KissMeData/101730/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195300,1769655530,9620,9620,9620,9620,2040
20230801,195200,1769655530,9620,9620,9620,9620,0
20230801,195100,1769655530,9620,9620,9620,9620,0
20230801,195000,1769655530,9620,9620,9620,9620,0
20230801,194900,1769655530,9620,9620,9620,9620,0
20230801,194800,1769655530,9620,9620,9620,9620,0
20230801,194700,1769655530,9620,9620,9620,9620,0
20230801,194600,1769655530,9620,9620,9620,9620,0
20230801,194500,1769655530,9620,9620,9620,9620,0
20230801,194400,1769655530,9620,9620,9620,9620,0
20230801,194300,1769655530,9620,9620,9620,9620,0
20230801,194200,1769655530,9620,9620,9620,9620,0
20230801,194100,1769655530,9620,9620,9620,9620,0
20230801,194000,1769655530,9620,9620,9620,9620,0
20230801,193900,1769655530,9620,9620,9620,9620,0
20230801,193800,1769655530,9620,9620,9620,9620,0
20230801,193700,1769655530,9620,9620,9620,9620,0
20230801,193600,1769655530,9620,9620,9620,9620,0
20230801,193500,1769655530,9620,9620,9620,9620,0
20230801,193400,1769655530,9620,9620,9620,9620,0
20230801,193300,1769655530,9620,9620,9620,9620,0
20230801,193200,1769655530,9620,9620,9620,9620,0
20230801,193100,1769655530,9620,9620,9620,9620,0
20230801,193000,1769655530,9620,9620,9620,9620,0
20230801,192900,1769655530,9620,9620,9620,9620,0
20230801,192800,1769655530,9620,9620,9620,9620,0
20230801,192700,1769655530,9620,9620,9620,9620,0
20230801,192600,1769655530,9620,9620,9620,9620,0
20230801,192500,1769655530,9620,9620,9620,9620,0
20230801,192400,1769655530,9620,9620,9620,9620,0
20230801,192300,1769655530,9620,9620,9620,9620,2040
20230801,192200,1769655530,9620,9620,9620,9620,0
20230801,192100,1769655530,9620,9620,9620,9620,0
20230801,192000,1769655530,9620,9620,9620,9620,0
20230801,191900,1769655530,9620,9620,9620,9620,0
20230801,191800,1769655530,9620,9620,9620,9620,0
20230801,191700,1769655530,9620,9620,9620,9620,0
20230801,191600,1769655530,9620,9620,9620,9620,0
20230801,191500,1769655530,9620,9620,9620,9620,0
20230801,191400,1769655530,9620,9620,9620,9620,0
20230801,191300,1769655530,9620,9620,9620,9620,0
20230801,191200,1769655530,9620,9620,9620,9620,0
20230801,191100,1769655530,9620,9620,9620,9620,0
20230801,191000,1769655530,9620,9620,9620,9620,0
20230801,190900,1769655530,9620,9620,9620,9620,0
20230801,190800,1769655530,9620,9620,9620,9620,0
20230801,190700,1769655530,9620,9620,9620,9620,0
20230801,190600,1769655530,9620,9620,9620,9620,0
20230801,190500,1769655530,9620,9620,9620,9620,0
20230801,190400,1769655530,9620,9620,9620,9620,0
20230801,190300,1769655530,9620,9620,9620,9620,0
20230801,190200,1769655530,9620,9620,9620,9620,0
20230801,190100,1769655530,9620,9620,9620,9620,0
20230801,190000,1769655530,9620,9620,9620,9620,0
20230801,185900,1769655530,9620,9620,9620,9620,0
20230801,185800,1769655530,9620,9620,9620,9620,0
20230801,185700,1769655530,9620,9620,9620,9620,0
20230801,185600,1769655530,9620,9620,9620,9620,0
20230801,185500,1769655530,9620,9620,9620,9620,0
20230801,185400,1769655530,9620,9620,9620,9620,0
20230801,185300,1769655530,9620,9620,9620,9620,2040
20230801,185200,1769655530,9620,9620,9620,9620,0
20230801,185100,1769655530,9620,9620,9620,9620,0
20230801,185000,1769655530,9620,9620,9620,9620,0
20230801,184900,1769655530,9620,9620,9620,9620,0
20230801,184800,1769655530,9620,9620,9620,9620,0
20230801,184700,1769655530,9620,9620,9620,9620,0
20230801,184600,1769655530,9620,9620,9620,9620,0
20230801,184500,1769655530,9620,9620,9620,9620,0
20230801,184400,1769655530,9620,9620,9620,9620,0
20230801,184300,1769655530,9620,9620,9620,9620,0
20230801,184200,1769655530,9620,9620,9620,9620,0
20230801,184100,1769655530,9620,9620,9620,9620,0
20230801,184000,1769655530,9620,9620,9620,9620,0
20230801,183900,1769655530,9620,9620,9620,9620,0
20230801,183800,1769655530,9620,9620,9620,9620,0
20230801,183700,1769655530,9620,9620,9620,9620,0
20230801,183600,1769655530,9620,9620,9620,9620,0
20230801,183500,1769655530,9620,9620,9620,9620,0
20230801,183400,1769655530,9620,9620,9620,9620,0
20230801,183300,1769655530,9620,9620,9620,9620,0
20230801,183200,1769655530,9620,9620,9620,9620,0
20230801,183100,1769655530,9620,9620,9620,9620,0
20230801,183000,1769655530,9620,9620,9620,9620,0
20230801,182900,1769655530,9620,9620,9620,9620,0
20230801,182800,1769655530,9620,9620,9620,9620,0
20230801,182700,1769655530,9620,9620,9620,9620,0
20230801,182600,1769655530,9620,9620,9620,9620,0
20230801,182500,1769655530,9620,9620,9620,9620,0
20230801,182400,1769655530,9620,9620,9620,9620,0
20230801,182300,1769655530,9620,9620,9620,9620,2040
20230801,182200,1769655530,9620,9620,9620,9620,0
20230801,182100,1769655530,9620,9620,9620,9620,0
20230801,182000,1769655530,9620,9620,9620,9620,0
20230801,181900,1769655530,9620,9620,9620,9620,0
20230801,181800,1769655530,9620,9620,9620,9620,0
20230801,181700,1769655530,9620,9620,9620,9620,0
20230801,181600,1769655530,9620,9620,9620,9620,0
20230801,181500,1769655530,9620,9620,9620,9620,0
20230801,181400,1769655530,9620,9620,9620,9620,0
20230801,181300,1769655530,9620,9620,9620,9620,0
20230801,181200,1769655530,9620,9620,9620,9620,0
20230801,181100,1769655530,9620,9620,9620,9620,0
20230801,181000,1769655530,9620,9620,9620,9620,0
20230801,180900,1769655530,9620,9620,9620,9620,0
20230801,180800,1769655530,9620,9620,9620,9620,0
20230801,180700,1769655530,9620,9620,9620,9620,0
20230801,180600,1769655530,9620,9620,9620,9620,0
20230801,180500,1769655530,9620,9620,9620,9620,0
20230801,180400,1769655530,9620,9620,9620,9620,0
20230801,180300,1769655530,9620,9620,9620,9620,0
20230801,180200,1769655530,9620,9620,9620,9620,0
20230801,180100,1769655530,9620,9620,9620,9620,0
20230801,180000,1769655530,9620,9620,9620,9620,0
20230801,175900,1769655530,9620,9620,9620,9620,0
20230801,175800,1769655530,9620,9620,9620,9620,0
20230801,175700,1769655530,9620,9620,9620,9620,0
20230801,175600,1769655530,9620,9620,9620,9620,0
20230801,175500,1769655530,9620,9620,9620,9620,0
20230801,175400,1769655530,9620,9620,9620,9620,0
20230801,175300,1769655530,9620,9620,9620,9620,2040
20230801,175200,1769655530,9620,9620,9620,9620,0
20230801,175100,1769655530,9620,9620,9620,9620,0
20230801,175000,1769655530,9620,9620,9620,9620,0
20230801,174900,1769655530,9620,9620,9620,9620,0
20230801,174800,1769655530,9620,9620,9620,9620,0
20230801,174700,1769655530,9620,9620,9620,9620,0
20230801,174600,1769655530,9620,9620,9620,9620,0
20230801,174500,1769655530,9620,9620,9620,9620,0
20230801,174400,1769655530,9620,9620,9620,9620,0
20230801,174300,1769655530,9620,9620,9620,9620,0
20230801,174200,1769655530,9620,9620,9620,9620,0
20230801,174100,1769655530,9620,9620,9620,9620,0
20230801,174000,1769655530,9620,9620,9620,9620,0
20230801,173900,1769655530,9620,9620,9620,9620,0
20230801,173800,1769655530,9620,9620,9620,9620,0
20230801,173700,1769655530,9620,9620,9620,9620,0
20230801,173600,1769655530,9620,9620,9620,9620,0
20230801,173500,1769655530,9620,9620,9620,9620,0
20230801,173400,1769655530,9620,9620,9620,9620,0
20230801,173300,1769655530,9620,9620,9620,9620,0
20230801,173200,1769655530,9620,9620,9620,9620,0
20230801,173100,1769655530,9620,9620,9620,9620,0
20230801,173000,1769655530,9620,9620,9620,9620,0
20230801,172900,1769655530,9620,9620,9620,9620,0
20230801,172800,1769655530,9620,9620,9620,9620,0
20230801,172700,1769655530,9620,9620,9620,9620,0
20230801,172600,1769655530,9620,9620,9620,9620,0
20230801,172500,1769655530,9620,9620,9620,9620,0
20230801,172400,1769655530,9620,9620,9620,9620,0
20230801,172300,1769655530,9620,9620,9620,9620,2040
20230801,172200,1769655530,9620,9620,9620,9620,0
20230801,172100,1769655530,9620,9620,9620,9620,0
20230801,172000,1769655530,9620,9620,9620,9620,0
20230801,171900,1769655530,9620,9620,9620,9620,0
20230801,171800,1769655530,9620,9620,9620,9620,0
20230801,171700,1769655530,9620,9620,9620,9620,0
20230801,171600,1769655530,9620,9620,9620,9620,0
20230801,171500,1769655530,9620,9620,9620,9620,0
20230801,171400,1769655530,9620,9620,9620,9620,0
20230801,171300,1769655530,9620,9620,9620,9620,0
20230801,171200,1769655530,9620,9620,9620,9620,0
20230801,171100,1769655530,9620,9620,9620,9620,0
20230801,171000,1769655530,9620,9620,9620,9620,0
20230801,170900,1769655530,9620,9620,9620,9620,0
20230801,170800,1769655530,9620,9620,9620,9620,0
20230801,170700,1769655530,9620,9620,9620,9620,0
20230801,170600,1769655530,9620,9620,9620,9620,0
20230801,170500,1769655530,9620,9620,9620,9620,0
20230801,170400,1769655530,9620,9620,9620,9620,0
20230801,170300,1769655530,9620,9620,9620,9620,0
20230801,170200,1769655530,9620,9620,9620,9620,0
20230801,170100,1769655530,9620,9620,9620,9620,0
20230801,170000,1769655530,9620,9620,9620,9620,0
20230801,165900,1769655530,9620,9620,9620,9620,0
20230801,165800,1769655530,9620,9620,9620,9620,0
20230801,165700,1769655530,9620,9620,9620,9620,0
20230801,165600,1769655530,9620,9620,9620,9620,0
20230801,165500,1769655530,9620,9620,9620,9620,0
20230801,165400,1769655530,9620,9620,9620,9620,0
20230801,165300,1769655530,9620,9620,9620,9620,2040
20230801,165200,1769655530,9620,9620,9620,9620,0
20230801,165100,1769655530,9620,9620,9620,9620,0
20230801,165000,1769655530,9620,9620,9620,9620,0
20230801,164900,1769655530,9620,9620,9620,9620,0
20230801,164800,1769655530,9620,9620,9620,9620,0
20230801,164700,1769655530,9620,9620,9620,9620,0
20230801,164600,1769655530,9620,9620,9620,9620,0
20230801,164500,1769655530,9620,9620,9620,9620,0
20230801,164400,1769655530,9620,9620,9620,9620,0
20230801,164300,1769655530,9620,9620,9620,9620,0
20230801,164200,1769655530,9620,9620,9620,9620,0
20230801,164100,1769655530,9620,9620,9620,9620,0
20230801,164000,1769655530,9620,9620,9620,9620,0
20230801,163900,1769655530,9620,9620,9620,9620,0
20230801,163800,1769655530,9620,9620,9620,9620,0
20230801,163700,1769655530,9620,9620,9620,9620,0
20230801,163600,1769655530,9620,9620,9620,9620,0
20230801,163500,1769655530,9620,9620,9620,9620,0
20230801,163400,1769655530,9620,9620,9620,9620,0
20230801,163300,1769655530,9620,9620,9620,9620,0
20230801,163200,1769655530,9620,9620,9620,9620,0
20230801,163100,1769655530,9620,9620,9620,9620,0
20230801,163000,1769655530,9620,9620,9620,9620,0
20230801,162900,1769655530,9620,9620,9620,9620,0
20230801,162800,1769655530,9620,9620,9620,9620,0
20230801,162700,1769655530,9620,9620,9620,9620,0
20230801,162600,1769655530,9620,9620,9620,9620,0
20230801,162500,1769655530,9620,9620,9620,9620,0
20230801,162400,1769655530,9620,9620,9620,9620,0
20230801,162300,1769655530,9620,9620,9620,9620,2040
20230801,162200,1769655530,9620,9620,9620,9620,0
20230801,162100,1769655530,9620,9620,9620,9620,0
20230801,162000,1769655530,9620,9620,9620,9620,0
20230801,161900,1769655530,9620,9620,9620,9620,0
20230801,161800,1769655530,9620,9620,9620,9620,0
20230801,161700,1769655530,9620,9620,9620,9620,0
20230801,161600,1769655530,9620,9620,9620,9620,0
20230801,161500,1769655530,9620,9620,9620,9620,0
20230801,161400,1769655530,9620,9620,9620,9620,0
20230801,161300,1769655530,9620,9620,9620,9620,0
20230801,161200,1769655530,9620,9620,9620,9620,0
20230801,161100,1769655530,9620,9620,9620,9620,0
20230801,161000,1769655530,9620,9620,9620,9620,0
20230801,160900,1769655530,9620,9620,9620,9620,0
20230801,160800,1769655530,9620,9620,9620,9620,0
20230801,160700,1769655530,9620,9620,9620,9620,0
20230801,160600,1769655530,9620,9620,9620,9620,0
20230801,160500,1769655530,9620,9620,9620,9620,0
20230801,160400,1769655530,9620,9620,9620,9620,0
20230801,160300,1769655530,9620,9620,9620,9620,0
20230801,160200,1769655530,9620,9620,9620,9620,0
20230801,160100,1769655530,9620,9620,9620,9620,0
20230801,160000,1769655530,9620,9620,9620,9620,0
20230801,155900,1769655530,9620,9620,9620,9620,0
20230801,155800,1769655530,9620,9620,9620,9620,0
20230801,155700,1769655530,9620,9620,9620,9620,0
20230801,155600,1769655530,9620,9620,9620,9620,0
20230801,155500,1769655530,9620,9620,9620,9620,0
20230801,155400,1769655530,9620,9620,9620,9620,0
20230801,155300,1769655530,9620,9620,9620,9620,2040
20230801,155200,1769655530,9620,9620,9620,9620,0
20230801,155100,1769655530,9620,9620,9620,9620,0
20230801,155000,1769655530,9620,9620,9620,9620,0
20230801,154900,1769655530,9620,9620,9620,9620,0
20230801,154800,1769655530,9620,9620,9620,9620,0
20230801,154700,1769655530,9620,9620,9620,9620,0
20230801,154600,1769655530,9620,9620,9620,9620,0
20230801,154500,1769655530,9620,9620,9620,9620,0
20230801,154400,1769655530,9620,9620,9620,9620,0
20230801,154300,1769655530,9620,9620,9620,9620,0
20230801,154200,1769655530,9620,9620,9620,9620,0
20230801,154100,1769655530,9620,9620,9620,9620,0
20230801,154000,1769655530,9620,9620,9620,9620,0
20230801,153900,1769655530,9620,9620,9620,9620,0
20230801,153800,1769655530,9620,9620,9620,9620,0
20230801,153700,1769655530,9620,9620,9620,9620,0
20230801,153600,1769655530,9620,9620,9620,9620,0
20230801,153500,1769655530,9620,9620,9620,9620,0
20230801,153400,1769655530,9620,9620,9620,9620,0
20230801,153300,1769655530,9620,9620,9620,9620,0
20230801,153200,1769655530,9620,9620,9620,9620,0
20230801,153100,1769655530,9620,9620,9620,9620,0
20230801,153000,1769655530,9620,9620,9620,9620,2040
20230801,152900,1750030730,9620,9620,9620,9620,0
20230801,152800,1750030730,9620,9620,9620,9620,0
20230801,152700,1750030730,9620,9620,9620,9620,0
20230801,152600,1750030730,9620,9620,9620,9620,0
20230801,152500,1750030730,9620,9620,9620,9620,0
20230801,152400,1750030730,9620,9620,9620,9620,0
20230801,152300,1750030730,9620,9620,9620,9620,0
20230801,152200,1750030730,9620,9620,9620,9620,0
20230801,152100,1750030730,9620,9620,9620,9620,0
20230801,152000,1750030730,9620,9620,9620,9620,0
20230801,151900,1750030730,9620,9620,9620,9610,343
20230801,151800,1746732800,9620,9610,9620,9610,677
20230801,151700,1740220220,9610,9620,9630,9610,1083
20230801,151600,1729792230,9610,9620,9620,9610,207
20230801,151500,1727802480,9620,9630,9630,9620,1312
20230801,151400,1715169030,9630,9610,9630,9600,393
20230801,151300,1711396150,9610,9600,9630,9600,25
20230801,151200,1711155900,9620,9620,9620,9620,500
20230801,151100,1706345900,9600,9620,9620,9600,59
20230801,151000,1705779480,9620,9620,9620,9620,207
20230801,150900,1703788140,9620,9620,9620,9620,100
20230801,150800,1702826140,9620,9620,9620,9620,0
20230801,150700,1702826140,9620,9610,9620,9610,159
20230801,150600,1701297150,9610,9610,9610,9610,226
20230801,150500,1699125290,9620,9620,9620,9620,30
20230801,150400,1698836690,9610,9610,9610,9590,95
20230801,150300,1697923760,9610,9610,9610,9610,221
20230801,150200,1695799950,9620,9620,9620,9620,0
20230801,150100,1695799950,9620,9620,9620,9620,100
20230801,150000,1694837950,9620,9620,9620,9620,7
20230801,145900,1694770610,9620,9600,9620,9600,103
20230801,145800,1693779810,9600,9600,9600,9600,0
20230801,145700,1693779810,9600,9600,9600,9600,119
20230801,145600,1692637410,9600,9590,9600,9590,400
20230801,145500,1688798030,9580,9570,9580,9570,598
20230801,145400,1683074190,9580,9570,9580,9570,177
20230801,145300,1681380280,9570,9570,9570,9570,0
20230801,145200,1681380280,9570,9570,9570,9570,372
20230801,145100,1677820240,9570,9570,9570,9570,0
20230801,145000,1677820240,9570,9580,9580,9570,111
20230801,144900,1676756970,9590,9610,9610,9580,1602
20230801,144800,1661391690,9600,9600,9600,9600,0
20230801,144700,1661391690,9600,9600,9600,9600,0
20230801,144600,1661391690,9600,9600,9600,9600,4
20230801,144500,1661353290,9620,9620,9620,9620,2
20230801,144400,1661334050,9620,9620,9620,9620,0
20230801,144300,1661334050,9620,9620,9620,9620,30
20230801,144200,1661045450,9620,9620,9620,9620,252
20230801,144100,1658621210,9620,9620,9620,9620,39
20230801,144000,1658246030,9620,9600,9620,9600,514
20230801,143900,1653311370,9620,9620,9620,9620,10
20230801,143800,1653215170,9620,9620,9620,9620,140
20230801,143700,1651868370,9600,9600,9600,9600,555
20230801,143600,1646540370,9620,9600,9620,9600,110
20230801,143500,1645482310,9600,9600,9600,9600,1
20230801,143400,1645472710,9600,9600,9600,9600,6
20230801,143300,1645415110,9600,9600,9600,9600,10
20230801,143200,1645319110,9600,9610,9610,9600,94
20230801,143100,1644416610,9610,9600,9610,9600,47
20230801,143000,1643965040,9610,9600,9610,9600,52
20230801,142900,1643465520,9600,9600,9600,9600,10
20230801,142800,1643369520,9600,9600,9600,9600,0
20230801,142700,1643369520,9600,9600,9600,9600,0
20230801,142600,1643369520,9600,9600,9600,9600,0
20230801,142500,1643369520,9600,9600,9600,9600,30
20230801,142400,1643081520,9600,9600,9600,9600,1
20230801,142300,1643071920,9600,9600,9600,9600,20
20230801,142200,1642879920,9600,9600,9600,9600,10
20230801,142100,1642783920,9600,9600,9600,9600,0
20230801,142000,1642783920,9600,9580,9600,9580,20
20230801,141900,1642592200,9580,9580,9590,9580,19
20230801,141800,1642410160,9590,9590,9590,9590,10
20230801,141700,1642314260,9590,9590,9590,9590,59
20230801,141600,1641748450,9590,9590,9590,9590,301
20230801,141500,1638861860,9590,9580,9590,9580,6
20230801,141400,1638804370,9590,9590,9590,9590,1
20230801,141300,1638794780,9580,9580,9580,9580,23
20230801,141200,1638574440,9580,9580,9580,9580,0
20230801,141100,1638574440,9580,9580,9590,9580,402
20230801,141000,1634723180,9580,9600,9600,9580,170
20230801,140900,1633093930,9590,9590,9590,9580,215
20230801,140800,1631032100,9590,9590,9590,9590,100
20230801,140700,1630073100,9580,9580,9580,9580,0
20230801,140600,1630073100,9580,9580,9580,9580,56
20230801,140500,1629536620,9580,9590,9590,9580,305
20230801,140400,1626614570,9590,9590,9590,9590,76
20230801,140300,1625885730,9590,9590,9590,9590,25
20230801,140200,1625645980,9590,9590,9590,9590,1
20230801,140100,1625636390,9590,9590,9590,9590,11
20230801,140000,1625530900,9590,9580,9590,9560,58
20230801,135900,1624975100,9580,9570,9580,9570,2
20230801,135800,1624955950,9560,9520,9560,9520,9
20230801,135700,1624870080,9550,9550,9550,9520,560
20230801,135600,1619525080,9550,9550,9550,9550,18
20230801,135500,1619353180,9550,9530,9550,9520,103
20230801,135400,1618371570,9530,9530,9530,9530,553
20230801,135300,1613101480,9520,9520,9520,9520,55
20230801,135200,1612577880,9520,9520,9520,9520,0
20230801,135100,1612577880,9520,9520,9520,9520,7
20230801,135000,1612511240,9490,9510,9510,9490,1093
20230801,134900,1602132210,9510,9520,9520,9510,27
20230801,134800,1601875180,9520,9520,9520,9520,1
20230801,134700,1601865660,9520,9510,9520,9500,33
20230801,134600,1601552090,9500,9500,9500,9500,450
20230801,134500,1597277090,9530,9510,9530,9500,648
20230801,134400,1591120840,9510,9520,9520,9510,727
20230801,134300,1584206960,9530,9530,9530,9530,21
20230801,134200,1584006830,9520,9540,9540,9520,131
20230801,134100,1582759230,9560,9560,9560,9560,0
20230801,134000,1582759230,9560,9560,9570,9560,410
20230801,133900,1578839530,9560,9560,9560,9560,0
20230801,133800,1578839530,9560,9560,9560,9560,6
20230801,133700,1578782170,9560,9510,9560,9510,604
20230801,133600,1573025050,9510,9510,9510,9510,5
20230801,133500,1572977500,9510,9510,9510,9510,500
20230801,133400,1568222500,9510,9510,9510,9510,5
20230801,133300,1568174950,9500,9500,9500,9500,1
20230801,133200,1568165450,9500,9500,9500,9500,0
20230801,133100,1568165450,9500,9500,9500,9500,4
20230801,133000,1568127450,9500,9480,9500,9480,51
20230801,132900,1567643870,9500,9500,9500,9500,0
20230801,132800,1567643870,9500,9540,9540,9500,3
20230801,132700,1567615330,9480,9480,9480,9480,110
20230801,132600,1566572530,9480,9480,9480,9480,708
20230801,132500,1559860690,9500,9490,9500,9480,1681
20230801,132400,1543922990,9500,9510,9510,9500,4
20230801,132300,1543884980,9540,9500,9540,9490,30
20230801,132200,1543600220,9490,9490,9490,9490,697
20230801,132100,1536985690,9490,9500,9520,9490,2084
20230801,132000,1517158500,9520,9550,9550,9500,1189
20230801,131900,1505839110,9570,9570,9570,9570,0
20230801,131800,1505839110,9570,9560,9570,9550,301
20230801,131700,1502963900,9550,9550,9550,9550,1
20230801,131600,1502954350,9580,9580,9580,9580,0
20230801,131500,1502954350,9580,9580,9580,9550,59
20230801,131400,1502389160,9590,9590,9590,9590,0
20230801,131300,1502389160,9590,9590,9590,9590,50
20230801,131200,1501909660,9550,9580,9580,9550,561
20230801,131100,1496551810,9580,9580,9580,9580,100
20230801,131000,1495593810,9580,9580,9580,9580,0
20230801,130900,1495593810,9580,9580,9580,9550,1460
20230801,130800,1481639290,9590,9580,9590,9580,178
20230801,130700,1479934020,9580,9590,9590,9580,113
20230801,130600,1478850620,9590,9610,9610,9590,827
20230801,130500,1470909470,9630,9630,9630,9630,1
20230801,130400,1470899840,9610,9630,9630,9610,49
20230801,130300,1470428910,9620,9620,9620,9620,209
20230801,130200,1468418330,9620,9620,9620,9620,0
20230801,130100,1468418330,9620,9630,9630,9620,330
20230801,130000,1465243720,9620,9620,9620,9620,0
20230801,125900,1465243720,9620,9630,9630,9620,183
20230801,125800,1463482510,9630,9640,9640,9630,201
20230801,125700,1461546870,9640,9640,9640,9640,19
20230801,125600,1461363710,9640,9680,9680,9640,55
20230801,125500,1460832710,9680,9680,9680,9680,1
20230801,125400,1460823030,9640,9650,9650,9630,718
20230801,125300,1453901760,9650,9650,9650,9650,0
20230801,125200,1453901760,9650,9650,9650,9650,27
20230801,125100,1453641210,9640,9670,9670,9640,92
20230801,125000,1452751970,9680,9680,9680,9680,3
20230801,124900,1452722930,9670,9670,9670,9670,19
20230801,124800,1452539200,9670,9660,9670,9660,126
20230801,124700,1451321760,9640,9660,9660,9640,298
20230801,124600,1448447420,9660,9670,9670,9660,122
20230801,124500,1447268280,9680,9680,9680,9680,59
20230801,124400,1446697160,9710,9710,9710,9710,1
20230801,124300,1446687450,9710,9710,9710,9710,6
20230801,124200,1446629190,9710,9670,9710,9660,145
20230801,124100,1445227400,9670,9670,9710,9670,10
20230801,124000,1445130660,9660,9670,9670,9660,1087
20230801,123900,1434629320,9670,9700,9700,9670,818
20230801,123800,1426709810,9750,9710,9750,9700,280
20230801,123700,1423993570,9750,9750,9750,9750,8
20230801,123600,1423915570,9710,9750,9750,9710,605
20230801,123500,1418039710,9750,9740,9750,9730,100
20230801,123400,1417066270,9760,9740,9760,9740,49
20230801,123300,1416588690,9740,9750,9750,9740,227
20230801,123200,1414377690,9750,9750,9750,9750,49
20230801,123100,1413899940,9740,9740,9740,9740,0
20230801,123000,1413899940,9740,9750,9750,9740,13
20230801,122900,1413773200,9740,9740,9740,9740,102
20230801,122800,1412779720,9740,9740,9740,9740,225
20230801,122700,1410588220,9740,9750,9750,9720,146
20230801,122600,1409169050,9730,9750,9750,9730,42
20230801,122500,1408759790,9750,9750,9750,9750,215
20230801,122400,1406663540,9720,9740,9740,9720,268
20230801,122300,1404057240,9740,9730,9740,9730,38
20230801,122200,1403687220,9730,9720,9740,9720,159
20230801,122100,1402140720,9740,9730,9740,9730,418
20230801,122000,1398069410,9740,9740,9740,9720,25
20230801,121900,1397826050,9740,9720,9740,9720,188
20230801,121800,1395995330,9730,9720,9750,9720,317
20230801,121700,1392911070,9720,9720,9750,9720,49
20230801,121600,1392434730,9720,9750,9750,9720,374
20230801,121500,1388788260,9750,9740,9750,9740,69
20230801,121400,1388115630,9700,9720,9730,9700,147
20230801,121300,1386686840,9700,9720,9720,9700,132
20230801,121200,1385405940,9720,9710,9720,9700,124
20230801,121100,1384202340,9720,9750,9760,9720,872
20230801,121000,1375708310,9730,9730,9730,9730,5
20230801,120900,1375659660,9750,9750,9750,9750,208
20230801,120800,1373631660,9750,9720,9750,9720,380
20230801,120700,1369927790,9750,9720,9750,9720,133
20230801,120600,1368631410,9740,9740,9740,9740,3
20230801,120500,1368602190,9750,9750,9750,9730,215
20230801,120400,1366506180,9740,9740,9740,9740,1090
20230801,120300,1355889580,9730,9740,9740,9720,256
20230801,120200,1353399690,9740,9720,9760,9720,235
20230801,120100,1351110260,9730,9750,9750,9720,103
20230801,120000,1350107980,9750,9760,9760,9740,148
20230801,115900,1348665250,9750,9750,9750,9750,100
20230801,115800,1347690250,9750,9770,9780,9750,468
20230801,115700,1343121540,9770,9760,9770,9760,1601
20230801,115600,1327486800,9760,9760,9760,9760,256
20230801,115500,1324988240,9750,9720,9750,9720,1505
20230801,115400,1310326600,9720,9700,9720,9700,114
20230801,115300,1309218840,9700,9700,9700,9700,0
20230801,115200,1309218840,9700,9700,9700,9700,10
20230801,115100,1309121840,9690,9690,9690,9690,8
20230801,115000,1309044320,9700,9710,9740,9700,416
20230801,114900,1305009040,9690,9720,9720,9690,195
20230801,114800,1303116020,9750,9750,9750,9750,0
20230801,114700,1303116020,9750,9700,9750,9700,611
20230801,114600,1297183770,9740,9740,9750,9700,209
20230801,114500,1295148130,9750,9710,9750,9700,247
20230801,114400,1292746210,9700,9730,9760,9700,849
20230801,114300,1284475150,9760,9720,9760,9720,5643
20230801,114200,1229469640,9740,9730,9750,9700,1334
20230801,114100,1216481450,9730,9660,9740,9660,9187
20230801,114000,1127315720,9660,9640,9660,9640,41
20230801,113900,1126920010,9660,9650,9660,9650,616
20230801,113800,1120975340,9650,9640,9650,9640,11
20230801,113700,1120869210,9650,9640,9650,9640,21
20230801,113600,1120666760,9650,9650,9650,9650,4
20230801,113500,1120628160,9650,9640,9650,9640,52
20230801,113400,1120126870,9640,9650,9650,9640,25
20230801,113300,1119885830,9650,9620,9650,9610,2011
20230801,113200,1100538940,9620,9620,9620,9620,100
20230801,113100,1099576940,9610,9610,9610,9610,199
20230801,113000,1097664550,9610,9620,9620,9610,2245
20230801,112900,1076084770,9610,9610,9650,9610,477
20230801,112800,1071500760,9640,9640,9640,9640,10
20230801,112700,1071404360,9640,9640,9640,9640,0
20230801,112600,1071404360,9640,9640,9640,9610,34
20230801,112500,1071076720,9640,9640,9640,9640,10
20230801,112400,1070980320,9650,9650,9650,9650,206
20230801,112300,1068992420,9650,9610,9650,9610,101
20230801,112200,1068021770,9610,9650,9650,9610,11
20230801,112100,1067915660,9630,9630,9630,9630,39
20230801,112000,1067540090,9600,9610,9610,9600,500
20230801,111900,1062737310,9620,9620,9620,9620,63
20230801,111800,1062131250,9620,9620,9620,9620,5
20230801,111700,1062083150,9620,9630,9630,9620,56
20230801,111600,1061543880,9630,9630,9630,9630,36
20230801,111500,1061197200,9630,9640,9660,9630,211
20230801,111400,1059164660,9660,9660,9660,9660,170
20230801,111300,1057522460,9660,9660,9660,9660,3
20230801,111200,1057493480,9660,9660,9660,9660,52
20230801,111100,1056991160,9660,9660,9660,9660,600
20230801,111000,1051195160,9650,9650,9650,9650,1025
20230801,110900,1041303910,9650,9650,9650,9630,108
20230801,110800,1040263310,9650,9660,9660,9650,3
20230801,110700,1040234340,9650,9630,9650,9630,290
20230801,110600,1037437640,9630,9630,9630,9630,0
20230801,110500,1037437640,9630,9630,9630,9630,2
20230801,110400,1037418380,9630,9630,9630,9630,2113
20230801,110300,1017070190,9640,9640,9640,9640,259
20230801,110200,1014573430,9640,9640,9640,9640,241
20230801,110100,1012250190,9640,9650,9650,9640,217
20230801,110000,1010158160,9660,9660,9660,9660,7
20230801,105900,1010090540,9640,9640,9640,9640,0
20230801,105800,1010090540,9640,9650,9650,9640,33
20230801,105700,1009772390,9650,9650,9650,9650,1
20230801,105600,1009762740,9660,9670,9670,9660,198
20230801,105500,1007848100,9670,9670,9670,9670,63
20230801,105400,1007238890,9640,9640,9640,9630,30
20230801,105300,1006949750,9640,9650,9670,9640,1455
20230801,105200,992906610,9660,9660,9660,9660,300
20230801,105100,990008610,9660,9660,9660,9660,226
20230801,105000,987825450,9670,9660,9670,9660,740
20230801,104900,980670050,9640,9640,9640,9640,0
20230801,104800,980670050,9640,9640,9640,9640,311
20230801,104700,977672010,9640,9650,9650,9640,335
20230801,104600,974440320,9660,9660,9660,9660,498
20230801,104500,969629640,9670,9660,9670,9660,715
20230801,104400,962721920,9660,9650,9660,9650,167
20230801,104300,961109370,9650,9650,9650,9650,360
20230801,104200,957635370,9650,9640,9650,9640,52
20230801,104100,957134070,9640,9640,9640,9630,256
20230801,104000,954666260,9640,9650,9650,9640,21
20230801,103900,954463810,9660,9650,9670,9630,2203
20230801,103800,933213060,9640,9640,9650,9640,1573
20230801,103700,918046300,9650,9640,9650,9630,938
20230801,103600,909004790,9640,9620,9640,9620,1105
20230801,103500,898369800,9600,9600,9610,9600,543
20230801,103400,893153870,9610,9600,9610,9600,247
20230801,103300,890780840,9590,9590,9600,9590,16
20230801,103200,890627380,9600,9600,9600,9600,111
20230801,103100,889561780,9600,9550,9610,9550,5659
20230801,103000,835283900,9550,9550,9550,9550,0
20230801,102900,835283900,9550,9560,9560,9550,115
20230801,102800,834184900,9570,9570,9570,9570,62
20230801,102700,833591560,9560,9560,9560,9560,16
20230801,102600,833438600,9550,9540,9550,9540,460
20230801,102500,829046600,9540,9530,9540,9530,92
20230801,102400,828168960,9540,9540,9540,9530,119
20230801,102300,827034570,9540,9540,9540,9540,3
20230801,102200,827005950,9540,9540,9540,9540,39
20230801,102100,826633890,9540,9540,9540,9540,0
20230801,102000,826633890,9540,9540,9540,9540,0
20230801,101900,826633890,9540,9520,9540,9480,1808
20230801,101800,809471150,9510,9500,9510,9500,587
20230801,101700,803894640,9470,9470,9470,9470,200
20230801,101600,802000640,9470,9480,9480,9470,600
20230801,101500,796317220,9500,9480,9500,9480,13
20230801,101400,796193740,9480,9470,9480,9470,100
20230801,101300,795246240,9470,9500,9500,9470,437
20230801,101200,791099350,9500,9500,9500,9500,113
20230801,101100,790025850,9500,9480,9500,9470,388
20230801,101000,786348610,9500,9500,9500,9500,5
20230801,100900,786301110,9480,9480,9480,9480,375
20230801,100800,782746110,9470,9490,9490,9470,4965
20230801,100700,735674310,9490,9490,9490,9490,6
20230801,100600,735617370,9490,9490,9490,9490,0
20230801,100500,735617370,9490,9490,9490,9490,219
20230801,100400,733539060,9490,9490,9490,9490,100
20230801,100300,732590060,9490,9490,9490,9490,106
20230801,100200,731584120,9490,9500,9500,9490,145
20230801,100100,730207010,9500,9550,9550,9500,295
20230801,100000,727395760,9500,9560,9560,9500,573
20230801,095900,721937560,9560,9560,9560,9560,3
20230801,095800,721908880,9560,9560,9560,9560,200
20230801,095700,719996880,9570,9570,9570,9570,30
20230801,095600,719709780,9570,9570,9570,9570,12
20230801,095500,719594940,9570,9570,9570,9570,0
20230801,095400,719594940,9570,9570,9570,9570,2
20230801,095300,719575800,9560,9560,9560,9560,101
20230801,095200,718610240,9550,9540,9550,9540,3
20230801,095100,718581610,9540,9530,9540,9530,20
20230801,095000,718391000,9480,9480,9480,9480,0
20230801,094900,718391000,9480,9500,9500,9480,1650
20230801,094800,702744050,9480,9480,9480,9480,100
20230801,094700,701796050,9480,9530,9530,9480,1772
20230801,094600,684995350,9540,9550,9550,9540,811
20230801,094500,677250410,9550,9590,9590,9550,698
20230801,094400,670579610,9550,9580,9590,9550,1384
20230801,094300,657322850,9580,9550,9580,9550,1151
20230801,094200,646315720,9560,9490,9560,9440,1530
20230801,094100,631818620,9490,9580,9590,9480,4531
20230801,094000,588812540,9590,9590,9590,9580,308
20230801,093900,585858870,9590,9590,9590,9590,199
20230801,093800,583950460,9590,9600,9600,9590,887
20230801,093700,575437810,9610,9560,9610,9560,962
20230801,093600,566211010,9560,9560,9560,9560,892
20230801,093500,557683490,9560,9560,9570,9560,143
20230801,093400,556315140,9570,9600,9600,9570,1554
20230801,093300,541439200,9600,9600,9600,9600,102
20230801,093200,540460000,9570,9570,9610,9570,2534
20230801,093100,516147030,9570,9570,9580,9550,546
20230801,093000,510917320,9580,9560,9580,9550,846
20230801,092900,502827720,9540,9500,9540,9500,45
20230801,092800,502399820,9500,9570,9570,9500,128
20230801,092700,501175840,9560,9550,9570,9550,1071
20230801,092600,490946280,9550,9550,9550,9510,288
20230801,092500,488206680,9570,9500,9570,9500,927
20230801,092400,479339600,9560,9520,9570,9500,905
20230801,092300,470722080,9570,9510,9570,9510,164
20230801,092200,469158240,9570,9540,9570,9500,968
20230801,092100,459928690,9570,9570,9570,9550,155
20230801,092000,458448380,9540,9570,9580,9540,193
20230801,091900,456604740,9620,9560,9620,9540,4172
20230801,091800,416572090,9580,9580,9600,9580,1661
20230801,091700,400645960,9580,9500,9580,9500,4842
20230801,091600,354457820,9520,9510,9520,9500,41
20230801,091500,354067930,9520,9520,9530,9500,1901
20230801,091400,335972490,9520,9500,9520,9490,712
20230801,091300,329208020,9500,9510,9520,9490,1224
20230801,091200,317565800,9500,9490,9500,9490,1224
20230801,091100,305947740,9500,9420,9510,9400,2856
20230801,091000,278856450,9440,9450,9450,9440,443
20230801,090900,274672250,9460,9460,9460,9410,1103
20230801,090800,264267920,9460,9480,9480,9400,1329
20230801,090700,251742350,9480,9440,9480,9430,4545
20230801,090600,208760580,9440,9430,9440,9410,1906
20230801,090500,190778400,9430,9390,9430,9360,3197
20230801,090400,160754240,9390,9350,9390,9310,2755
20230801,090300,135017770,9320,9360,9360,9320,2234
20230801,090200,114172100,9370,9310,9370,9300,539
20230801,090100,109142270,9310,9230,9310,9230,1968
20230801,090000,90934300,9230,9170,9290,9170,9907