6073697930,13660,13690,13690,13660,1171
20230801,132200,6057692820,13690,13690,13700,13680,4050
20230801,132100,6002255410,13700,13700,13700,13690,371
20230801,132000,5997172740,13700,13710,13710,13690,2612
20230801,131900,5961400590,13710,13710,13720,13700,1282
20230801,131800,5943827060,13720,13720,13720,13720,44
20230801,131700,5943223380,13720,13720,13720,13710,925
20230801,131600,5930532480,13710,13710,13710,13710,150
20230801,131500,5928475980,13720,13720,13720,13720,755
20230801,131400,5918117380,13700,13710,13710,13700,1049
20230801,131300,5903744880,13710,13710,13710,13710,179
20230801,131200,5901290790,13710,13700,13710,13700,871
20230801,131100,5889349510,13700,13740,13740,13700,1421
20230801,131000,5869842680,13730,13740,13750,13730,1702
20230801,130900,5846452370,13740,13730,13750,13730,955
20230801,130800,5833335260,13740,13710,13740,13710,1946
20230801,130700,5806641160,13740,13700,13750,13700,157
20230801,130600,5804487800,13730,13740,13740,13700,1574
20230801,130500,5782892660,13730,13790,13790,13730,6258
20230801,130400,5696708760,13790,13790,13790,13790,677
20230801,130300,5687372930,13790,13800,13800,13780,2354
20230801,130200,5654903740,13800,13800,13810,13790,5176
20230801,130100,5583479150,13800,13790,13810,13780,1455
20230801,130000,5563403260,13790,13760,13800,13760,1377
20230801,125900,5544428780,13760,13750,13760,13740,1051
20230801,125800,5529976010,13740,13760,13760,13740,553
20230801,125700,5522371700,13770,13800,13800,13770,1316
20230801,125600,5504240150,13790,13800,13800,13790,3185
20230801,125500,5460290190,13800,13810,13810,13800,1003
20230801,125400,5446444260,13810,13800,13810,13800,1171
20230801,125300,5430280810,13810,13810,13810,13800,4118
20230801,125200,5373424090,13810,13810,13810,13800,1980
20230801,125100,5346094810,13800,13780,13810,13780,3142
20230801,125000,5302734070,13780,13780,13780,13770,1157
20230801,124900,5286795610,13770,13770,13770,13770,159
20230801,124800,5284606180,13770,13770,13770,13770,632
20230801,124700,5275903540,13770,13770,13770,13770,100
20230801,124600,5274526540,13780,13730,13780,13730,1031
20230801,124500,5260334060,13730,13690,13730,13690,570
20230801,124400,5252516370,13680,13680,13700,13680,939
20230801,124300,5239657570,13680,13700,13700,13680,608
20230801,124200,5231334400,13700,13730,13730,13700,4771
20230801,124100,5165897530,13740,13780,13780,13740,4657
20230801,124000,5101814760,13780,13790,13790,13770,1718
20230801,123900,5078140540,13790,13790,13790,13790,2
20230801,123800,5078112960,13790,13780,13790,13780,5010
20230801,123700,5009067120,13780,13780,13790,13780,395
20230801,123600,5003622290,13790,13780,13800,13770,1909
20230801,123500,4977303560,13780,13780,13790,13770,3752
20230801,123400,4925603650,13780,13790,13790,13780,1902
20230801,123300,4899393740,13790,13780,13790,13760,9477
20230801,123200,4768871660,13770,13790,13810,13770,2418
20230801,123100,4735529920,13790,13780,13790,13770,1630
20230801,123000,4713066320,13780,13770,13800,13770,2403
20230801,122900,4679940100,13760,13760,13760,13750,2168
20230801,122800,4650128420,13750,13760,13760,13750,1090
20230801,122700,4635136120,13790,13780,13800,13760,410
20230801,122600,4629484450,13760,13750,13770,13740,721
20230801,122500,4619566280,13740,13750,13750,13740,467
20230801,122400,4613147920,13750,13770,13770,13750,1032
20230801,122300,4598957900,13760,13780,13780,13750,3274
20230801,122200,4553923820,13780,13780,13780,13770,732
20230801,122100,4543836870,13780,13790,13800,13770,1371
20230801,122000,4524944550,13790,13760,13790,13760,528
20230801,121900,4517671680,13760,13750,13760,13750,732
20230801,121800,4507601570,13740,13740,13740,13740,142
20230801,121700,4505650490,13740,13750,13750,13740,237
20230801,121600,4502394010,13750,13770,13770,13750,497
20230801,121500,4495559360,13780,13770,13790,13770,1621
20230801,121400,4473213390,13780,13820,13820,13780,1408
20230801,121300,4453767900,13820,13790,13820,13790,6856
20230801,121200,4359141780,13780,13730,13780,13730,2903
20230801,121100,4319192330,13740,13760,13760,13740,2948
20230801,121000,4278679800,13760,13740,13770,13740,2350
20230801,120900,4246354960,13730,13730,13730,13730,1649
20230801,120800,4223714190,13730,13710,13730,13710,1440
20230801,120700,4203967390,13720,13720,13720,13720,421
20230801,120600,4198191270,13730,13700,13730,13700,3176
20230801,120500,4154651540,13710,13710,13710,13710,610
20230801,120400,4146288440,13700,13680,13700,13680,2410
20230801,120300,4113287120,13680,13680,13690,13680,631
20230801,120200,4104652160,13690,13660,13690,13660,7
20230801,120100,4104556510,13690,13670,13690,13640,779
20230801,120000,4093904030,13670,13670,13680,13640,501
20230801,115900,4087061850,13680,13670,13680,13670,398
20230801,115800,4081620770,13670,13670,13670,13660,751
20230801,115700,4071355600,13680,13680,13680,13670,256
20230801,115600,4067854040,13680,13680,13690,13680,491
20230801,115500,4061134860,13680,13680,13690,13620,1396
20230801,115400,4042065650,13680,13640,13680,13640,1124
20230801,115300,4026730040,13640,13680,13690,13640,658
20230801,115200,4017740140,13700,13700,13700,13690,308
20230801,115100,4013522540,13700,13690,13700,13680,2110
20230801,115000,3984630780,13700,13630,13700,13630,3179
20230801,114900,3941179180,13610,13630,13640,13610,2327
20230801,114800,3909493090,13630,13630,13630,13620,324
20230801,114700,3905077060,13640,13640,13640,13640,531
20230801,114600,3897834220,13650,13650,13650,13650,52
20230801,114500,3897124420,13650,13650,13650,13640,177
20230801,114400,3894708410,13640,13660,13660,13640,172
20230801,114300,3892359690,13660,13650,13670,13640,1817
20230801,114200,3867539380,13650,13650,13660,13640,1476
20230801,114100,3847389390,13670,13660,13670,13650,1291
20230801,114000,3829762320,13670,13670,13680,13650,2601
20230801,113900,3794237360,13680,13600,13680,13600,5699
20230801,113800,3716573620,13590,13590,13600,13590,645
20230801,113700,3707807530,13590,13580,13590,13580,582
20230801,113600,3699902930,13580,13580,13580,13580,389
20230801,113500,3694620310,13590,13590,13590,13590,469
20230801,113400,3688246600,13600,13610,13620,13600,1807
20230801,113300,3663655030,13620,13620,13620,13620,731
20230801,113200,3653698810,13620,13630,13630,13620,501
20230801,113100,3646874020,13630,13620,13630,13620,375
20230801,113000,3641766320,13630,13620,13630,13610,825
20230801,112900,3630533670,13630,13620,13630,13610,1084
20230801,112800,3615770980,13620,13620,13620,13610,140
20230801,112700,3613864280,13620,13570,13620,13560,2844
20230801,112600,3575219590,13560,13560,13580,13550,1465
20230801,112500,3555358880,13560,13620,13620,13560,4329
20230801,112400,3496538600,13620,13640,13640,13620,97
20230801,112300,3495216660,13610,13650,13650,13590,1907
20230801,112200,3469270620,13630,13670,13670,13630,876
20230801,112100,3457306330,13640,13650,13680,13640,1221
20230801,112000,3440616630,13640,13640,13660,13640,1607
20230801,111900,3418691540,13660,13630,13700,13590,3716
20230801,111800,3368079850,13630,13650,13660,13630,1379
20230801,111700,3349266210,13690,13670,13700,13650,977
20230801,111600,3335909920,13700,13680,13700,13660,1250
20230801,111500,3318810480,13680,13750,13760,13670,3442
20230801,111400,3271688880,13760,13700,13760,13670,2452
20230801,111300,3238070260,13690,13700,13710,13680,776
20230801,111200,3227444090,13710,13780,13800,13710,5905
20230801,111100,3146233780,13790,13710,13790,13700,11455
20230801,111000,2988585800,13720,13630,13750,13630,4463
20230801,110900,2927396390,13630,13610,13630,13610,614
20230801,110800,2919035550,13620,13630,13630,13620,565
20230801,110700,2911339470,13630,13670,13670,13620,2176
20230801,110600,2881642280,13680,13690,13690,13670,1541
20230801,110500,2860570770,13710,13680,13710,13670,5625
20230801,110400,2783551310,13670,13600,13690,13600,6690
20230801,110300,2692292900,13600,13570,13620,13570,2230
20230801,110200,2661980880,13570,13560,13570,13550,1072
20230801,110100,2647436820,13560,13550,13560,13550,823
20230801,110000,2636281100,13550,13540,13550,13540,518
20230801,105900,2629264330,13540,13550,13550,13540,563
20230801,105800,2621640480,13550,13540,13550,13540,2492
20230801,105700,2587886170,13540,13550,13550,13530,1438
20230801,105600,2568415910,13560,13570,13570,13550,3837
20230801,105500,2516362270,13570,13560,13580,13560,154
20230801,105400,2514272450,13570,13560,13570,13540,1564
20230801,105300,2493077520,13560,13580,13580,13550,707
20230801,105200,2483492120,13560,13570,13580,13560,700
20230801,105100,2473995050,13570,13610,13610,13570,2068
20230801,105000,2445869650,13600,13620,13640,13600,11744
20230801,104900,2285866480,13620,13530,13620,13530,5349
20230801,104800,2213281450,13520,13550,13550,13510,4455
20230801,104700,2152988180,13550,13510,13570,13500,9652
20230801,104600,2022325260,13510,13410,13510,13410,11577
20230801,104500,1866463110,13410,13400,13410,13390,888
20230801,104400,1854562520,13400,13390,13400,13370,1957
20230801,104300,1828343230,13390,13380,13390,13380,1959
20230801,104200,1802131320,13380,13380,13390,13370,1576
20230801,104100,1781045750,13380,13370,13390,13370,650
20230801,104000,1772343760,13380,13370,13390,13370,2292
20230801,103900,1741694260,13360,13300,13360,13300,10541
20230801,103800,1601055800,13290,13310,13320,13290,3149
20230801,103700,1559187600,13310,13320,13320,13310,1226
20230801,103600,1542869070,13320,13320,13320,13320,845
20230801,103500,1531613670,13320,13320,13330,13320,189
20230801,103400,1529094510,13320,13320,13320,13320,20
20230801,103300,1528828110,13320,13320,13320,13320,129
20230801,103200,1527109830,13320,13320,13320,13310,986
20230801,103100,1513976320,13310,13320,13320,13310,1044
20230801,103000,1500075250,13320,13320,13320,13310,271
20230801,102900,1496465660,13320,13320,13330,13320,580
20230801,102800,1488739960,13330,13320,13330,13320,67
20230801,102700,1487846970,13330,13330,13330,13330,140
20230801,102600,1485980770,13320,13330,13330,13320,552
20230801,102500,1478626730,13320,13320,13320,13320,430
20230801,102400,1472899130,13320,13310,13320,13310,42
20230801,102300,1472339770,13310,13340,13340,13310,1958
20230801,102200,1446246700,13340,13330,13340,13330,2084
20230801,102100,1418452240,13320,13330,13340,13320,2566
20230801,102000,1384269830,13330,13310,13340,13310,4640
20230801,101900,1322427250,13300,13320,13320,13300,1132
20230801,101800,1307358230,13310,13320,13320,13310,1928
20230801,101700,1281683490,13320,13310,13320,13310,813
20230801,101600,1270857260,13300,13310,13310,13300,871
20230801,101500,1259264550,13310,13310,13310,13310,33
20230801,101400,1258825320,13320,13330,13330,13320,468
20230801,101300,1252590280,13320,13300,13320,13300,2042
20230801,101200,1225413080,13300,13300,13300,13290,1008
20230801,101100,1212006700,13290,13280,13290,13280,1252
20230801,101000,1195370140,13290,13220,13290,13220,4914
20230801,100900,1130244040,13210,13210,13210,13200,160
20230801,100800,1128130740,13210,13210,13210,13210,0
20230801,100700,1128130740,13210,13210,13210,13190,258
20230801,100600,1124722880,13210,13210,13210,13210,15
20230801,100500,1124524730,13210,13210,13210,13210,8
20230801,100400,1124419050,13210,13190,13210,13190,559
20230801,100300,1117040200,13200,13200,13200,13190,322
20230801,100200,1112791170,13210,13200,13210,13200,53
20230801,100100,1112091470,13200,13240,13240,13190,5479
20230801,100000,1039721780,13240,13250,13260,13240,459
20230801,095900,1033640020,13250,13230,13250,13230,893
20230801,095800,1021818470,13230,13230,13230,13230,56
20230801,095700,1021077590,13230,13240,13240,13230,19
20230801,095600,1020826170,13230,13230,13240,13210,1275
20230801,095500,1003960920,13210,13210,13220,13210,502
20230801,095400,997329000,13200,13200,13210,13200,611
20230801,095300,989263750,13200,13200,13200,13200,150
20230801,095200,987283750,13200,13220,13220,13200,1269
20230801,095100,970519360,13220,13230,13230,13220,124
20230801,095000,968879310,13230,13230,13230,13230,56
20230801,094900,968138430,13240,13190,13240,13190,241
20230801,094800,964949640,13190,13240,13240,13190,6623
20230801,094700,877407960,13240,13250,13250,13240,1001
20230801,094600,864150640,13250,13260,13260,13250,207
20230801,094500,861406670,13260,13270,13270,13260,674
20230801,094400,852468900,13260,13270,13280,13260,514
20230801,094300,845648370,13280,13260,13280,13260,388
20230801,094200,840497920,13270,13250,13270,13250,723
20230801,094100,830903940,13260,13250,13270,13250,75
20230801,094000,829910040,13250,13230,13270,13230,487
20230801,093900,823456990,13230,13230,13250,13200,872
20230801,093800,811930100,13250,13220,13260,13210,3397
20230801,093700,766931330,13220,13250,13260,13220,2666
20230801,093600,731649060,13260,13250,13270,13250,705
20230801,093500,722305000,13230,13260,13270,13200,4403
20230801,093400,664132840,13270,13230,13270,13230,1754
20230801,093300,640893500,13220,13200,13250,13200,1620
20230801,093200,619457440,13190,13160,13200,13150,1003
20230801,093100,606233120,13150,13160,13160,13150,344
20230801,093000,601708690,13160,13130,13160,13130,532
20230801,092900,594715320,13130,13110,13130,13110,43
20230801,092800,594151560,13110,13080,13110,13070,1796
20230801,092700,570656390,13080,13090,13090,13080,484
20230801,092600,564325620,13080,13110,13110,13050,5670
20230801,092500,490159590,13120,13110,13130,13100,550
20230801,092400,482945700,13120,13120,13130,13100,876
20230801,092300,471459920,13120,13130,13130,13120,486
20230801,092200,465082250,13130,13130,13190,13130,800
20230801,092100,454557870,13120,13140,13140,13120,1084
20230801,092000,440323130,13130,13130,13140,13130,842
20230801,091900,429263050,13120,13150,13170,13120,711
20230801,091800,419913310,13160,13170,13170,13150,482
20230801,091700,413569060,13160,13160,13170,13160,280
20230801,091600,409883660,13150,13120,13150,13120,694
20230801,091500,400772560,13150,13180,13180,13130,3440
20230801,091400,355550440,13190,13190,13200,13190,430
20230801,091300,349877590,13190,13220,13220,13190,627
20230801,091200,341590310,13210,13180,13220,13170,880
20230801,091100,329977390,13180,13190,13200,13180,459
20230801,091000,323925010,13190,13200,13220,13190,1744
20230801,090900,300906410,13200,13220,13240,13200,1563
20230801,090800,280256200,13210,13210,13220,13200,1215
20230801,090700,264203130,13200,13230,13230,13190,1181
20230801,090600,248595200,13220,13170,13220,13160,2954
20230801,090500,209635570,13170,13100,13170,13100,1395
20230801,090400,191308820,13100,13080,13100,13080,518
20230801,090300,184526420,13070,13040,13070,13040,590
20230801,090200,176831200,13040,13040,13040,13010,601
20230801,090100,169001620,13040,12960,13050,12960,2176
20230801,090000,140682580,12960,13110,13110,12920,10794