KissMeData/089850/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194500,3112426580,15300,15300,15300,15300,12096
20230801,194400,3112426580,15300,15300,15300,15300,0
20230801,194300,3112426580,15300,15300,15300,15300,0
20230801,194200,3112426580,15300,15300,15300,15300,0
20230801,194100,3112426580,15300,15300,15300,15300,0
20230801,194000,3112426580,15300,15300,15300,15300,0
20230801,193900,3112426580,15300,15300,15300,15300,0
20230801,193800,3112426580,15300,15300,15300,15300,0
20230801,193700,3112426580,15300,15300,15300,15300,0
20230801,193600,3112426580,15300,15300,15300,15300,0
20230801,193500,3112426580,15300,15300,15300,15300,0
20230801,193400,3112426580,15300,15300,15300,15300,0
20230801,193300,3112426580,15300,15300,15300,15300,0
20230801,193200,3112426580,15300,15300,15300,15300,0
20230801,193100,3112426580,15300,15300,15300,15300,0
20230801,193000,3112426580,15300,15300,15300,15300,0
20230801,192900,3112426580,15300,15300,15300,15300,0
20230801,192800,3112426580,15300,15300,15300,15300,0
20230801,192700,3112426580,15300,15300,15300,15300,0
20230801,192600,3112426580,15300,15300,15300,15300,0
20230801,192500,3112426580,15300,15300,15300,15300,0
20230801,192400,3112426580,15300,15300,15300,15300,0
20230801,192300,3112426580,15300,15300,15300,15300,0
20230801,192200,3112426580,15300,15300,15300,15300,0
20230801,192100,3112426580,15300,15300,15300,15300,0
20230801,192000,3112426580,15300,15300,15300,15300,0
20230801,191900,3112426580,15300,15300,15300,15300,0
20230801,191800,3112426580,15300,15300,15300,15300,0
20230801,191700,3112426580,15300,15300,15300,15300,0
20230801,191600,3112426580,15300,15300,15300,15300,0
20230801,191500,3112426580,15300,15300,15300,15300,12096
20230801,191400,3112426580,15300,15300,15300,15300,0
20230801,191300,3112426580,15300,15300,15300,15300,0
20230801,191200,3112426580,15300,15300,15300,15300,0
20230801,191100,3112426580,15300,15300,15300,15300,0
20230801,191000,3112426580,15300,15300,15300,15300,0
20230801,190900,3112426580,15300,15300,15300,15300,0
20230801,190800,3112426580,15300,15300,15300,15300,0
20230801,190700,3112426580,15300,15300,15300,15300,0
20230801,190600,3112426580,15300,15300,15300,15300,0
20230801,190500,3112426580,15300,15300,15300,15300,0
20230801,190400,3112426580,15300,15300,15300,15300,0
20230801,190300,3112426580,15300,15300,15300,15300,0
20230801,190200,3112426580,15300,15300,15300,15300,0
20230801,190100,3112426580,15300,15300,15300,15300,0
20230801,190000,3112426580,15300,15300,15300,15300,0
20230801,185900,3112426580,15300,15300,15300,15300,0
20230801,185800,3112426580,15300,15300,15300,15300,0
20230801,185700,3112426580,15300,15300,15300,15300,0
20230801,185600,3112426580,15300,15300,15300,15300,0
20230801,185500,3112426580,15300,15300,15300,15300,0
20230801,185400,3112426580,15300,15300,15300,15300,0
20230801,185300,3112426580,15300,15300,15300,15300,0
20230801,185200,3112426580,15300,15300,15300,15300,0
20230801,185100,3112426580,15300,15300,15300,15300,0
20230801,185000,3112426580,15300,15300,15300,15300,0
20230801,184900,3112426580,15300,15300,15300,15300,0
20230801,184800,3112426580,15300,15300,15300,15300,0
20230801,184700,3112426580,15300,15300,15300,15300,0
20230801,184600,3112426580,15300,15300,15300,15300,0
20230801,184500,3112426580,15300,15300,15300,15300,12096
20230801,184400,3112426580,15300,15300,15300,15300,0
20230801,184300,3112426580,15300,15300,15300,15300,0
20230801,184200,3112426580,15300,15300,15300,15300,0
20230801,184100,3112426580,15300,15300,15300,15300,0
20230801,184000,3112426580,15300,15300,15300,15300,0
20230801,183900,3112426580,15300,15300,15300,15300,0
20230801,183800,3112426580,15300,15300,15300,15300,0
20230801,183700,3112426580,15300,15300,15300,15300,0
20230801,183600,3112426580,15300,15300,15300,15300,0
20230801,183500,3112426580,15300,15300,15300,15300,0
20230801,183400,3112426580,15300,15300,15300,15300,0
20230801,183300,3112426580,15300,15300,15300,15300,0
20230801,183200,3112426580,15300,15300,15300,15300,0
20230801,183100,3112426580,15300,15300,15300,15300,0
20230801,183000,3112426580,15300,15300,15300,15300,0
20230801,182900,3112426580,15300,15300,15300,15300,0
20230801,182800,3112426580,15300,15300,15300,15300,0
20230801,182700,3112426580,15300,15300,15300,15300,0
20230801,182600,3112426580,15300,15300,15300,15300,0
20230801,182500,3112426580,15300,15300,15300,15300,0
20230801,182400,3112426580,15300,15300,15300,15300,0
20230801,182300,3112426580,15300,15300,15300,15300,0
20230801,182200,3112426580,15300,15300,15300,15300,0
20230801,182100,3112426580,15300,15300,15300,15300,0
20230801,182000,3112426580,15300,15300,15300,15300,0
20230801,181900,3112426580,15300,15300,15300,15300,0
20230801,181800,3112426580,15300,15300,15300,15300,0
20230801,181700,3112426580,15300,15300,15300,15300,0
20230801,181600,3112426580,15300,15300,15300,15300,0
20230801,181500,3112426580,15300,15300,15300,15300,12096
20230801,181400,3112426580,15300,15300,15300,15300,0
20230801,181300,3112426580,15300,15300,15300,15300,0
20230801,181200,3112426580,15300,15300,15300,15300,0
20230801,181100,3112426580,15300,15300,15300,15300,0
20230801,181000,3112426580,15300,15300,15300,15300,0
20230801,180900,3112426580,15300,15300,15300,15300,0
20230801,180800,3112426580,15300,15300,15300,15300,0
20230801,180700,3112426580,15300,15300,15300,15300,0
20230801,180600,3112426580,15300,15300,15300,15300,0
20230801,180500,3112426580,15300,15300,15300,15300,0
20230801,180400,3112426580,15300,15300,15300,15300,0
20230801,180300,3112426580,15300,15300,15300,15300,0
20230801,180200,3112426580,15300,15300,15300,15300,0
20230801,180100,3112426580,15300,15300,15300,15300,0
20230801,180000,3112426580,15300,15300,15300,15300,0
20230801,175900,3112426580,15300,15300,15300,15300,0
20230801,175800,3112426580,15300,15300,15300,15300,0
20230801,175700,3112426580,15300,15300,15300,15300,0
20230801,175600,3112426580,15300,15300,15300,15300,0
20230801,175500,3112426580,15300,15300,15300,15300,0
20230801,175400,3112426580,15300,15300,15300,15300,0
20230801,175300,3112426580,15300,15300,15300,15300,0
20230801,175200,3112426580,15300,15300,15300,15300,0
20230801,175100,3112426580,15300,15300,15300,15300,0
20230801,175000,3112426580,15300,15300,15300,15300,0
20230801,174900,3112426580,15300,15300,15300,15300,0
20230801,174800,3112426580,15300,15300,15300,15300,0
20230801,174700,3112426580,15300,15300,15300,15300,0
20230801,174600,3112426580,15300,15300,15300,15300,0
20230801,174500,3112426580,15300,15300,15300,15300,12096
20230801,174400,3112426580,15300,15300,15300,15300,0
20230801,174300,3112426580,15300,15300,15300,15300,0
20230801,174200,3112426580,15300,15300,15300,15300,0
20230801,174100,3112426580,15300,15300,15300,15300,0
20230801,174000,3112426580,15300,15300,15300,15300,0
20230801,173900,3112426580,15300,15300,15300,15300,0
20230801,173800,3112426580,15300,15300,15300,15300,0
20230801,173700,3112426580,15300,15300,15300,15300,0
20230801,173600,3112426580,15300,15300,15300,15300,0
20230801,173500,3112426580,15300,15300,15300,15300,0
20230801,173400,3112426580,15300,15300,15300,15300,0
20230801,173300,3112426580,15300,15300,15300,15300,0
20230801,173200,3112426580,15300,15300,15300,15300,0
20230801,173100,3112426580,15300,15300,15300,15300,0
20230801,173000,3112426580,15300,15300,15300,15300,0
20230801,172900,3112426580,15300,15300,15300,15300,0
20230801,172800,3112426580,15300,15300,15300,15300,0
20230801,172700,3112426580,15300,15300,15300,15300,0
20230801,172600,3112426580,15300,15300,15300,15300,0
20230801,172500,3112426580,15300,15300,15300,15300,0
20230801,172400,3112426580,15300,15300,15300,15300,0
20230801,172300,3112426580,15300,15300,15300,15300,0
20230801,172200,3112426580,15300,15300,15300,15300,0
20230801,172100,3112426580,15300,15300,15300,15300,0
20230801,172000,3112426580,15300,15300,15300,15300,0
20230801,171900,3112426580,15300,15300,15300,15300,0
20230801,171800,3112426580,15300,15300,15300,15300,0
20230801,171700,3112426580,15300,15300,15300,15300,0
20230801,171600,3112426580,15300,15300,15300,15300,0
20230801,171500,3112426580,15300,15300,15300,15300,12096
20230801,171400,3112426580,15300,15300,15300,15300,0
20230801,171300,3112426580,15300,15300,15300,15300,0
20230801,171200,3112426580,15300,15300,15300,15300,0
20230801,171100,3112426580,15300,15300,15300,15300,0
20230801,171000,3112426580,15300,15300,15300,15300,0
20230801,170900,3112426580,15300,15300,15300,15300,0
20230801,170800,3112426580,15300,15300,15300,15300,0
20230801,170700,3112426580,15300,15300,15300,15300,0
20230801,170600,3112426580,15300,15300,15300,15300,0
20230801,170500,3112426580,15300,15300,15300,15300,0
20230801,170400,3112426580,15300,15300,15300,15300,0
20230801,170300,3112426580,15300,15300,15300,15300,0
20230801,170200,3112426580,15300,15300,15300,15300,0
20230801,170100,3112426580,15300,15300,15300,15300,0
20230801,170000,3112426580,15300,15300,15300,15300,0
20230801,165900,3112426580,15300,15300,15300,15300,0
20230801,165800,3112426580,15300,15300,15300,15300,0
20230801,165700,3112426580,15300,15300,15300,15300,0
20230801,165600,3112426580,15300,15300,15300,15300,0
20230801,165500,3112426580,15300,15300,15300,15300,0
20230801,165400,3112426580,15300,15300,15300,15300,0
20230801,165300,3112426580,15300,15300,15300,15300,0
20230801,165200,3112426580,15300,15300,15300,15300,0
20230801,165100,3112426580,15300,15300,15300,15300,0
20230801,165000,3112426580,15300,15300,15300,15300,0
20230801,164900,3112426580,15300,15300,15300,15300,0
20230801,164800,3112426580,15300,15300,15300,15300,0
20230801,164700,3112426580,15300,15300,15300,15300,0
20230801,164600,3112426580,15300,15300,15300,15300,0
20230801,164500,3112426580,15300,15300,15300,15300,12096
20230801,164400,3112426580,15300,15300,15300,15300,0
20230801,164300,3112426580,15300,15300,15300,15300,0
20230801,164200,3112426580,15300,15300,15300,15300,0
20230801,164100,3112426580,15300,15300,15300,15300,0
20230801,164000,3112426580,15300,15300,15300,15300,0
20230801,163900,3112426580,15300,15300,15300,15300,0
20230801,163800,3112426580,15300,15300,15300,15300,0
20230801,163700,3112426580,15300,15300,15300,15300,0
20230801,163600,3112426580,15300,15300,15300,15300,0
20230801,163500,3112426580,15300,15300,15300,15300,0
20230801,163400,3112426580,15300,15300,15300,15300,0
20230801,163300,3112426580,15300,15300,15300,15300,0
20230801,163200,3112426580,15300,15300,15300,15300,0
20230801,163100,3112426580,15300,15300,15300,15300,0
20230801,163000,3112426580,15300,15300,15300,15300,0
20230801,162900,3112426580,15300,15300,15300,15300,0
20230801,162800,3112426580,15300,15300,15300,15300,0
20230801,162700,3112426580,15300,15300,15300,15300,0
20230801,162600,3112426580,15300,15300,15300,15300,0
20230801,162500,3112426580,15300,15300,15300,15300,0
20230801,162400,3112426580,15300,15300,15300,15300,0
20230801,162300,3112426580,15300,15300,15300,15300,0
20230801,162200,3112426580,15300,15300,15300,15300,0
20230801,162100,3112426580,15300,15300,15300,15300,0
20230801,162000,3112426580,15300,15300,15300,15300,0
20230801,161900,3112426580,15300,15300,15300,15300,0
20230801,161800,3112426580,15300,15300,15300,15300,0
20230801,161700,3112426580,15300,15300,15300,15300,0
20230801,161600,3112426580,15300,15300,15300,15300,0
20230801,161500,3112426580,15300,15300,15300,15300,12096
20230801,161400,3112426580,15300,15300,15300,15300,0
20230801,161300,3112426580,15300,15300,15300,15300,0
20230801,161200,3112426580,15300,15300,15300,15300,0
20230801,161100,3112426580,15300,15300,15300,15300,0
20230801,161000,3112426580,15300,15300,15300,15300,0
20230801,160900,3112426580,15300,15300,15300,15300,0
20230801,160800,3112426580,15300,15300,15300,15300,0
20230801,160700,3112426580,15300,15300,15300,15300,0
20230801,160600,3112426580,15300,15300,15300,15300,0
20230801,160500,3112426580,15300,15300,15300,15300,0
20230801,160400,3112426580,15300,15300,15300,15300,0
20230801,160300,3112426580,15300,15300,15300,15300,0
20230801,160200,3112426580,15300,15300,15300,15300,0
20230801,160100,3112426580,15300,15300,15300,15300,0
20230801,160000,3112426580,15300,15300,15300,15300,0
20230801,155900,3112426580,15300,15300,15300,15300,0
20230801,155800,3112426580,15300,15300,15300,15300,0
20230801,155700,3112426580,15300,15300,15300,15300,0
20230801,155600,3112426580,15300,15300,15300,15300,0
20230801,155500,3112426580,15300,15300,15300,15300,0
20230801,155400,3112426580,15300,15300,15300,15300,0
20230801,155300,3112426580,15300,15300,15300,15300,0
20230801,155200,3112426580,15300,15300,15300,15300,0
20230801,155100,3112426580,15300,15300,15300,15300,0
20230801,155000,3112426580,15300,15300,15300,15300,0
20230801,154900,3112426580,15300,15300,15300,15300,0
20230801,154800,3112426580,15300,15300,15300,15300,0
20230801,154700,3112426580,15300,15300,15300,15300,0
20230801,154600,3112426580,15300,15300,15300,15300,0
20230801,154500,3112426580,15300,15300,15300,15300,12096
20230801,154400,3112426580,15300,15300,15300,15300,0
20230801,154300,3112426580,15300,15300,15300,15300,0
20230801,154200,3112426580,15300,15300,15300,15300,0
20230801,154100,3112426580,15300,15300,15300,15300,0
20230801,154000,3112426580,15300,15300,15300,15300,0
20230801,153900,3112426580,15300,15300,15300,15300,0
20230801,153800,3112426580,15300,15300,15300,15300,0
20230801,153700,3112426580,15300,15300,15300,15300,0
20230801,153600,3112426580,15300,15300,15300,15300,0
20230801,153500,3112426580,15300,15300,15300,15300,0
20230801,153400,3112426580,15300,15300,15300,15300,0
20230801,153300,3112426580,15300,15300,15300,15300,0
20230801,153200,3112426580,15300,15300,15300,15300,0
20230801,153100,3112426580,15300,15300,15300,15300,0
20230801,153000,3112426580,15300,15300,15300,15300,12096
20230801,152900,2927357780,15230,15230,15230,15230,0
20230801,152800,2927357780,15230,15230,15230,15230,0
20230801,152700,2927357780,15230,15230,15230,15230,0
20230801,152600,2927357780,15230,15230,15230,15230,0
20230801,152500,2927357780,15230,15230,15230,15230,0
20230801,152400,2927357780,15230,15230,15230,15230,0
20230801,152300,2927357780,15230,15230,15230,15230,0
20230801,152200,2927357780,15230,15230,15230,15230,0
20230801,152100,2927357780,15230,15230,15230,15230,0
20230801,152000,2927357780,15230,15230,15230,15230,0
20230801,151900,2927357780,15230,15240,15240,15200,170
20230801,151800,2924768610,15240,15240,15250,15240,151
20230801,151700,2922466490,15240,15240,15240,15240,39
20230801,151600,2921872130,15240,15240,15240,15240,771
20230801,151500,2910122090,15260,15200,15260,15200,3822
20230801,151400,2851883560,15200,15220,15220,15200,128
20230801,151300,2849937800,15220,15220,15220,15220,45
20230801,151200,2849252900,15220,15220,15220,15220,65
20230801,151100,2848263600,15220,15190,15220,15190,103
20230801,151000,2846696650,15230,15220,15230,15220,35
20230801,150900,2846163940,15190,15190,15190,15180,722
20230801,150800,2835199100,15190,15220,15220,15190,401
20230801,150700,2829096180,15220,15210,15220,15210,268
20230801,150600,2825019820,15220,15190,15220,15190,136
20230801,150500,2822950140,15220,15190,15220,15180,6937
20230801,150400,2717425980,15180,15130,15180,15130,328
20230801,150300,2712453850,15150,15130,15150,15130,28
20230801,150200,2712029810,15170,15130,15170,15130,40
20230801,150100,2711424240,15130,15160,15160,15130,182
20230801,150000,2708668620,15170,15170,15170,15170,1
20230801,145900,2708653450,15120,15120,15120,15110,628
20230801,145800,2699161350,15120,15120,15120,15120,500
20230801,145700,2691601350,15210,15120,15210,15120,1893
20230801,145600,2662852210,15120,15120,15120,15120,64
20230801,145500,2661884530,15170,15170,15170,15170,0
20230801,145400,2661884530,15170,15170,15170,15170,0
20230801,145300,2661884530,15170,15120,15170,15120,66
20230801,145200,2660884760,15120,15160,15190,15120,611
20230801,145100,2651627860,15120,15120,15160,15120,13
20230801,145000,2651430900,15160,15180,15180,15160,2895
20230801,144900,2607540580,15170,15200,15200,15170,43
20230801,144800,2606887070,15200,15180,15210,15180,1348
20230801,144700,2586405130,15190,15170,15190,15160,1381
20230801,144600,2565462710,15200,15220,15230,15200,421
20230801,144500,2559057380,15220,15170,15220,15160,7433
20230801,144400,2446156800,15160,15110,15160,15110,1763
20230801,144300,2419466450,15110,15110,15120,15110,412
20230801,144200,2413238860,15100,15030,15110,15030,5532
20230801,144100,2329826760,15010,15010,15030,15010,26
20230801,144000,2329436390,15000,15000,15020,15000,202
20230801,143900,2326404770,14990,15000,15000,14990,632
20230801,143800,2316927770,15020,15020,15020,15020,132
20230801,143700,2314945130,15020,14980,15020,14980,7856
20230801,143600,2197127030,14980,14920,14980,14920,4215
20230801,143500,2134051210,14920,14920,14920,14920,0
20230801,143400,2134051210,14920,14920,14920,14920,0
20230801,143300,2134051210,14920,14910,14920,14910,287
20230801,143200,2129771320,14950,14950,14950,14950,1
20230801,143100,2129756370,14950,14940,14950,14940,569
20230801,143000,2121249920,14950,14950,14950,14950,117
20230801,142900,2119500770,14950,14930,14950,14930,1106
20230801,142800,2102967150,14940,14890,14940,14890,208
20230801,142700,2099865680,14880,14880,14880,14880,4
20230801,142600,2099806160,14860,14940,14940,14860,1102
20230801,142500,2083399710,14940,14950,14960,14940,1051
20230801,142400,2067687750,14960,14940,14960,14940,1244
20230801,142300,2049089830,14940,14930,14940,14920,3780
20230801,142200,1992639290,14930,14930,14930,14930,40
20230801,142100,1992042090,14930,14910,14930,14910,2822
20230801,142000,1949935990,14920,14920,14920,14920,0
20230801,141900,1949935990,14920,14890,14920,14890,2020
20230801,141800,1919840290,14880,14880,14880,14880,60
20230801,141700,1918947490,14880,14880,14880,14880,300
20230801,141600,1914483490,14890,14890,14890,14890,111
20230801,141500,1912830700,14890,14890,14890,14890,802
20230801,141400,1900888920,14880,14880,14890,14880,959
20230801,141300,1886609830,14880,14880,14880,14880,0
20230801,141200,1886609830,14880,14870,14880,14870,54
20230801,141100,1885806830,14880,14880,14880,14880,148
20230801,141000,1883604590,14900,14900,14920,14900,1641
20230801,140900,1859149660,14900,14900,14900,14900,1275
20230801,140800,1840152160,14900,14880,14910,14880,620
20230801,140700,1830911590,14890,14890,14900,14880,2106
20230801,140600,1799543910,14890,14830,14890,14830,1978
20230801,140500,1770131470,14800,14800,14800,14800,0
20230801,140400,1770131470,14800,14810,14810,14800,214
20230801,140300,1766963310,14830,14820,14830,14820,92
20230801,140200,1765598960,14810,14810,14810,14810,1
20230801,140100,1765584150,14810,14810,14830,14810,1246
20230801,140000,1747117090,14820,14820,14820,14820,89
20230801,135900,1745798110,14820,14810,14820,14810,231
20230801,135800,1742375150,14800,14710,14800,14710,2380
20230801,135700,1707226150,14730,14710,14730,14710,73
20230801,135600,1706150900,14730,14730,14730,14730,0
20230801,135500,1706150900,14730,14730,14730,14730,0
20230801,135400,1706150900,14730,14730,14730,14730,0
20230801,135300,1706150900,14730,14730,14730,14730,0
20230801,135200,1706150900,14730,14730,14730,14730,70
20230801,135100,1705119800,14730,14720,14730,14710,986
20230801,135000,1690608520,14720,14720,14720,14720,50
20230801,134900,1689872520,14720,14720,14720,14720,200
20230801,134800,1686928520,14720,14720,14720,14720,35
20230801,134700,1686413320,14720,14720,14720,14720,27
20230801,134600,1686015880,14730,14730,14730,14730,164
20230801,134500,1683600160,14730,14730,14730,14730,21
20230801,134400,1683290830,14730,14730,14730,14730,0
20230801,134300,1683290830,14730,14730,14730,14730,25
20230801,134200,1682922580,14730,14730,14730,14730,0
20230801,134100,1682922580,14730,14720,14730,14720,31
20230801,134000,1682466040,14710,14710,14710,14710,14
20230801,133900,1682260100,14720,14720,14760,14720,439
20230801,133800,1675795530,14770,14770,14770,14770,0
20230801,133700,1675795530,14770,14770,14770,14770,0
20230801,133600,1675795530,14770,14770,14770,14770,0
20230801,133500,1675795530,14770,14770,14770,14770,0
20230801,133400,1675795530,14770,14770,14770,14770,0
20230801,133300,1675795530,14770,14770,14770,14770,0
20230801,133200,1675795530,14770,14770,14770,14770,0
20230801,133100,1675795530,14770,14770,14770,14770,0
20230801,133000,1675795530,14770,14770,14770,14770,0
20230801,132900,1675795530,14770,14710,14770,14710,1800
20230801,132800,1649228060,14710,14710,14710,14710,344
20230801,132700,1644167820,14710,14710,14710,14710,706
20230801,132600,1633782560,14710,14740,14740,14710,1788
20230801,132500,1607455900,14740,14740,14740,14740,259
20230801,132400,1603638240,14750,14790,14790,14750,1516
20230801,132300,1581245840,14790,14790,14790,14790,10
20230801,132200,1581097940,14800,14800,14800,14800,0
20230801,132100,1581097940,14800,14800,14800,14800,0
20230801,132000,1581097940,14800,14800,14800,14800,0
20230801,131900,1581097940,14800,14800,14800,14800,0
20230801,131800,1581097940,14800,14800,14800,14800,0
20230801,131700,1581097940,14800,14770,14800,14770,756
20230801,131600,1569923380,14770,14770,14770,14770,0
20230801,131500,1569923380,14770,14770,14770,14770,0
20230801,131400,1569923380,14770,14770,14770,14770,0
20230801,131300,1569923380,14770,14760,14770,14760,727
20230801,131200,1559185740,14770,14720,14770,14720,264
20230801,131100,1555294890,14710,14710,14710,14710,168
20230801,131000,1552823610,14710,14710,14710,14710,37
20230801,130900,1552279340,14720,14720,14720,14720,0
20230801,130800,1552279340,14720,14730,14730,14720,503
20230801,130700,1544872710,14730,14730,14730,14730,4
20230801,130600,1544813790,14740,14770,14770,14740,804
20230801,130500,1532953960,14770,14770,14770,14770,406
20230801,130400,1526957340,14770,14770,14770,14770,12
20230801,130300,1526780100,14770,14770,14770,14770,0
20230801,130200,1526780100,14770,14780,14780,14770,6
20230801,130100,1526691430,14780,14780,14780,14780,203
20230801,130000,1523691090,14780,14780,14780,14780,342
20230801,125900,1518636330,14780,14780,14780,14780,10
20230801,125800,1518488530,14780,14780,14780,14780,1
20230801,125700,1518473750,14780,14780,14780,14780,2
20230801,125600,1518444190,14780,14780,14780,14780,0
20230801,125500,1518444190,14780,14780,14780,14780,0
20230801,125400,1518444190,14780,14780,14780,14780,0
20230801,125300,1518444190,14780,14830,14830,14780,17
20230801,125200,1518192830,14780,14780,14780,14780,0
20230801,125100,1518192830,14780,14780,14780,14780,0
20230801,125000,1518192830,14780,14780,14780,14780,0
20230801,124900,1518192830,14780,14780,14780,14780,5
20230801,124800,1518118930,14780,14780,14780,14780,1
20230801,124700,1518104150,14780,14780,14780,14780,20
20230801,124600,1517808550,14780,14800,14800,14780,128
20230801,124500,1515914550,14840,14840,14840,14840,0
20230801,124400,1515914550,14840,14840,14840,14840,291
20230801,124300,1511596110,14840,14810,14840,14800,1214
20230801,124200,1493622130,14810,14820,14820,14810,593
20230801,124100,1484838870,14830,14790,14830,14790,781
20230801,124000,1473270880,14790,14780,14790,14780,34
20230801,123900,1472768220,14790,14790,14790,14790,0
20230801,123800,1472768220,14790,14790,14790,14790,10
20230801,123700,1472620320,14780,14780,14780,14780,10
20230801,123600,1472472520,14790,14790,14790,14790,220
20230801,123500,1469218720,14790,14800,14800,14790,600
20230801,123400,1460339720,14790,14790,14790,14790,280
20230801,123300,1456198520,14790,14780,14790,14780,7
20230801,123200,1456095000,14790,14780,14790,14780,300
20230801,123100,1451659000,14780,14780,14780,14780,0
20230801,123000,1451659000,14780,14780,14780,14780,0
20230801,122900,1451659000,14780,14780,14780,14780,7
20230801,122800,1451555540,14790,14790,14790,14790,381
20230801,122700,1445920550,14800,14790,14800,14790,152
20230801,122600,1443671350,14790,14800,14800,14790,63
20230801,122500,1442739160,14800,14800,14800,14800,30
20230801,122400,1442295160,14800,14800,14800,14800,397
20230801,122300,1436419560,14810,14810,14810,14800,172
20230801,122200,1433872570,14800,14800,14800,14800,53
20230801,122100,1433088170,14800,14800,14800,14800,0
20230801,122000,1433088170,14800,14800,14800,14800,0
20230801,121900,1433088170,14800,14800,14800,14800,1
20230801,121800,1433073370,14800,14800,14800,14800,0
20230801,121700,1433073370,14800,14800,14800,14800,253
20230801,121600,1429328970,14860,14820,14860,14800,346
20230801,121500,1424204170,14870,14870,14870,14870,14
20230801,121400,1423995990,14880,14880,14880,14880,0
20230801,121300,1423995990,14880,14880,14880,14880,0
20230801,121200,1423995990,14880,14880,14880,14880,6
20230801,121100,1423906710,14880,14840,14880,14840,190
20230801,121000,1421084400,14830,14830,14830,14830,0
20230801,120900,1421084400,14830,14830,14830,14830,0
20230801,120800,1421084400,14830,14830,14830,14830,0
20230801,120700,1421084400,14830,14830,14830,14830,103
20230801,120600,1419556910,14850,14840,14850,14840,200
20230801,120500,1416588200,14840,14840,14840,14840,0
20230801,120400,1416588200,14840,14820,14840,14820,727
20230801,120300,1405806830,14820,14820,14820,14820,100
20230801,120200,1404324830,14830,14830,14830,14830,1
20230801,120100,1404310000,14830,14830,14830,14830,2
20230801,120000,1404280340,14820,14800,14820,14800,261
20230801,115900,1400413780,14810,14810,14810,14810,200
20230801,115800,1397451780,14810,14810,14810,14810,0
20230801,115700,1397451780,14810,14800,14810,14800,55
20230801,115600,1396637670,14800,14800,14800,14800,11
20230801,115500,1396474870,14800,14800,14800,14800,196
20230801,115400,1393574070,14790,14800,14800,14790,298
20230801,115300,1389164260,14810,14810,14810,14810,1
20230801,115200,1389149450,14810,14810,14810,14810,0
20230801,115100,1389149450,14810,14810,14810,14810,0
20230801,115000,1389149450,14810,14810,14810,14810,51
20230801,114900,1388394140,14800,14800,14800,14800,67
20230801,114800,1387402540,14800,14800,14800,14800,143
20230801,114700,1385286140,14810,14810,14810,14810,0
20230801,114600,1385286140,14810,14830,14830,14810,50
20230801,114500,1384545130,14840,14830,14840,14830,21
20230801,114400,1384233690,14830,14830,14830,14830,5
20230801,114300,1384159540,14840,14840,14840,14840,0
20230801,114200,1384159540,14840,14840,14850,14840,633
20230801,114100,1374760090,14830,14830,14830,14830,0
20230801,114000,1374760090,14830,14820,14830,14820,65
20230801,113900,1373796510,14800,14800,14800,14800,0
20230801,113800,1373796510,14800,14800,14800,14800,10
20230801,113700,1373648510,14820,14820,14820,14820,0
20230801,113600,1373648510,14820,14820,14820,14820,45
20230801,113500,1372981610,14820,14820,14820,14820,5
20230801,113400,1372907510,14820,14820,14820,14820,3
20230801,113300,1372863050,14850,14820,14850,14800,780
20230801,113200,1361289370,14820,14820,14830,14820,45
20230801,113100,1360622140,14800,14800,14800,14800,48
20230801,113000,1359911740,14800,14810,14810,14800,354
20230801,112900,1354672030,14810,14810,14810,14810,0
20230801,112800,1354672030,14810,14810,14810,14810,10
20230801,112700,1354523930,14810,14810,14810,14810,54
20230801,112600,1353724190,14810,14820,14820,14810,150
20230801,112500,1351502640,14820,14820,14820,14820,200
20230801,112400,1348538640,14820,14820,14820,14820,35
20230801,112300,1348019940,14820,14820,14820,14820,0
20230801,112200,1348019940,14820,14820,14840,14820,137
20230801,112100,1345988170,14810,14810,14810,14810,2
20230801,112000,1345958550,14810,14810,14810,14810,1
20230801,111900,1345943740,14810,14810,14810,14810,90
20230801,111800,1344610840,14800,14800,14800,14800,3
20230801,111700,1344566440,14800,14800,14800,14800,0
20230801,111600,1344566440,14800,14800,14800,14800,0
20230801,111500,1344566440,14800,14810,14810,14800,130
20230801,111400,1342642140,14810,14810,14810,14810,0
20230801,111300,1342642140,14810,14800,14810,14800,89
20230801,111200,1341324860,14800,14810,14810,14800,536
20230801,111100,1333387810,14810,14810,14810,14810,214
20230801,111000,1330218470,14810,14810,14810,14810,0
20230801,110900,1330218470,14810,14810,14810,14810,40
20230801,110800,1329626070,14810,14810,14810,14810,50
20230801,110700,1328885570,14810,14810,14810,14810,0
20230801,110600,1328885570,14810,14810,14840,14810,717
20230801,110500,1318266770,14810,14810,14820,14810,239
20230801,110400,1314725170,14810,14810,14810,14810,2
20230801,110300,1314695550,14810,14810,14810,14810,50
20230801,110200,1313955050,14800,14800,14800,14800,0
20230801,110100,1313955050,14800,14800,14800,14800,0
20230801,110000,1313955050,14800,14810,14810,14800,500
20230801,105900,1306551040,14810,14850,14850,14810,2082
20230801,105800,1275634540,14850,14880,14880,14850,827
20230801,105700,1263341980,14880,14880,14880,14880,100
20230801,105600,1261853980,14910,14900,14910,14900,14
20230801,105500,1261645250,14910,14900,14910,14900,51
20230801,105400,1260885220,14880,14920,14920,14880,404
20230801,105300,1254873600,14920,14910,14920,14910,633
20230801,105200,1245429840,14910,14910,14910,14910,110
20230801,105100,1243789740,14910,14920,14920,14910,177
20230801,105000,1241150650,14910,14910,14910,14910,11
20230801,104900,1240986640,14920,14910,14920,14910,1309
20230801,104800,1221459660,14910,14900,14910,14900,100
20230801,104700,1219969100,14900,14890,14900,14890,34
20230801,104600,1219462510,14900,14890,14900,14890,41
20230801,104500,1218851920,14880,14880,14880,14880,1
20230801,104400,1218837040,14900,14890,14900,14890,251
20230801,104300,1215097510,14900,14900,14900,14900,670
20230801,104200,1205114510,14900,14900,14900,14900,789
20230801,104100,1193358410,14900,14890,14900,14890,101
20230801,104000,1191853520,14900,14870,14910,14870,5172
20230801,103900,1114790300,14860,14830,14860,14830,749
20230801,103800,1103672520,14840,14830,14840,14830,36
20230801,103700,1103138370,14820,14760,14820,14760,855
20230801,103600,1090490900,14750,14710,14750,14710,111
20230801,103500,1088857650,14750,14750,14750,14750,2
20230801,103400,1088828150,14690,14690,14690,14690,0
20230801,103300,1088828150,14690,14710,14720,14690,187
20230801,103200,1086080550,14720,14720,14720,14720,105
20230801,103100,1084534950,14720,14730,14730,14720,125
20230801,103000,1082694330,14720,14720,14720,14720,0
20230801,102900,1082694330,14720,14720,14730,14720,180
20230801,102800,1080044530,14720,14720,14720,14720,0
20230801,102700,1080044530,14720,14720,14720,14720,15
20230801,102600,1079823730,14720,14720,14720,14720,1
20230801,102500,1079809010,14710,14710,14710,14710,15
20230801,102400,1079588360,14760,14710,14760,14710,776
20230801,102300,1068155850,14730,14690,14730,14690,167
20230801,102200,1065701630,14690,14690,14690,14690,0
20230801,102100,1065701630,14690,14690,14690,14690,1
20230801,102000,1065686940,14700,14700,14700,14700,11
20230801,101900,1065525240,14700,14700,14700,14680,394
20230801,101800,1059740080,14730,14730,14730,14730,0
20230801,101700,1059740080,14730,14680,14730,14680,1097
20230801,101600,1043604030,14670,14660,14670,14660,58
20230801,101500,1042753440,14660,14660,14660,14660,328
20230801,101400,1037944960,14660,14670,14670,14660,519
20230801,101300,1030333920,14670,14690,14690,14670,47
20230801,101200,1029643590,14690,14670,14690,14670,238
20230801,101100,1026151390,14690,14690,14690,14690,0
20230801,101000,1026151390,14690,14710,14720,14690,101
20230801,100900,1024666300,14730,14720,14730,14720,20
20230801,100800,1024371890,14720,14680,14720,14680,28
20230801,100700,1023960150,14690,14690,14690,14690,55
20230801,100600,1023152200,14690,14680,14690,14680,289
20230801,100500,1018909470,14670,14670,14670,14670,1
20230801,100400,1018894800,14730,14730,14740,14730,47
20230801,100300,1018202480,14730,14740,14740,14730,25
20230801,100200,1017834080,14730,14730,14730,14730,0
20230801,100100,1017834080,14730,14730,14740,14730,5
20230801,100000,1017760420,14730,14670,14730,14670,5
20230801,095900,1017686910,14660,14670,14670,14660,1394
20230801,095800,997249690,14660,14660,14660,14660,575
20230801,095700,988820190,14660,14650,14660,14650,76
20230801,095600,987706350,14650,14650,14650,14650,113
20230801,095500,986050900,14640,14660,14660,14640,131
20230801,095400,984130460,14660,14660,14660,14660,35
20230801,095300,983617360,14750,14750,14750,14750,7
20230801,095200,983514110,14750,14750,14750,14750,2
20230801,095100,983484610,14660,14660,14660,14660,166
20230801,095000,981051050,14740,14700,14740,14640,555
20230801,094900,972876570,14700,14740,14740,14620,325
20230801,094800,968098550,14750,14820,14820,14750,5838
20230801,094700,881868320,14790,14800,14820,14780,1439
20230801,094600,860586000,14830,14800,14830,14800,99
20230801,094500,859119900,14830,14800,14830,14800,2
20230801,094400,859090270,14800,14800,14840,14800,229
20230801,094300,855701030,14840,14800,14840,14800,101
20230801,094200,854206190,14790,14830,14850,14790,124
20230801,094100,852371270,14850,14850,14850,14850,0
20230801,094000,852371270,14850,14860,14860,14850,31
20230801,093900,851910900,14860,14870,14890,14860,528
20230801,093800,844050600,14870,14880,14880,14860,190
20230801,093700,841225770,14870,14880,14890,14860,363
20230801,093600,835821990,14910,14880,14910,14880,97
20230801,093500,834378510,14880,14810,14910,14810,1267
20230801,093400,815506810,14900,14820,14900,14800,2524
20230801,093300,777962120,14820,14680,14820,14650,7561
20230801,093200,666742760,14670,14670,14700,14670,9
20230801,093100,666610670,14680,14710,14710,14680,182
20230801,093000,663933760,14710,14700,14750,14700,527
20230801,092900,656174450,14690,14690,14750,14690,329
20230801,092800,651334180,14690,14680,14780,14660,524
20230801,092700,643645160,14680,14790,14790,14670,279
20230801,092600,639535670,14800,14800,14830,14800,124
20230801,092500,637700420,14800,14830,14850,14800,160
20230801,092400,635331130,14850,14860,14860,14830,137
20230801,092300,633296230,14860,14890,14890,14860,1499
20230801,092200,611016220,14900,14890,14910,14860,2513
20230801,092100,573575340,14860,14760,14900,14760,5297
20230801,092000,494887750,14790,14690,14790,14690,5119
20230801,091900,419393100,14730,14680,14730,14650,3001
20230801,091800,375308650,14680,14510,14680,14510,4251
20230801,091700,313298560,14490,14490,14510,14490,291
20230801,091600,309081950,14500,14470,14500,14470,11
20230801,091500,308922750,14510,14520,14520,14510,156
20230801,091400,306658700,14530,14490,14530,14470,114
20230801,091300,305004000,14500,14510,14530,14500,389
20230801,091200,299363380,14500,14520,14540,14500,182
20230801,091100,296720040,14500,14480,14500,14470,441
20230801,091000,290334040,14480,14510,14530,14480,699
20230801,090900,280202030,14510,14540,14540,14510,41
20230801,090800,279606490,14530,14510,14540,14510,226
20230801,090700,276321830,14530,14480,14530,14480,157
20230801,090600,274041370,14470,14500,14540,14460,772
20230801,090500,262839920,14510,14550,14560,14510,804
20230801,090400,251153450,14560,14550,14560,14550,1299
20230801,090300,232240920,14560,14530,14590,14530,1236
20230801,090200,214240240,14570,14630,14630,14560,3799
20230801,090100,158814540,14630,14500,14800,14500,5931
20230801,090000,71777650,14500,14310,14550,14310,4957