KissMeData/084010/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,857989750,12810,12810,12810,12810,894
20230801,194100,857989750,12810,12810,12810,12810,0
20230801,194000,857989750,12810,12810,12810,12810,0
20230801,193900,857989750,12810,12810,12810,12810,0
20230801,193800,857989750,12810,12810,12810,12810,0
20230801,193700,857989750,12810,12810,12810,12810,0
20230801,193600,857989750,12810,12810,12810,12810,0
20230801,193500,857989750,12810,12810,12810,12810,0
20230801,193400,857989750,12810,12810,12810,12810,0
20230801,193300,857989750,12810,12810,12810,12810,0
20230801,193200,857989750,12810,12810,12810,12810,0
20230801,193100,857989750,12810,12810,12810,12810,0
20230801,193000,857989750,12810,12810,12810,12810,0
20230801,192900,857989750,12810,12810,12810,12810,0
20230801,192800,857989750,12810,12810,12810,12810,0
20230801,192700,857989750,12810,12810,12810,12810,0
20230801,192600,857989750,12810,12810,12810,12810,0
20230801,192500,857989750,12810,12810,12810,12810,0
20230801,192400,857989750,12810,12810,12810,12810,0
20230801,192300,857989750,12810,12810,12810,12810,0
20230801,192200,857989750,12810,12810,12810,12810,0
20230801,192100,857989750,12810,12810,12810,12810,0
20230801,192000,857989750,12810,12810,12810,12810,0
20230801,191900,857989750,12810,12810,12810,12810,0
20230801,191800,857989750,12810,12810,12810,12810,0
20230801,191700,857989750,12810,12810,12810,12810,0
20230801,191600,857989750,12810,12810,12810,12810,0
20230801,191500,857989750,12810,12810,12810,12810,0
20230801,191400,857989750,12810,12810,12810,12810,0
20230801,191300,857989750,12810,12810,12810,12810,0
20230801,191200,857989750,12810,12810,12810,12810,894
20230801,191100,857989750,12810,12810,12810,12810,0
20230801,191000,857989750,12810,12810,12810,12810,0
20230801,190900,857989750,12810,12810,12810,12810,0
20230801,190800,857989750,12810,12810,12810,12810,0
20230801,190700,857989750,12810,12810,12810,12810,0
20230801,190600,857989750,12810,12810,12810,12810,0
20230801,190500,857989750,12810,12810,12810,12810,0
20230801,190400,857989750,12810,12810,12810,12810,0
20230801,190300,857989750,12810,12810,12810,12810,0
20230801,190200,857989750,12810,12810,12810,12810,0
20230801,190100,857989750,12810,12810,12810,12810,0
20230801,190000,857989750,12810,12810,12810,12810,0
20230801,185900,857989750,12810,12810,12810,12810,0
20230801,185800,857989750,12810,12810,12810,12810,0
20230801,185700,857989750,12810,12810,12810,12810,0
20230801,185600,857989750,12810,12810,12810,12810,0
20230801,185500,857989750,12810,12810,12810,12810,0
20230801,185400,857989750,12810,12810,12810,12810,0
20230801,185300,857989750,12810,12810,12810,12810,0
20230801,185200,857989750,12810,12810,12810,12810,0
20230801,185100,857989750,12810,12810,12810,12810,0
20230801,185000,857989750,12810,12810,12810,12810,0
20230801,184900,857989750,12810,12810,12810,12810,0
20230801,184800,857989750,12810,12810,12810,12810,0
20230801,184700,857989750,12810,12810,12810,12810,0
20230801,184600,857989750,12810,12810,12810,12810,0
20230801,184500,857989750,12810,12810,12810,12810,0
20230801,184400,857989750,12810,12810,12810,12810,0
20230801,184300,857989750,12810,12810,12810,12810,0
20230801,184200,857989750,12810,12810,12810,12810,894
20230801,184100,857989750,12810,12810,12810,12810,0
20230801,184000,857989750,12810,12810,12810,12810,0
20230801,183900,857989750,12810,12810,12810,12810,0
20230801,183800,857989750,12810,12810,12810,12810,0
20230801,183700,857989750,12810,12810,12810,12810,0
20230801,183600,857989750,12810,12810,12810,12810,0
20230801,183500,857989750,12810,12810,12810,12810,0
20230801,183400,857989750,12810,12810,12810,12810,0
20230801,183300,857989750,12810,12810,12810,12810,0
20230801,183200,857989750,12810,12810,12810,12810,0
20230801,183100,857989750,12810,12810,12810,12810,0
20230801,183000,857989750,12810,12810,12810,12810,0
20230801,182900,857989750,12810,12810,12810,12810,0
20230801,182800,857989750,12810,12810,12810,12810,0
20230801,182700,857989750,12810,12810,12810,12810,0
20230801,182600,857989750,12810,12810,12810,12810,0
20230801,182500,857989750,12810,12810,12810,12810,0
20230801,182400,857989750,12810,12810,12810,12810,0
20230801,182300,857989750,12810,12810,12810,12810,0
20230801,182200,857989750,12810,12810,12810,12810,0
20230801,182100,857989750,12810,12810,12810,12810,0
20230801,182000,857989750,12810,12810,12810,12810,0
20230801,181900,857989750,12810,12810,12810,12810,0
20230801,181800,857989750,12810,12810,12810,12810,0
20230801,181700,857989750,12810,12810,12810,12810,0
20230801,181600,857989750,12810,12810,12810,12810,0
20230801,181500,857989750,12810,12810,12810,12810,0
20230801,181400,857989750,12810,12810,12810,12810,0
20230801,181300,857989750,12810,12810,12810,12810,0
20230801,181200,857989750,12810,12810,12810,12810,894
20230801,181100,857989750,12810,12810,12810,12810,0
20230801,181000,857989750,12810,12810,12810,12810,0
20230801,180900,857989750,12810,12810,12810,12810,0
20230801,180800,857989750,12810,12810,12810,12810,0
20230801,180700,857989750,12810,12810,12810,12810,0
20230801,180600,857989750,12810,12810,12810,12810,0
20230801,180500,857989750,12810,12810,12810,12810,0
20230801,180400,857989750,12810,12810,12810,12810,0
20230801,180300,857989750,12810,12810,12810,12810,0
20230801,180200,857989750,12810,12810,12810,12810,0
20230801,180100,857989750,12810,12810,12810,12810,0
20230801,180000,857989750,12810,12810,12810,12810,0
20230801,175900,857989750,12810,12810,12810,12810,0
20230801,175800,857989750,12810,12810,12810,12810,0
20230801,175700,857989750,12810,12810,12810,12810,0
20230801,175600,857989750,12810,12810,12810,12810,0
20230801,175500,857989750,12810,12810,12810,12810,0
20230801,175400,857989750,12810,12810,12810,12810,0
20230801,175300,857989750,12810,12810,12810,12810,0
20230801,175200,857989750,12810,12810,12810,12810,0
20230801,175100,857989750,12810,12810,12810,12810,0
20230801,175000,857989750,12810,12810,12810,12810,0
20230801,174900,857989750,12810,12810,12810,12810,0
20230801,174800,857989750,12810,12810,12810,12810,0
20230801,174700,857989750,12810,12810,12810,12810,0
20230801,174600,857989750,12810,12810,12810,12810,0
20230801,174500,857989750,12810,12810,12810,12810,0
20230801,174400,857989750,12810,12810,12810,12810,0
20230801,174300,857989750,12810,12810,12810,12810,0
20230801,174200,857989750,12810,12810,12810,12810,894
20230801,174100,857989750,12810,12810,12810,12810,0
20230801,174000,857989750,12810,12810,12810,12810,0
20230801,173900,857989750,12810,12810,12810,12810,0
20230801,173800,857989750,12810,12810,12810,12810,0
20230801,173700,857989750,12810,12810,12810,12810,0
20230801,173600,857989750,12810,12810,12810,12810,0
20230801,173500,857989750,12810,12810,12810,12810,0
20230801,173400,857989750,12810,12810,12810,12810,0
20230801,173300,857989750,12810,12810,12810,12810,0
20230801,173200,857989750,12810,12810,12810,12810,0
20230801,173100,857989750,12810,12810,12810,12810,0
20230801,173000,857989750,12810,12810,12810,12810,0
20230801,172900,857989750,12810,12810,12810,12810,0
20230801,172800,857989750,12810,12810,12810,12810,0
20230801,172700,857989750,12810,12810,12810,12810,0
20230801,172600,857989750,12810,12810,12810,12810,0
20230801,172500,857989750,12810,12810,12810,12810,0
20230801,172400,857989750,12810,12810,12810,12810,0
20230801,172300,857989750,12810,12810,12810,12810,0
20230801,172200,857989750,12810,12810,12810,12810,0
20230801,172100,857989750,12810,12810,12810,12810,0
20230801,172000,857989750,12810,12810,12810,12810,0
20230801,171900,857989750,12810,12810,12810,12810,0
20230801,171800,857989750,12810,12810,12810,12810,0
20230801,171700,857989750,12810,12810,12810,12810,0
20230801,171600,857989750,12810,12810,12810,12810,0
20230801,171500,857989750,12810,12810,12810,12810,0
20230801,171400,857989750,12810,12810,12810,12810,0
20230801,171300,857989750,12810,12810,12810,12810,0
20230801,171200,857989750,12810,12810,12810,12810,894
20230801,171100,857989750,12810,12810,12810,12810,0
20230801,171000,857989750,12810,12810,12810,12810,0
20230801,170900,857989750,12810,12810,12810,12810,0
20230801,170800,857989750,12810,12810,12810,12810,0
20230801,170700,857989750,12810,12810,12810,12810,0
20230801,170600,857989750,12810,12810,12810,12810,0
20230801,170500,857989750,12810,12810,12810,12810,0
20230801,170400,857989750,12810,12810,12810,12810,0
20230801,170300,857989750,12810,12810,12810,12810,0
20230801,170200,857989750,12810,12810,12810,12810,0
20230801,170100,857989750,12810,12810,12810,12810,0
20230801,170000,857989750,12810,12810,12810,12810,0
20230801,165900,857989750,12810,12810,12810,12810,0
20230801,165800,857989750,12810,12810,12810,12810,0
20230801,165700,857989750,12810,12810,12810,12810,0
20230801,165600,857989750,12810,12810,12810,12810,0
20230801,165500,857989750,12810,12810,12810,12810,0
20230801,165400,857989750,12810,12810,12810,12810,0
20230801,165300,857989750,12810,12810,12810,12810,0
20230801,165200,857989750,12810,12810,12810,12810,0
20230801,165100,857989750,12810,12810,12810,12810,0
20230801,165000,857989750,12810,12810,12810,12810,0
20230801,164900,857989750,12810,12810,12810,12810,0
20230801,164800,857989750,12810,12810,12810,12810,0
20230801,164700,857989750,12810,12810,12810,12810,0
20230801,164600,857989750,12810,12810,12810,12810,0
20230801,164500,857989750,12810,12810,12810,12810,0
20230801,164400,857989750,12810,12810,12810,12810,0
20230801,164300,857989750,12810,12810,12810,12810,0
20230801,164200,857989750,12810,12810,12810,12810,894
20230801,164100,857989750,12810,12810,12810,12810,0
20230801,164000,857989750,12810,12810,12810,12810,0
20230801,163900,857989750,12810,12810,12810,12810,0
20230801,163800,857989750,12810,12810,12810,12810,0
20230801,163700,857989750,12810,12810,12810,12810,0
20230801,163600,857989750,12810,12810,12810,12810,0
20230801,163500,857989750,12810,12810,12810,12810,0
20230801,163400,857989750,12810,12810,12810,12810,0
20230801,163300,857989750,12810,12810,12810,12810,0
20230801,163200,857989750,12810,12810,12810,12810,0
20230801,163100,857989750,12810,12810,12810,12810,0
20230801,163000,857989750,12810,12810,12810,12810,0
20230801,162900,857989750,12810,12810,12810,12810,0
20230801,162800,857989750,12810,12810,12810,12810,0
20230801,162700,857989750,12810,12810,12810,12810,0
20230801,162600,857989750,12810,12810,12810,12810,0
20230801,162500,857989750,12810,12810,12810,12810,0
20230801,162400,857989750,12810,12810,12810,12810,0
20230801,162300,857989750,12810,12810,12810,12810,0
20230801,162200,857989750,12810,12810,12810,12810,0
20230801,162100,857989750,12810,12810,12810,12810,0
20230801,162000,857989750,12810,12810,12810,12810,0
20230801,161900,857989750,12810,12810,12810,12810,0
20230801,161800,857989750,12810,12810,12810,12810,0
20230801,161700,857989750,12810,12810,12810,12810,0
20230801,161600,857989750,12810,12810,12810,12810,0
20230801,161500,857989750,12810,12810,12810,12810,0
20230801,161400,857989750,12810,12810,12810,12810,0
20230801,161300,857989750,12810,12810,12810,12810,0
20230801,161200,857989750,12810,12810,12810,12810,894
20230801,161100,857989750,12810,12810,12810,12810,0
20230801,161000,857989750,12810,12810,12810,12810,0
20230801,160900,857989750,12810,12810,12810,12810,0
20230801,160800,857989750,12810,12810,12810,12810,0
20230801,160700,857989750,12810,12810,12810,12810,0
20230801,160600,857989750,12810,12810,12810,12810,0
20230801,160500,857989750,12810,12810,12810,12810,0
20230801,160400,857989750,12810,12810,12810,12810,0
20230801,160300,857989750,12810,12810,12810,12810,0
20230801,160200,857989750,12810,12810,12810,12810,0
20230801,160100,857989750,12810,12810,12810,12810,0
20230801,160000,857989750,12810,12810,12810,12810,0
20230801,155900,857989750,12810,12810,12810,12810,0
20230801,155800,857989750,12810,12810,12810,12810,0
20230801,155700,857989750,12810,12810,12810,12810,0
20230801,155600,857989750,12810,12810,12810,12810,0
20230801,155500,857989750,12810,12810,12810,12810,0
20230801,155400,857989750,12810,12810,12810,12810,0
20230801,155300,857989750,12810,12810,12810,12810,0
20230801,155200,857989750,12810,12810,12810,12810,0
20230801,155100,857989750,12810,12810,12810,12810,0
20230801,155000,857989750,12810,12810,12810,12810,0
20230801,154900,857989750,12810,12810,12810,12810,0
20230801,154800,857989750,12810,12810,12810,12810,0
20230801,154700,857989750,12810,12810,12810,12810,0
20230801,154600,857989750,12810,12810,12810,12810,0
20230801,154500,857989750,12810,12810,12810,12810,0
20230801,154400,857989750,12810,12810,12810,12810,0
20230801,154300,857989750,12810,12810,12810,12810,0
20230801,154200,857989750,12810,12810,12810,12810,894
20230801,154100,857989750,12810,12810,12810,12810,0
20230801,154000,857989750,12810,12810,12810,12810,0
20230801,153900,857989750,12810,12810,12810,12810,0
20230801,153800,857989750,12810,12810,12810,12810,0
20230801,153700,857989750,12810,12810,12810,12810,0
20230801,153600,857989750,12810,12810,12810,12810,0
20230801,153500,857989750,12810,12810,12810,12810,0
20230801,153400,857989750,12810,12810,12810,12810,0
20230801,153300,857989750,12810,12810,12810,12810,0
20230801,153200,857989750,12810,12810,12810,12810,0
20230801,153100,857989750,12810,12810,12810,12810,0
20230801,153000,857989750,12810,12810,12810,12810,894
20230801,152900,846537610,12850,12850,12850,12850,0
20230801,152800,846537610,12850,12850,12850,12850,0
20230801,152700,846537610,12850,12850,12850,12850,0
20230801,152600,846537610,12850,12850,12850,12850,0
20230801,152500,846537610,12850,12850,12850,12850,0
20230801,152400,846537610,12850,12850,12850,12850,0
20230801,152300,846537610,12850,12850,12850,12850,0
20230801,152200,846537610,12850,12850,12850,12850,0
20230801,152100,846537610,12850,12850,12850,12850,0
20230801,152000,846537610,12850,12850,12850,12850,0
20230801,151900,846537610,12850,12850,12850,12850,9
20230801,151800,846421960,12850,12850,12850,12850,5
20230801,151700,846357710,12820,12820,12820,12820,407
20230801,151600,841139970,12820,12810,12820,12810,48
20230801,151500,840525010,12820,12810,12820,12810,7
20230801,151400,840435280,12820,12820,12820,12820,28
20230801,151300,840076320,12820,12820,12820,12820,6
20230801,151200,839999400,12820,12820,12820,12820,209
20230801,151100,837320020,12820,12820,12820,12820,207
20230801,151000,834666280,12820,12820,12820,12820,5
20230801,150900,834602180,12810,12820,12820,12810,2
20230801,150800,834576550,12820,12820,12820,12820,6
20230801,150700,834499630,12820,12820,12820,12820,0
20230801,150600,834499630,12820,12820,12820,12820,102
20230801,150500,833191990,12840,12840,12840,12840,0
20230801,150400,833191990,12840,12840,12840,12840,1
20230801,150300,833179150,12850,12850,12850,12850,0
20230801,150200,833179150,12850,12830,12850,12830,329
20230801,150100,828953640,12830,12830,12830,12830,11
20230801,150000,828812510,12830,12830,12830,12830,0
20230801,145900,828812510,12830,12830,12830,12830,3
20230801,145800,828774020,12820,12820,12820,12820,0
20230801,145700,828774020,12820,12820,12820,12820,0
20230801,145600,828774020,12820,12820,12820,12820,0
20230801,145500,828774020,12820,12820,12820,12820,1
20230801,145400,828761200,12800,12800,12800,12800,0
20230801,145300,828761200,12800,12800,12800,12800,0
20230801,145200,828761200,12800,12810,12810,12800,400
20230801,145100,823641170,12800,12800,12800,12800,10
20230801,145000,823513170,12800,12800,12800,12800,20
20230801,144900,823257170,12800,12800,12800,12800,0
20230801,144800,823257170,12800,12800,12800,12800,200
20230801,144700,820697170,12830,12780,12830,12780,11
20230801,144600,820556540,12770,12770,12770,12770,0
20230801,144500,820556540,12770,12770,12770,12770,0
20230801,144400,820556540,12770,12770,12770,12770,0
20230801,144300,820556540,12770,12770,12770,12770,1
20230801,144200,820543770,12850,12850,12850,12850,0
20230801,144100,820543770,12850,12850,12850,12850,0
20230801,144000,820543770,12850,12810,12850,12810,74
20230801,143900,819594330,12720,12720,12720,12720,0
20230801,143800,819594330,12720,12720,12720,12720,0
20230801,143700,819594330,12720,12720,12720,12720,0
20230801,143600,819594330,12720,12720,12720,12720,0
20230801,143500,819594330,12720,12720,12720,12720,0
20230801,143400,819594330,12720,12720,12720,12720,0
20230801,143300,819594330,12720,12810,12810,12710,1121
20230801,143200,805331440,12850,12850,12850,12850,0
20230801,143100,805331440,12850,12850,12850,12850,0
20230801,143000,805331440,12850,12850,12850,12850,0
20230801,142900,805331440,12850,12850,12850,12850,0
20230801,142800,805331440,12850,12820,12850,12820,204
20230801,142700,802711930,12820,12820,12820,12820,1
20230801,142600,802699110,12820,12820,12820,12820,52
20230801,142500,802032470,12780,12780,12780,12780,0
20230801,142400,802032470,12780,12780,12780,12780,0
20230801,142300,802032470,12780,12780,12780,12780,0
20230801,142200,802032470,12780,12800,12800,12780,577
20230801,142100,794653500,12790,12790,12790,12790,0
20230801,142000,794653500,12790,12790,12790,12790,0
20230801,141900,794653500,12790,12790,12790,12790,0
20230801,141800,794653500,12790,12790,12790,12790,0
20230801,141700,794653500,12790,12790,12790,12790,0
20230801,141600,794653500,12790,12790,12790,12790,0
20230801,141500,794653500,12790,12790,12790,12790,0
20230801,141400,794653500,12790,12790,12790,12790,0
20230801,141300,794653500,12790,12790,12790,12790,20
20230801,141200,794397700,12820,12820,12820,12820,78
20230801,141100,793397740,12820,12820,12820,12820,0
20230801,141000,793397740,12820,12820,12820,12820,0
20230801,140900,793397740,12820,12810,12820,12810,65
20230801,140800,792564490,12780,12780,12780,12780,0
20230801,140700,792564490,12780,12800,12800,12780,50
20230801,140600,791925370,12800,12800,12800,12800,1
20230801,140500,791912570,12810,12810,12810,12810,1
20230801,140400,791899760,12810,12810,12810,12810,1
20230801,140300,791886950,12810,12810,12810,12810,22
20230801,140200,791605130,12810,12810,12810,12810,0
20230801,140100,791605130,12810,12810,12810,12810,110
20230801,140000,790196030,12810,12810,12810,12810,11
20230801,135900,790055120,12810,12810,12810,12810,0
20230801,135800,790055120,12810,12810,12810,12810,1
20230801,135700,790042310,12810,12810,12810,12810,0
20230801,135600,790042310,12810,12810,12810,12810,2
20230801,135500,790016690,12810,12810,12810,12810,0
20230801,135400,790016690,12810,12810,12810,12810,0
20230801,135300,790016690,12810,12810,12810,12810,1
20230801,135200,790003880,12820,12820,12820,12820,0
20230801,135100,790003880,12820,12820,12820,12820,0
20230801,135000,790003880,12820,12820,12820,12820,0
20230801,134900,790003880,12820,12820,12820,12820,0
20230801,134800,790003880,12820,12820,12820,12820,2
20230801,134700,789978240,12820,12820,12820,12820,0
20230801,134600,789978240,12820,12820,12820,12820,0
20230801,134500,789978240,12820,12820,12820,12820,0
20230801,134400,789978240,12820,12820,12820,12820,0
20230801,134300,789978240,12820,12820,12820,12820,10
20230801,134200,789850040,12820,12820,12820,12820,100
20230801,134100,788568040,12810,12800,12810,12800,587
20230801,134000,781054240,12810,12810,12810,12810,6
20230801,133900,780977380,12800,12800,12800,12800,0
20230801,133800,780977380,12800,12800,12800,12800,0
20230801,133700,780977380,12800,12800,12800,12800,0
20230801,133600,780977380,12800,12800,12800,12800,0
20230801,133500,780977380,12800,12800,12800,12800,0
20230801,133400,780977380,12800,12820,12820,12800,90
20230801,133300,779825350,12810,12810,12810,12810,3
20230801,133200,779786920,12800,12800,12800,12800,0
20230801,133100,779786920,12800,12800,12800,12800,0
20230801,133000,779786920,12800,12800,12800,12800,0
20230801,132900,779786920,12800,12800,12800,12800,0
20230801,132800,779786920,12800,12800,12800,12800,0
20230801,132700,779786920,12800,12800,12800,12800,49
20230801,132600,779159720,12800,12840,12840,12800,170
20230801,132500,776979900,12850,12850,12850,12850,31
20230801,132400,776581550,12850,12850,12850,12850,0
20230801,132300,776581550,12850,12850,12850,12850,125
20230801,132200,774975300,12870,12870,12870,12860,53
20230801,132100,774293400,12890,12890,12890,12890,24
20230801,132000,773984040,12880,12890,12890,12880,230
20230801,131900,771019760,12900,12900,12900,12900,85
20230801,131800,769923260,12920,12920,12920,12920,100
20230801,131700,768631260,12940,12940,12940,12940,0
20230801,131600,768631260,12940,12940,12940,12940,1
20230801,131500,768618320,12940,12910,12940,12910,160
20230801,131400,766549180,12910,12910,12910,12910,2
20230801,131300,766523360,12910,12910,12910,12910,0
20230801,131200,766523360,12910,12910,12910,12910,0
20230801,131100,766523360,12910,12910,12910,12910,0
20230801,131000,766523360,12910,12920,12920,12910,15
20230801,130900,766329700,12910,12910,12910,12910,21
20230801,130800,766058590,12910,12910,12910,12910,10
20230801,130700,765929490,12910,12910,12910,12910,13
20230801,130600,765761660,12910,12910,12910,12910,18
20230801,130500,765529280,12910,12910,12910,12910,2
20230801,130400,765503460,12900,12900,12900,12900,0
20230801,130300,765503460,12900,12900,12900,12900,62
20230801,130200,764703660,12850,12850,12850,12850,0
20230801,130100,764703660,12850,12850,12850,12850,0
20230801,130000,764703660,12850,12850,12850,12850,64
20230801,125900,763881260,12870,12870,12870,12870,0
20230801,125800,763881260,12870,12870,12870,12870,0
20230801,125700,763881260,12870,12870,12870,12870,0
20230801,125600,763881260,12870,12880,12880,12870,83
20230801,125500,762813030,12870,12870,12870,12870,0
20230801,125400,762813030,12870,12900,12900,12870,100
20230801,125300,761525350,12890,12890,12890,12890,0
20230801,125200,761525350,12890,12890,12890,12890,0
20230801,125100,761525350,12890,12890,12890,12890,0
20230801,125000,761525350,12890,12890,12890,12890,0
20230801,124900,761525350,12890,12910,12910,12890,1055
20230801,124800,747918610,12910,12910,12910,12910,0
20230801,124700,747918610,12910,12910,12910,12910,4
20230801,124600,747866970,12910,12910,12910,12910,5
20230801,124500,747802420,12910,12920,12920,12910,20
20230801,124400,747544210,12920,12920,12920,12920,0
20230801,124300,747544210,12920,12910,12920,12910,103
20230801,124200,746214460,12910,12910,12910,12910,19
20230801,124100,745969170,12920,12920,12920,12920,0
20230801,124000,745969170,12920,12920,12920,12920,2
20230801,123900,745943330,12910,12910,12910,12910,0
20230801,123800,745943330,12910,12910,12910,12910,23
20230801,123700,745646400,12920,12920,12920,12920,0
20230801,123600,745646400,12920,12920,12920,12920,1
20230801,123500,745633480,12910,12910,12910,12910,15
20230801,123400,745439830,12920,12920,12920,12920,0
20230801,123300,745439830,12920,12920,12920,12920,0
20230801,123200,745439830,12920,12920,12920,12920,0
20230801,123100,745439830,12920,12930,12930,12920,3
20230801,123000,745401050,12910,12910,12910,12910,0
20230801,122900,745401050,12910,12910,12910,12910,0
20230801,122800,745401050,12910,12910,12910,12910,0
20230801,122700,745401050,12910,12910,12910,12910,0
20230801,122600,745401050,12910,12910,12910,12910,0
20230801,122500,745401050,12910,12910,12910,12910,0
20230801,122400,745401050,12910,12910,12910,12910,0
20230801,122300,745401050,12910,12930,12930,12910,100
20230801,122200,744109020,12940,12940,12940,12940,0
20230801,122100,744109020,12940,12950,12950,12940,44
20230801,122000,743539640,12960,12960,12960,12960,0
20230801,121900,743539640,12960,12940,12960,12940,298
20230801,121800,739682200,12960,12960,12960,12960,0
20230801,121700,739682200,12960,12960,12960,12960,26
20230801,121600,739345240,12960,12960,12960,12960,1
20230801,121500,739332280,12960,12960,12960,12960,3
20230801,121400,739293400,12960,12960,12960,12960,0
20230801,121300,739293400,12960,12960,12960,12960,0
20230801,121200,739293400,12960,12960,12960,12960,0
20230801,121100,739293400,12960,12960,12960,12960,21
20230801,121000,739021240,12980,12980,12980,12980,0
20230801,120900,739021240,12980,12980,12980,12980,23
20230801,120800,738722700,13000,12970,13000,12970,77
20230801,120700,737722810,12920,12920,12920,12920,0
20230801,120600,737722810,12920,12920,12920,12920,0
20230801,120500,737722810,12920,12920,12920,12920,0
20230801,120400,737722810,12920,12920,12920,12920,0
20230801,120300,737722810,12920,12920,12920,12920,0
20230801,120200,737722810,12920,12920,12920,12920,6
20230801,120100,737645290,12920,12930,12930,12920,213
20230801,120000,734893310,12930,12930,12930,12930,10
20230801,115900,734764010,12940,12940,12940,12940,0
20230801,115800,734764010,12940,12940,12940,12940,2
20230801,115700,734738130,12940,12940,12940,12940,5
20230801,115600,734673430,12940,12930,12940,12930,242
20230801,115500,731544330,12940,12940,12940,12940,4
20230801,115400,731492570,12940,12940,12940,12940,4
20230801,115300,731440810,12940,12940,12940,12940,4
20230801,115200,731389050,12940,12940,12940,12930,24
20230801,115100,731078680,12940,12940,12940,12940,2
20230801,115000,731052800,12940,12940,12940,12940,24
20230801,114900,730742240,12940,12940,12940,12940,66
20230801,114800,729888200,12940,12960,12960,12940,27
20230801,114700,729538760,12950,12990,12990,12950,292
20230801,114600,725753130,13000,13000,13000,13000,4
20230801,114500,725701130,13000,13010,13010,13000,6
20230801,114400,725623110,13000,13000,13000,13000,0
20230801,114300,725623110,13000,13000,13000,13000,4
20230801,114200,725571110,13000,13000,13000,13000,6
20230801,114100,725493110,13000,13010,13010,12990,91
20230801,114000,724310870,13000,13010,13010,13000,31
20230801,113900,723907710,13010,13010,13010,13010,21
20230801,113800,723634500,13010,13020,13020,13010,7
20230801,113700,723543400,13020,13000,13020,13000,127
20230801,113600,721891280,12980,12970,12980,12970,53
20230801,113500,721203830,12970,12970,12970,12970,26
20230801,113400,720866610,12970,12970,12970,12960,27
20230801,113300,720516620,12970,12970,12970,12970,6
20230801,113200,720438800,12970,12970,12970,12970,18
20230801,113100,720205340,12970,12980,12980,12970,11
20230801,113000,720062640,12980,12980,12980,12980,4
20230801,112900,720010720,12970,12970,12970,12970,7
20230801,112800,719919930,12970,12950,12970,12950,7
20230801,112700,719829220,12950,12950,12950,12940,27
20230801,112600,719479770,12950,12950,12950,12950,12
20230801,112500,719324370,12950,12950,12950,12950,6
20230801,112400,719246670,12950,12950,12950,12950,6
20230801,112300,719168970,12950,12960,12960,12950,6
20230801,112200,719091220,12960,12960,12960,12960,8
20230801,112100,718987540,12960,12960,12960,12960,6
20230801,112000,718909780,12960,12950,12960,12950,8
20230801,111900,718806110,12950,12950,12950,12950,59
20230801,111800,718042060,12950,12950,12950,12950,3
20230801,111700,718003210,12950,12920,12950,12920,540
20230801,111600,711021120,12920,12920,12920,12920,48
20230801,111500,710400960,12920,12920,12920,12920,115
20230801,111400,708915160,12920,12920,12920,12920,7
20230801,111300,708824720,12910,12910,12910,12910,20
20230801,111200,708566520,12920,12920,12920,12920,30
20230801,111100,708178920,12910,12910,12910,12910,18
20230801,111000,707946540,12900,12900,12900,12900,17
20230801,110900,707727240,12900,12900,12910,12900,6
20230801,110800,707649810,12900,12920,12920,12880,50
20230801,110700,707004780,12920,12920,12920,12920,12
20230801,110600,706849740,12920,12920,12920,12910,51
20230801,110500,706191230,12930,12930,12930,12920,17
20230801,110400,705971470,12930,12930,12930,12930,6
20230801,110300,705893890,12930,12900,12930,12900,204
20230801,110200,703257440,12800,12800,12800,12800,0
20230801,110100,703257440,12800,12810,12810,12800,43
20230801,110000,702706910,12800,12830,12830,12800,1388
20230801,105900,684921810,12840,12860,12860,12840,61
20230801,105800,684138030,12900,12930,12930,12900,410
20230801,105700,678845820,12930,12930,12930,12920,7
20230801,105600,678755320,12920,12930,12930,12920,4
20230801,105500,678703610,12930,12930,12930,12920,27
20230801,105400,678354700,12930,12930,12930,12930,6
20230801,105300,678277120,12930,12920,12930,12920,12
20230801,105200,678122020,12930,12920,12930,12920,9
20230801,105100,678005680,12920,12950,12960,12920,148
20230801,105000,676092050,12950,12960,12960,12950,103
20230801,104900,674757610,12970,12970,12970,12960,10
20230801,104800,674627940,12970,12970,12970,12960,74
20230801,104700,673668380,12980,12980,12980,12980,23
20230801,104600,673369840,12980,12970,12980,12970,10
20230801,104500,673240080,12970,12980,12980,12970,21
20230801,104400,672967650,12980,12990,12990,12980,50
20230801,104300,672318160,12990,12990,12990,12990,17
20230801,104200,672097330,12990,12990,12990,12990,9
20230801,104100,671980420,12980,12990,12990,12980,17
20230801,104000,671759750,12990,12990,12990,12990,2
20230801,103900,671733770,12940,12940,12940,12940,0
20230801,103800,671733770,12940,12980,12980,12940,58
20230801,103700,670983020,12980,13010,13010,12980,427
20230801,103600,665437260,13010,13010,13010,13010,3
20230801,103500,665398230,13010,13010,13010,13010,7
20230801,103400,665307160,13010,13010,13010,13010,6
20230801,103300,665229100,13000,13010,13010,13000,21
20230801,103200,664956040,13010,13000,13010,13000,7
20230801,103100,664864980,13000,13010,13010,13000,12
20230801,103000,664708880,13010,13010,13010,13000,27
20230801,102900,664357810,13010,13010,13010,13010,4
20230801,102800,664305770,13010,13010,13010,13010,6
20230801,102700,664227710,13010,13010,13010,13010,6
20230801,102600,664149650,13000,13020,13020,13000,392
20230801,102500,659049880,13020,13020,13020,13020,10
20230801,102400,658919680,13010,13000,13010,13000,82
20230801,102300,657853100,13010,13010,13010,13010,6
20230801,102200,657775040,13000,13020,13020,13000,95
20230801,102100,656539950,13020,13020,13020,13020,11
20230801,102000,656396730,13020,13010,13020,13010,17
20230801,101900,656175530,13010,13020,13020,13010,7
20230801,101800,656084430,13020,13020,13020,13020,7
20230801,101700,655993290,13020,13040,13040,13020,48
20230801,101600,655368240,13040,13060,13060,13040,71
20230801,101500,654441990,13070,13070,13070,13070,9
20230801,101400,654324360,13070,13070,13070,13070,6
20230801,101300,654245940,13040,13060,13060,13040,16
20230801,101200,654037030,13060,13060,13060,13060,6
20230801,101100,653958670,13020,13020,13020,13020,61
20230801,101000,653164450,13010,13010,13010,13000,2185
20230801,100900,624747470,13010,13070,13070,13010,281
20230801,100800,621082600,13070,13080,13080,13070,17
20230801,100700,620860270,13080,13090,13090,13080,89
20230801,100600,619695570,13100,13120,13120,13100,83
20230801,100500,618607810,13110,13110,13120,13110,141
20230801,100400,616758650,13120,13130,13130,13120,23
20230801,100300,616456810,13120,13130,13130,13120,46
20230801,100200,615853260,13130,13130,13130,13130,4
20230801,100100,615800740,13130,13140,13140,13130,29
20230801,100000,615419840,13140,13140,13140,13140,6
20230801,095900,615341000,13140,13150,13150,13130,116
20230801,095800,613816720,13150,13160,13170,13150,526
20230801,095700,606899640,13160,13170,13170,13160,13
20230801,095600,606728530,13150,13170,13170,13150,14
20230801,095500,606544370,13170,13150,13180,13150,2875
20230801,095400,568704000,13150,13150,13170,13120,1226
20230801,095300,552580770,13150,13090,13150,13090,101
20230801,095200,551256090,13080,13070,13090,13070,25
20230801,095100,550929080,13050,13020,13050,13010,48
20230801,095000,550303480,13020,13010,13020,12990,83
20230801,094900,549223860,13000,13010,13010,13000,67
20230801,094800,548352220,13010,13000,13010,12990,66
20230801,094700,547494410,13000,12950,13000,12950,668
20230801,094600,538834910,12950,12950,12950,12950,51
20230801,094500,538174460,12920,12920,12920,12920,2
20230801,094400,538148620,12920,12850,12920,12850,839
20230801,094300,527324660,12850,12850,12850,12850,97
20230801,094200,526078210,12850,12850,12870,12850,26
20230801,094100,525743770,12830,12830,12830,12830,0
20230801,094000,525743770,12830,12850,12850,12830,10
20230801,093900,525615330,12840,12840,12840,12820,19
20230801,093800,525371420,12840,12830,12840,12830,324
20230801,093700,521211280,12820,12830,12830,12820,445
20230801,093600,515503380,12840,12730,12840,12730,649
20230801,093500,507214550,12720,12750,12750,12720,377
20230801,093400,502417440,12750,12740,12750,12740,33
20230801,093300,501996990,12740,12730,12740,12730,171
20230801,093200,499819080,12740,12740,12740,12730,75
20230801,093100,498863600,12730,12810,12810,12720,269
20230801,093000,495437480,12800,12820,12820,12800,586
20230801,092900,487935760,12820,12880,12880,12820,748
20230801,092800,478311810,12880,12890,12890,12860,416
20230801,092700,472956260,12880,12880,12880,12870,48
20230801,092600,472338190,12900,12910,12920,12900,644
20230801,092500,464025280,12910,12970,12980,12910,530
20230801,092400,457161050,12970,12990,12990,12970,107
20230801,092300,455772520,12980,12970,12990,12970,1195
20230801,092200,440261560,12970,12950,12970,12950,83
20230801,092100,439186090,12960,12960,12970,12950,1122
20230801,092000,424644520,12960,12990,12990,12960,159
20230801,091900,422581620,13000,13060,13060,13000,2134
20230801,091800,394755390,13060,13070,13070,13060,667
20230801,091700,386042980,13070,13090,13090,13060,415
20230801,091600,380611430,13110,13130,13190,13110,311
20230801,091500,376521220,13140,13130,13210,13130,61
20230801,091400,375718400,13130,13130,13220,13130,350
20230801,091300,371122680,13130,13130,13150,13130,76
20230801,091200,370124480,13120,13100,13220,13090,1424
20230801,091100,351338480,13090,13070,13090,13070,46
20230801,091000,350736680,13070,13080,13080,13060,279
20230801,090900,347090170,13090,13080,13090,13070,91
20230801,090800,345900210,13170,13120,13170,13050,942
20230801,090700,333591090,13180,13220,13220,13100,1177
20230801,090600,318070290,13220,13330,13330,13220,1771
20230801,090500,294519790,13330,13300,13340,13290,2007
20230801,090400,267757350,13330,13280,13340,13190,1568
20230801,090300,246889150,13280,13180,13280,13180,8656
20230801,090200,132366620,13180,13110,13180,13050,611
20230801,090100,124349580,13110,13000,13160,12980,2802
20230801,090000,87550620,13000,12870,13000,12860,6781