KissMeData/016580/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185700,1102712660,14090,14090,14090,14090,1967
20230801,185600,1102712660,14090,14090,14090,14090,0
20230801,185500,1102712660,14090,14090,14090,14090,0
20230801,185400,1102712660,14090,14090,14090,14090,0
20230801,185300,1102712660,14090,14090,14090,14090,0
20230801,185200,1102712660,14090,14090,14090,14090,0
20230801,185100,1102712660,14090,14090,14090,14090,0
20230801,185000,1102712660,14090,14090,14090,14090,0
20230801,184900,1102712660,14090,14090,14090,14090,0
20230801,184800,1102712660,14090,14090,14090,14090,0
20230801,184700,1102712660,14090,14090,14090,14090,0
20230801,184600,1102712660,14090,14090,14090,14090,0
20230801,184500,1102712660,14090,14090,14090,14090,0
20230801,184400,1102712660,14090,14090,14090,14090,0
20230801,184300,1102712660,14090,14090,14090,14090,0
20230801,184200,1102712660,14090,14090,14090,14090,0
20230801,184100,1102712660,14090,14090,14090,14090,0
20230801,184000,1102712660,14090,14090,14090,14090,0
20230801,183900,1102712660,14090,14090,14090,14090,0
20230801,183800,1102712660,14090,14090,14090,14090,0
20230801,183700,1102712660,14090,14090,14090,14090,0
20230801,183600,1102712660,14090,14090,14090,14090,0
20230801,183500,1102712660,14090,14090,14090,14090,0
20230801,183400,1102712660,14090,14090,14090,14090,0
20230801,183300,1102712660,14090,14090,14090,14090,0
20230801,183200,1102712660,14090,14090,14090,14090,0
20230801,183100,1102712660,14090,14090,14090,14090,0
20230801,183000,1102712660,14090,14090,14090,14090,0
20230801,182900,1102712660,14090,14090,14090,14090,0
20230801,182800,1102712660,14090,14090,14090,14090,0
20230801,182700,1102712660,14090,14090,14090,14090,1967
20230801,182600,1102712660,14090,14090,14090,14090,0
20230801,182500,1102712660,14090,14090,14090,14090,0
20230801,182400,1102712660,14090,14090,14090,14090,0
20230801,182300,1102712660,14090,14090,14090,14090,0
20230801,182200,1102712660,14090,14090,14090,14090,0
20230801,182100,1102712660,14090,14090,14090,14090,0
20230801,182000,1102712660,14090,14090,14090,14090,0
20230801,181900,1102712660,14090,14090,14090,14090,0
20230801,181800,1102712660,14090,14090,14090,14090,0
20230801,181700,1102712660,14090,14090,14090,14090,0
20230801,181600,1102712660,14090,14090,14090,14090,0
20230801,181500,1102712660,14090,14090,14090,14090,0
20230801,181400,1102712660,14090,14090,14090,14090,0
20230801,181300,1102712660,14090,14090,14090,14090,0
20230801,181200,1102712660,14090,14090,14090,14090,0
20230801,181100,1102712660,14090,14090,14090,14090,0
20230801,181000,1102712660,14090,14090,14090,14090,0
20230801,180900,1102712660,14090,14090,14090,14090,0
20230801,180800,1102712660,14090,14090,14090,14090,0
20230801,180700,1102712660,14090,14090,14090,14090,0
20230801,180600,1102712660,14090,14090,14090,14090,0
20230801,180500,1102712660,14090,14090,14090,14090,0
20230801,180400,1102712660,14090,14090,14090,14090,0
20230801,180300,1102712660,14090,14090,14090,14090,0
20230801,180200,1102712660,14090,14090,14090,14090,0
20230801,180100,1102712660,14090,14090,14090,14090,0
20230801,180000,1102712660,14090,14090,14090,14090,0
20230801,175900,1102712660,14090,14090,14090,14090,0
20230801,175800,1102712660,14090,14090,14090,14090,0
20230801,175700,1102712660,14090,14090,14090,14090,1967
20230801,175600,1102712660,14090,14090,14090,14090,0
20230801,175500,1102712660,14090,14090,14090,14090,0
20230801,175400,1102712660,14090,14090,14090,14090,0
20230801,175300,1102712660,14090,14090,14090,14090,0
20230801,175200,1102712660,14090,14090,14090,14090,0
20230801,175100,1102712660,14090,14090,14090,14090,0
20230801,175000,1102712660,14090,14090,14090,14090,0
20230801,174900,1102712660,14090,14090,14090,14090,0
20230801,174800,1102712660,14090,14090,14090,14090,0
20230801,174700,1102712660,14090,14090,14090,14090,0
20230801,174600,1102712660,14090,14090,14090,14090,0
20230801,174500,1102712660,14090,14090,14090,14090,0
20230801,174400,1102712660,14090,14090,14090,14090,0
20230801,174300,1102712660,14090,14090,14090,14090,0
20230801,174200,1102712660,14090,14090,14090,14090,0
20230801,174100,1102712660,14090,14090,14090,14090,0
20230801,174000,1102712660,14090,14090,14090,14090,0
20230801,173900,1102712660,14090,14090,14090,14090,0
20230801,173800,1102712660,14090,14090,14090,14090,0
20230801,173700,1102712660,14090,14090,14090,14090,0
20230801,173600,1102712660,14090,14090,14090,14090,0
20230801,173500,1102712660,14090,14090,14090,14090,0
20230801,173400,1102712660,14090,14090,14090,14090,0
20230801,173300,1102712660,14090,14090,14090,14090,0
20230801,173200,1102712660,14090,14090,14090,14090,0
20230801,173100,1102712660,14090,14090,14090,14090,0
20230801,173000,1102712660,14090,14090,14090,14090,0
20230801,172900,1102712660,14090,14090,14090,14090,0
20230801,172800,1102712660,14090,14090,14090,14090,0
20230801,172700,1102712660,14090,14090,14090,14090,1967
20230801,172600,1102712660,14090,14090,14090,14090,0
20230801,172500,1102712660,14090,14090,14090,14090,0
20230801,172400,1102712660,14090,14090,14090,14090,0
20230801,172300,1102712660,14090,14090,14090,14090,0
20230801,172200,1102712660,14090,14090,14090,14090,0
20230801,172100,1102712660,14090,14090,14090,14090,0
20230801,172000,1102712660,14090,14090,14090,14090,0
20230801,171900,1102712660,14090,14090,14090,14090,0
20230801,171800,1102712660,14090,14090,14090,14090,0
20230801,171700,1102712660,14090,14090,14090,14090,0
20230801,171600,1102712660,14090,14090,14090,14090,0
20230801,171500,1102712660,14090,14090,14090,14090,0
20230801,171400,1102712660,14090,14090,14090,14090,0
20230801,171300,1102712660,14090,14090,14090,14090,0
20230801,171200,1102712660,14090,14090,14090,14090,0
20230801,171100,1102712660,14090,14090,14090,14090,0
20230801,171000,1102712660,14090,14090,14090,14090,0
20230801,170900,1102712660,14090,14090,14090,14090,0
20230801,170800,1102712660,14090,14090,14090,14090,0
20230801,170700,1102712660,14090,14090,14090,14090,0
20230801,170600,1102712660,14090,14090,14090,14090,0
20230801,170500,1102712660,14090,14090,14090,14090,0
20230801,170400,1102712660,14090,14090,14090,14090,0
20230801,170300,1102712660,14090,14090,14090,14090,0
20230801,170200,1102712660,14090,14090,14090,14090,0
20230801,170100,1102712660,14090,14090,14090,14090,0
20230801,170000,1102712660,14090,14090,14090,14090,0
20230801,165900,1102712660,14090,14090,14090,14090,0
20230801,165800,1102712660,14090,14090,14090,14090,0
20230801,165700,1102712660,14090,14090,14090,14090,1967
20230801,165600,1102712660,14090,14090,14090,14090,0
20230801,165500,1102712660,14090,14090,14090,14090,0
20230801,165400,1102712660,14090,14090,14090,14090,0
20230801,165300,1102712660,14090,14090,14090,14090,0
20230801,165200,1102712660,14090,14090,14090,14090,0
20230801,165100,1102712660,14090,14090,14090,14090,0
20230801,165000,1102712660,14090,14090,14090,14090,0
20230801,164900,1102712660,14090,14090,14090,14090,0
20230801,164800,1102712660,14090,14090,14090,14090,0
20230801,164700,1102712660,14090,14090,14090,14090,0
20230801,164600,1102712660,14090,14090,14090,14090,0
20230801,164500,1102712660,14090,14090,14090,14090,0
20230801,164400,1102712660,14090,14090,14090,14090,0
20230801,164300,1102712660,14090,14090,14090,14090,0
20230801,164200,1102712660,14090,14090,14090,14090,0
20230801,164100,1102712660,14090,14090,14090,14090,0
20230801,164000,1102712660,14090,14090,14090,14090,0
20230801,163900,1102712660,14090,14090,14090,14090,0
20230801,163800,1102712660,14090,14090,14090,14090,0
20230801,163700,1102712660,14090,14090,14090,14090,0
20230801,163600,1102712660,14090,14090,14090,14090,0
20230801,163500,1102712660,14090,14090,14090,14090,0
20230801,163400,1102712660,14090,14090,14090,14090,0
20230801,163300,1102712660,14090,14090,14090,14090,0
20230801,163200,1102712660,14090,14090,14090,14090,0
20230801,163100,1102712660,14090,14090,14090,14090,0
20230801,163000,1102712660,14090,14090,14090,14090,0
20230801,162900,1102712660,14090,14090,14090,14090,0
20230801,162800,1102712660,14090,14090,14090,14090,0
20230801,162700,1102712660,14090,14090,14090,14090,1967
20230801,162600,1102712660,14090,14090,14090,14090,0
20230801,162500,1102712660,14090,14090,14090,14090,0
20230801,162400,1102712660,14090,14090,14090,14090,0
20230801,162300,1102712660,14090,14090,14090,14090,0
20230801,162200,1102712660,14090,14090,14090,14090,0
20230801,162100,1102712660,14090,14090,14090,14090,0
20230801,162000,1102712660,14090,14090,14090,14090,0
20230801,161900,1102712660,14090,14090,14090,14090,0
20230801,161800,1102712660,14090,14090,14090,14090,0
20230801,161700,1102712660,14090,14090,14090,14090,0
20230801,161600,1102712660,14090,14090,14090,14090,0
20230801,161500,1102712660,14090,14090,14090,14090,0
20230801,161400,1102712660,14090,14090,14090,14090,0
20230801,161300,1102712660,14090,14090,14090,14090,0
20230801,161200,1102712660,14090,14090,14090,14090,0
20230801,161100,1102712660,14090,14090,14090,14090,0
20230801,161000,1102712660,14090,14090,14090,14090,0
20230801,160900,1102712660,14090,14090,14090,14090,0
20230801,160800,1102712660,14090,14090,14090,14090,0
20230801,160700,1102712660,14090,14090,14090,14090,0
20230801,160600,1102712660,14090,14090,14090,14090,0
20230801,160500,1102712660,14090,14090,14090,14090,0
20230801,160400,1102712660,14090,14090,14090,14090,0
20230801,160300,1102712660,14090,14090,14090,14090,0
20230801,160200,1102712660,14090,14090,14090,14090,0
20230801,160100,1102712660,14090,14090,14090,14090,0
20230801,160000,1102712660,14090,14090,14090,14090,0
20230801,155900,1102712660,14090,14090,14090,14090,0
20230801,155800,1102712660,14090,14090,14090,14090,0
20230801,155700,1102712660,14090,14090,14090,14090,1967
20230801,155600,1102712660,14090,14090,14090,14090,0
20230801,155500,1102712660,14090,14090,14090,14090,0
20230801,155400,1102712660,14090,14090,14090,14090,0
20230801,155300,1102712660,14090,14090,14090,14090,0
20230801,155200,1102712660,14090,14090,14090,14090,0
20230801,155100,1102712660,14090,14090,14090,14090,0
20230801,155000,1102712660,14090,14090,14090,14090,0
20230801,154900,1102712660,14090,14090,14090,14090,0
20230801,154800,1102712660,14090,14090,14090,14090,0
20230801,154700,1102712660,14090,14090,14090,14090,0
20230801,154600,1102712660,14090,14090,14090,14090,0
20230801,154500,1102712660,14090,14090,14090,14090,0
20230801,154400,1102712660,14090,14090,14090,14090,0
20230801,154300,1102712660,14090,14090,14090,14090,0
20230801,154200,1102712660,14090,14090,14090,14090,0
20230801,154100,1102712660,14090,14090,14090,14090,0
20230801,154000,1102712660,14090,14090,14090,14090,0
20230801,153900,1102712660,14090,14090,14090,14090,0
20230801,153800,1102712660,14090,14090,14090,14090,0
20230801,153700,1102712660,14090,14090,14090,14090,0
20230801,153600,1102712660,14090,14090,14090,14090,0
20230801,153500,1102712660,14090,14090,14090,14090,0
20230801,153400,1102712660,14090,14090,14090,14090,0
20230801,153300,1102712660,14090,14090,14090,14090,0
20230801,153200,1102712660,14090,14090,14090,14090,0
20230801,153100,1102712660,14090,14090,14090,14090,0
20230801,153000,1102712660,14090,14090,14090,14090,1967
20230801,152900,1074997630,14070,14070,14070,14070,0
20230801,152800,1074997630,14070,14070,14070,14070,0
20230801,152700,1074997630,14070,14070,14070,14070,0
20230801,152600,1074997630,14070,14070,14070,14070,0
20230801,152500,1074997630,14070,14070,14070,14070,0
20230801,152400,1074997630,14070,14070,14070,14070,0
20230801,152300,1074997630,14070,14070,14070,14070,0
20230801,152200,1074997630,14070,14070,14070,14070,0
20230801,152100,1074997630,14070,14070,14070,14070,0
20230801,152000,1074997630,14070,14070,14070,14070,0
20230801,151900,1074997630,14070,14070,14070,14060,273
20230801,151800,1071156530,14070,14070,14070,14070,114
20230801,151700,1069552550,14070,14080,14080,14070,64
20230801,151600,1068651680,14080,14080,14080,14080,3
20230801,151500,1068609440,14080,14060,14080,14060,2
20230801,151400,1068581300,14090,14090,14090,14090,40
20230801,151300,1068017700,14100,14100,14100,14100,47
20230801,151200,1067355000,14100,14100,14100,14080,136
20230801,151100,1065439700,14080,14070,14080,14070,36
20230801,151000,1064932830,14060,14060,14080,14060,3
20230801,150900,1064890630,14080,14100,14100,14080,102
20230801,150800,1063454430,14100,14080,14100,14080,14
20230801,150700,1063257050,14070,14100,14100,14070,101
20230801,150600,1061832980,14100,14100,14100,14100,10
20230801,150500,1061691980,14100,14100,14100,14100,2
20230801,150400,1061663780,14100,14100,14100,14100,1
20230801,150300,1061649680,14100,14100,14100,14100,7
20230801,150200,1061550980,14110,14110,14110,14110,1
20230801,150100,1061536870,14040,14130,14130,14040,82
20230801,150000,1060384260,14120,14130,14130,14120,7
20230801,145900,1060285410,14130,14140,14140,14130,744
20230801,145800,1049770670,14140,14140,14150,14140,326
20230801,145700,1045160000,14150,14140,14150,14140,129
20230801,145600,1043334970,14140,14120,14140,14120,213
20230801,145500,1040323230,14120,14130,14140,14110,555
20230801,145400,1032479180,14130,14140,14140,14130,579
20230801,145300,1024292440,14140,14140,14140,14140,195
20230801,145200,1021535140,14130,14130,14140,14130,247
20230801,145100,1018042740,14130,14110,14140,14100,620
20230801,145000,1009286590,14110,14090,14110,14090,1736
20230801,144900,984807730,14100,14090,14100,14090,567
20230801,144800,976817680,14090,14080,14090,14080,310
20230801,144700,972449920,14080,14070,14080,14070,268
20230801,144600,968677410,14070,14070,14070,14070,560
20230801,144500,960798210,14070,14070,14070,14060,250
20230801,144400,957281060,14060,14070,14080,14060,126
20230801,144300,955507500,14070,14060,14070,14060,376
20230801,144200,950218090,14070,14030,14070,14030,491
20230801,144100,943319770,14030,14020,14030,14020,196
20230801,144000,940569920,14010,14030,14030,14010,52
20230801,143900,939840420,14030,14010,14030,14010,158
20230801,143800,937625530,13990,14000,14000,13990,43
20230801,143700,937023940,14000,14000,14000,14000,13
20230801,143600,936841940,14000,14010,14010,14000,2
20230801,143500,936813930,14000,14000,14000,14000,202
20230801,143400,933985930,14000,14000,14000,14000,0
20230801,143300,933985930,14000,14000,14000,14000,12
20230801,143200,933817930,14000,14000,14000,14000,3
20230801,143100,933775930,14010,14010,14010,14010,27
20230801,143000,933397660,14000,14000,14000,14000,3
20230801,142900,933355660,14000,14000,14000,14000,0
20230801,142800,933355660,14000,14000,14000,14000,3
20230801,142700,933313660,14000,14000,14000,14000,210
20230801,142600,930373660,14000,14000,14000,14000,21
20230801,142500,930079660,13990,13990,13990,13990,2
20230801,142400,930051680,13990,13990,13990,13990,0
20230801,142300,930051680,13990,13990,13990,13990,3
20230801,142200,930009710,14000,14000,14000,14000,0
20230801,142100,930009710,14000,14000,14000,14000,23
20230801,142000,929687710,13990,13990,13990,13990,2
20230801,141900,929659730,13990,13990,13990,13990,43
20230801,141800,929058160,13980,13980,13980,13980,2
20230801,141700,929030200,13990,13990,13990,13990,20
20230801,141600,928750400,13990,13980,13990,13980,26
20230801,141500,928386690,14000,14000,14000,14000,0
20230801,141400,928386690,14000,14000,14000,14000,0
20230801,141300,928386690,14000,13990,14000,13990,100
20230801,141200,926986710,13980,13980,13980,13980,1
20230801,141100,926972730,13980,13970,13980,13970,23
20230801,141000,926651210,13980,13980,13980,13980,5
20230801,140900,926581310,14000,14000,14000,14000,0
20230801,140800,926581310,14000,14000,14000,14000,0
20230801,140700,926581310,14000,14000,14000,14000,0
20230801,140600,926581310,14000,14000,14000,14000,0
20230801,140500,926581310,14000,14000,14000,14000,162
20230801,140400,924313310,14000,13980,14000,13980,583
20230801,140300,916152100,13980,13980,13980,13980,19
20230801,140200,915886480,13980,13980,13980,13980,0
20230801,140100,915886480,13980,13980,13980,13980,3
20230801,140000,915844540,14000,14000,14000,14000,0
20230801,135900,915844540,14000,14000,14000,14000,0
20230801,135800,915844540,14000,14000,14000,14000,21
20230801,135700,915550540,13980,13980,13980,13980,5
20230801,135600,915480640,13970,13970,13970,13970,0
20230801,135500,915480640,13970,13970,13970,13970,3
20230801,135400,915438730,14000,14000,14000,14000,0
20230801,135300,915438730,14000,14000,14000,14000,0
20230801,135200,915438730,14000,13970,14000,13970,501
20230801,135100,908425460,13970,13980,13980,13970,77
20230801,135000,907349020,13980,13980,13980,13980,92
20230801,134900,906062860,13980,13980,13980,13980,0
20230801,134800,906062860,13980,13980,13980,13980,0
20230801,134700,906062860,13980,13980,13980,13980,78
20230801,134600,904972420,13990,13970,13990,13970,2
20230801,134500,904944460,13970,13970,13970,13970,5
20230801,134400,904874610,13970,13970,13970,13970,9
20230801,134300,904748880,13970,13970,13970,13970,22
20230801,134200,904441540,13970,14000,14000,13970,560
20230801,134100,896618130,13980,13990,14000,13980,307
20230801,134000,892325980,13980,13980,13980,13980,0
20230801,133900,892325980,13980,13980,13980,13980,0
20230801,133800,892325980,13980,13980,13980,13980,0
20230801,133700,892325980,13980,13970,13990,13970,261
20230801,133600,888676370,13950,13950,13950,13950,0
20230801,133500,888676370,13950,13950,13950,13950,17
20230801,133400,888439220,13950,13960,13960,13950,152
20230801,133300,886317600,13960,13970,13970,13960,380
20230801,133200,881010060,13970,13990,13990,13970,393
20230801,133100,875513970,13990,13990,13990,13990,126
20230801,133000,873751230,14000,14000,14010,14000,429
20230801,132900,867741550,14000,14010,14010,14000,117
20230801,132800,866103480,14000,14010,14040,14000,888
20230801,132700,853670150,14000,14030,14030,14000,305
20230801,132600,849396750,14040,14060,14060,14040,169
20230801,132500,847022130,14060,14070,14070,14060,4
20230801,132400,846965880,14070,14080,14080,14070,525
20230801,132300,839579110,14080,14090,14090,14080,210
20230801,132200,836622280,14090,14090,14090,14090,190
20230801,132100,833945180,14090,14080,14090,14080,566
20230801,132000,825970740,14080,14080,14090,14080,337
20230801,131900,821225680,14070,14060,14080,14060,6670
20230801,131800,727377430,14060,14060,14060,14060,13
20230801,131700,727194650,14060,14070,14070,14060,44
20230801,131600,726575580,14060,14070,14070,14060,92
20230801,131500,725281150,14060,14070,14070,14060,39
20230801,131400,724732800,14060,14060,14060,14060,5
20230801,131300,724662500,14070,14050,14070,14050,106
20230801,131200,723172120,14050,14060,14060,14050,2
20230801,131100,723144010,14050,14050,14050,14050,22
20230801,131000,722834910,14060,14060,14070,14060,177
20230801,130900,720346190,14060,14060,14060,14060,4
20230801,130800,720289950,14060,14060,14060,14060,553
20230801,130700,712514770,14060,14060,14060,14060,185
20230801,130600,709913670,14050,14060,14060,14050,70
20230801,130500,708929580,14060,14060,14060,14050,230
20230801,130400,705695800,14060,14050,14060,14050,1266
20230801,130300,687902440,14040,14030,14040,14030,32
20230801,130200,687453190,14040,14030,14040,14030,515
20230801,130100,680222830,14030,14030,14030,14030,22
20230801,130000,679914170,14040,14060,14060,14040,520
20230801,125900,672607970,14050,14020,14050,14020,1537
20230801,125800,651021100,14020,14020,14020,14020,33
20230801,125700,650558440,14010,14020,14020,14010,20
20230801,125600,650278050,14010,14010,14010,14010,8
20230801,125500,650165970,14010,14010,14010,14010,139
20230801,125400,648218580,14010,14010,14010,14010,4
20230801,125300,648162540,14010,14010,14010,14010,0
20230801,125200,648162540,14010,14010,14010,14010,0
20230801,125100,648162540,14010,14000,14020,14000,448
20230801,125000,641885820,14000,14000,14000,14000,72
20230801,124900,640877820,14000,14010,14010,14000,7
20230801,124800,640779780,14010,14000,14010,14000,20
20230801,124700,640499640,14000,14000,14000,14000,427
20230801,124600,634521640,13990,13990,13990,13990,51
20230801,124500,633808150,13990,13980,13990,13980,32
20230801,124400,633360570,13980,13980,13980,13980,3
20230801,124300,633318630,13980,13980,13980,13980,0
20230801,124200,633318630,13980,13980,13980,13980,2
20230801,124100,633290670,13980,13980,13980,13980,0
20230801,124000,633290670,13980,13980,13980,13980,4
20230801,123900,633234750,13980,13970,13980,13970,78
20230801,123800,632144330,13980,13980,13980,13980,0
20230801,123700,632144330,13980,13980,13980,13980,1
20230801,123600,632130350,13980,13980,13980,13980,22
20230801,123500,631822790,13980,13980,13980,13970,28
20230801,123400,631431450,13980,13980,13980,13980,16
20230801,123300,631207770,13990,13980,13990,13980,17
20230801,123200,630970010,13980,13980,13980,13980,2
20230801,123100,630942050,13990,13990,13990,13990,147
20230801,123000,628885520,13990,13990,13990,13990,3
20230801,122900,628843550,13990,13990,13990,13990,0
20230801,122800,628843550,13990,13990,13990,13990,16
20230801,122700,628619710,13980,13980,13980,13980,2
20230801,122600,628591750,13980,13980,13980,13980,80
20230801,122500,627473350,13980,13970,13980,13970,3
20230801,122400,627431430,13970,13970,13970,13970,0
20230801,122300,627431430,13970,13970,13970,13970,0
20230801,122200,627431430,13970,13970,13970,13970,3
20230801,122100,627389520,13970,13970,13970,13970,1
20230801,122000,627375550,13970,13970,13970,13970,53
20230801,121900,626635140,13970,13970,13970,13970,140
20230801,121800,624679340,13970,13970,13970,13970,100
20230801,121700,623282340,13990,13990,13990,13990,10
20230801,121600,623142440,13970,13980,13980,13970,200
20230801,121500,620348150,13980,13980,13980,13980,3
20230801,121400,620306210,13990,13990,13990,13990,2
20230801,121300,620278230,13990,13990,13990,13990,0
20230801,121200,620278230,13990,13990,13990,13990,1055
20230801,121100,605518780,13990,13960,13990,13960,1000
20230801,121000,591545710,13950,13950,13950,13950,2
20230801,120900,591517810,13950,13950,13950,13950,0
20230801,120800,591517810,13950,13960,13960,13950,376
20230801,120700,586268880,13960,13960,13960,13960,0
20230801,120600,586268880,13960,13960,13960,13960,2
20230801,120500,586240960,13970,13970,13970,13970,0
20230801,120400,586240960,13970,13970,13970,13970,11
20230801,120300,586087290,13960,13960,13960,13960,2
20230801,120200,586059370,13970,13970,13970,13970,111
20230801,120100,584508700,13960,13960,13960,13960,233
20230801,120000,581256020,13960,13970,13970,13960,108
20230801,115900,579748260,13960,13970,13970,13960,102
20230801,115800,578324330,13960,13960,13960,13960,2
20230801,115700,578296410,13960,13960,13960,13960,1
20230801,115600,578282450,13960,13950,13960,13950,203
20230801,115500,575448590,13960,13950,13960,13950,73
20230801,115400,574429520,13960,13960,13960,13960,234
20230801,115300,571162880,13970,13970,13970,13970,0
20230801,115200,571162880,13970,13970,13970,13970,0
20230801,115100,571162880,13970,13960,13970,13960,102
20230801,115000,569737960,13960,13960,13960,13960,200
20230801,114900,566945960,13960,13960,13960,13960,2
20230801,114800,566918040,13960,13960,13960,13960,0
20230801,114700,566918040,13960,13960,13960,13960,107
20230801,114600,565424320,13960,13960,13970,13960,170
20230801,114500,563050410,13960,13960,13960,13960,202
20230801,114400,560230490,13960,13960,13960,13960,2
20230801,114300,560202570,13960,13960,13960,13960,0
20230801,114200,560202570,13960,13960,13960,13960,22
20230801,114100,559895450,13970,13970,13970,13970,0
20230801,114000,559895450,13970,13970,13970,13970,86
20230801,113900,558694030,13970,13970,13970,13970,3
20230801,113800,558652120,13970,13970,13970,13970,0
20230801,113700,558652120,13970,13970,13970,13970,52
20230801,113600,557925680,13970,13970,13970,13970,0
20230801,113500,557925680,13970,13970,13970,13970,0
20230801,113400,557925680,13970,13970,13970,13970,2
20230801,113300,557897740,13970,13970,13970,13970,0
20230801,113200,557897740,13970,13970,13970,13970,53
20230801,113100,557157330,13970,13970,13970,13970,75
20230801,113000,556109580,13980,13980,13980,13980,0
20230801,112900,556109580,13980,13980,13980,13980,22
20230801,112800,555802020,13980,13980,13980,13980,0
20230801,112700,555802020,13980,13960,13980,13960,113
20230801,112600,554222520,13970,13970,13970,13970,10
20230801,112500,554082820,13980,13980,13980,13980,5
20230801,112400,554012920,13980,13980,13980,13980,43
20230801,112300,553411780,13960,13970,13970,13960,449
20230801,112200,547139290,13960,13960,13960,13960,202
20230801,112100,544319370,13960,13960,13960,13960,10
20230801,112000,544179770,13960,13960,13960,13960,2
20230801,111900,544151850,13970,13970,13970,13970,10
20230801,111800,544012150,13970,13970,13970,13970,24
20230801,111700,543676870,13960,13960,13970,13960,265
20230801,111600,539977190,13960,13960,13960,13960,1
20230801,111500,539963230,13960,13960,13960,13950,50
20230801,111400,539265250,13950,13950,13950,13950,10
20230801,111300,539125750,13950,13950,13960,13950,83
20230801,111200,537967590,13960,13960,13960,13960,22
20230801,111100,537660470,13950,13950,13950,13950,0
20230801,111000,537660470,13950,13950,13950,13950,3
20230801,110900,537618620,13950,13950,13950,13950,0
20230801,110800,537618620,13950,13960,13960,13950,8
20230801,110700,537506970,13950,13960,13960,13950,2
20230801,110600,537479060,13960,13950,13960,13950,190
20230801,110500,534828260,13950,13950,13950,13950,4
20230801,110400,534772460,13960,13960,13960,13960,8
20230801,110300,534660780,13960,13960,13960,13960,100
20230801,110200,533264780,13970,13980,13980,13970,381
20230801,110100,527939620,13970,13970,13970,13970,102
20230801,110000,526514680,13970,13960,13970,13960,322
20230801,105900,522016610,13970,13970,13970,13970,0
20230801,105800,522016610,13970,13970,13970,13970,18
20230801,105700,521765150,13970,13970,13970,13970,1
20230801,105600,521751180,13940,13940,13940,13940,0
20230801,105500,521751180,13940,13960,13970,13940,621
20230801,105400,513091360,13960,13960,13970,13960,29
20230801,105300,512686370,13960,13960,13960,13960,4
20230801,105200,512630530,13980,13980,13980,13980,0
20230801,105100,512630530,13980,13990,13990,13980,107
20230801,105000,511134660,13970,13990,13990,13970,243
20230801,104900,507737950,13990,13990,13990,13990,74
20230801,104800,506702690,14000,14000,14000,14000,0
20230801,104700,506702690,14000,14000,14000,14000,88
20230801,104600,505470690,14000,14010,14010,14000,162
20230801,104500,503201080,14010,13950,14010,13950,2994
20230801,104400,461338200,13950,13950,13950,13950,20
20230801,104300,461059200,13950,13930,13950,13930,151
20230801,104200,458954130,13930,13930,13930,13930,60
20230801,104100,458118330,13940,13940,13940,13940,1
20230801,104000,458104390,13930,13930,13930,13930,151
20230801,103900,456000960,13930,13930,13930,13930,0
20230801,103800,456000960,13930,13930,13930,13930,0
20230801,103700,456000960,13930,13940,13940,13930,973
20230801,103600,442445710,13940,13950,13950,13940,13
20230801,103500,442264390,13940,13940,13940,13940,82
20230801,103400,441121310,13940,13940,13940,13940,123
20230801,103300,439406690,13950,13950,13950,13950,27
20230801,103200,439030040,13950,13950,13950,13950,100
20230801,103100,437635040,13960,13960,13960,13960,0
20230801,103000,437635040,13960,13960,13960,13960,0
20230801,102900,437635040,13960,13960,13960,13960,4
20230801,102800,437579200,13960,13960,13970,13960,106
20230801,102700,436099390,13970,13960,13970,13960,88
20230801,102600,434870810,13960,13930,13960,13930,1960
20230801,102500,407542450,13930,13920,13930,13920,1168
20230801,102400,391272400,13920,13900,13920,13900,52
20230801,102300,390548580,13910,13920,13920,13910,5
20230801,102200,390479020,13910,13920,13920,13910,15
20230801,102100,390270270,13920,13920,13920,13900,137
20230801,102000,388363250,13930,13920,13930,13920,385
20230801,101900,383003490,13920,13910,13920,13910,50
20230801,101800,382307530,13890,13900,13920,13890,713
20230801,101700,372392880,13890,13880,13890,13870,895
20230801,101600,359965030,13880,13880,13880,13880,6
20230801,101500,359881750,13870,13870,13870,13870,0
20230801,101400,359881750,13870,13870,13870,13870,101
20230801,101300,358480880,13860,13880,13880,13860,284
20230801,101200,354539080,13880,13880,13880,13880,1
20230801,101100,354525200,13880,13880,13880,13880,22
20230801,101000,354219840,13880,13880,13880,13880,0
20230801,100900,354219840,13880,13880,13880,13880,0
20230801,100800,354219840,13880,13880,13880,13880,128
20230801,100700,352443200,13870,13850,13870,13850,102
20230801,100600,351028480,13840,13870,13870,13840,410
20230801,100500,345352780,13860,13870,13870,13860,117
20230801,100400,343730750,13840,13870,13870,13840,37
20230801,100300,343218640,13870,13860,13870,13860,500
20230801,100200,336284580,13860,13860,13860,13860,0
20230801,100100,336284580,13860,13850,13860,13850,20
20230801,100000,336007390,13850,13850,13850,13850,1
20230801,095900,335993540,13850,13850,13850,13850,10
20230801,095800,335855040,13850,13850,13850,13850,3
20230801,095700,335813490,13850,13850,13850,13850,1
20230801,095600,335799640,13830,13830,13850,13830,111
20230801,095500,334262510,13840,13840,13840,13840,24
20230801,095400,333930350,13840,13840,13840,13840,33
20230801,095300,333473630,13840,13840,13840,13840,108
20230801,095200,331978910,13840,13840,13840,13840,0
20230801,095100,331978910,13840,13840,13840,13840,0
20230801,095000,331978910,13840,13840,13840,13840,10
20230801,094900,331840510,13840,13860,13860,13840,861
20230801,094800,319924210,13840,13850,13850,13840,1009
20230801,094700,305949640,13850,13850,13850,13850,15
20230801,094600,305741890,13850,13850,13850,13850,2
20230801,094500,305714190,13850,13850,13850,13850,200
20230801,094400,302944190,13850,13860,13860,13850,26
20230801,094300,302583840,13860,13850,13860,13850,202
20230801,094200,299786120,13850,13840,13850,13840,2
20230801,094100,299758430,13840,13840,13840,13840,30
20230801,094000,299343230,13850,13850,13850,13850,0
20230801,093900,299343230,13850,13850,13850,13840,115
20230801,093800,297751020,13870,13870,13870,13870,1
20230801,093700,297737150,13850,13870,13870,13850,126
20230801,093600,295992020,13880,13880,13880,13880,2
20230801,093500,295964260,13880,13880,13880,13880,2
20230801,093400,295936500,13880,13880,13880,13880,2
20230801,093300,295908740,13850,13860,13860,13850,865
20230801,093200,283923750,13860,13890,13890,13860,2
20230801,093100,283896000,13900,13900,13900,13900,2
20230801,093000,283868200,13910,13900,13910,13900,1003
20230801,092900,269926490,13900,13910,13910,13880,217
20230801,092800,266914180,13900,13880,13900,13880,1615
20230801,092700,244467470,13890,13870,13900,13860,436
20230801,092600,238417790,13870,13860,13870,13850,1378
20230801,092500,219318680,13850,13840,13860,13840,929
20230801,092400,206454410,13840,13840,13840,13840,1103
20230801,092300,191188890,13840,13830,13840,13830,3
20230801,092200,191147390,13800,13810,13840,13800,1210
20230801,092100,174421450,13810,13820,13820,13810,43
20230801,092000,173827590,13810,13790,13820,13790,1259
20230801,091900,156443880,13790,13790,13790,13790,480
20230801,091800,149824680,13790,13780,13790,13770,145
20230801,091700,147826720,13790,13800,13800,13780,803
20230801,091600,136761340,13800,13800,13800,13790,295
20230801,091500,132692900,13800,13800,13800,13800,100
20230801,091400,131312900,13800,13800,13800,13790,6
20230801,091300,131230140,13800,13800,13800,13800,0
20230801,091200,131230140,13800,13810,13810,13800,89
20230801,091100,130001470,13820,13810,13840,13790,1362
20230801,091000,111172050,13780,13780,13780,13780,0
20230801,090900,111172050,13780,13810,13810,13780,10
20230801,090800,111034190,13810,13820,13820,13810,3
20230801,090700,110992740,13820,13810,13830,13810,1102
20230801,090600,95764900,13820,13800,13840,13750,2478
20230801,090500,61615030,13790,13690,13790,13690,2250
20230801,090400,30676200,13720,13710,13720,13710,437
20230801,090300,24684920,13700,13710,13710,13700,17
20230801,090200,24451860,13700,13700,13730,13700,131
20230801,090100,22655150,13700,13720,13720,13690,197
20230801,090000,19956300,13700,13730,13730,13700,1454