KissMeData/088980/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194400,13550808660,12080,12080,12080,12080,10359
20230801,194300,13550808660,12080,12080,12080,12080,0
20230801,194200,13550808660,12080,12080,12080,12080,0
20230801,194100,13550808660,12080,12080,12080,12080,0
20230801,194000,13550808660,12080,12080,12080,12080,0
20230801,193900,13550808660,12080,12080,12080,12080,0
20230801,193800,13550808660,12080,12080,12080,12080,0
20230801,193700,13550808660,12080,12080,12080,12080,0
20230801,193600,13550808660,12080,12080,12080,12080,0
20230801,193500,13550808660,12080,12080,12080,12080,0
20230801,193400,13550808660,12080,12080,12080,12080,0
20230801,193300,13550808660,12080,12080,12080,12080,0
20230801,193200,13550808660,12080,12080,12080,12080,0
20230801,193100,13550808660,12080,12080,12080,12080,0
20230801,193000,13550808660,12080,12080,12080,12080,0
20230801,192900,13550808660,12080,12080,12080,12080,0
20230801,192800,13550808660,12080,12080,12080,12080,0
20230801,192700,13550808660,12080,12080,12080,12080,0
20230801,192600,13550808660,12080,12080,12080,12080,0
20230801,192500,13550808660,12080,12080,12080,12080,0
20230801,192400,13550808660,12080,12080,12080,12080,0
20230801,192300,13550808660,12080,12080,12080,12080,0
20230801,192200,13550808660,12080,12080,12080,12080,0
20230801,192100,13550808660,12080,12080,12080,12080,0
20230801,192000,13550808660,12080,12080,12080,12080,0
20230801,191900,13550808660,12080,12080,12080,12080,0
20230801,191800,13550808660,12080,12080,12080,12080,0
20230801,191700,13550808660,12080,12080,12080,12080,0
20230801,191600,13550808660,12080,12080,12080,12080,0
20230801,191500,13550808660,12080,12080,12080,12080,0
20230801,191400,13550808660,12080,12080,12080,12080,10359
20230801,191300,13550808660,12080,12080,12080,12080,0
20230801,191200,13550808660,12080,12080,12080,12080,0
20230801,191100,13550808660,12080,12080,12080,12080,0
20230801,191000,13550808660,12080,12080,12080,12080,0
20230801,190900,13550808660,12080,12080,12080,12080,0
20230801,190800,13550808660,12080,12080,12080,12080,0
20230801,190700,13550808660,12080,12080,12080,12080,0
20230801,190600,13550808660,12080,12080,12080,12080,0
20230801,190500,13550808660,12080,12080,12080,12080,0
20230801,190400,13550808660,12080,12080,12080,12080,0
20230801,190300,13550808660,12080,12080,12080,12080,0
20230801,190200,13550808660,12080,12080,12080,12080,0
20230801,190100,13550808660,12080,12080,12080,12080,0
20230801,190000,13550808660,12080,12080,12080,12080,0
20230801,185900,13550808660,12080,12080,12080,12080,0
20230801,185800,13550808660,12080,12080,12080,12080,0
20230801,185700,13550808660,12080,12080,12080,12080,0
20230801,185600,13550808660,12080,12080,12080,12080,0
20230801,185500,13550808660,12080,12080,12080,12080,0
20230801,185400,13550808660,12080,12080,12080,12080,0
20230801,185300,13550808660,12080,12080,12080,12080,0
20230801,185200,13550808660,12080,12080,12080,12080,0
20230801,185100,13550808660,12080,12080,12080,12080,0
20230801,185000,13550808660,12080,12080,12080,12080,0
20230801,184900,13550808660,12080,12080,12080,12080,0
20230801,184800,13550808660,12080,12080,12080,12080,0
20230801,184700,13550808660,12080,12080,12080,12080,0
20230801,184600,13550808660,12080,12080,12080,12080,0
20230801,184500,13550808660,12080,12080,12080,12080,0
20230801,184400,13550808660,12080,12080,12080,12080,10359
20230801,184300,13550808660,12080,12080,12080,12080,0
20230801,184200,13550808660,12080,12080,12080,12080,0
20230801,184100,13550808660,12080,12080,12080,12080,0
20230801,184000,13550808660,12080,12080,12080,12080,0
20230801,183900,13550808660,12080,12080,12080,12080,0
20230801,183800,13550808660,12080,12080,12080,12080,0
20230801,183700,13550808660,12080,12080,12080,12080,0
20230801,183600,13550808660,12080,12080,12080,12080,0
20230801,183500,13550808660,12080,12080,12080,12080,0
20230801,183400,13550808660,12080,12080,12080,12080,0
20230801,183300,13550808660,12080,12080,12080,12080,0
20230801,183200,13550808660,12080,12080,12080,12080,0
20230801,183100,13550808660,12080,12080,12080,12080,0
20230801,183000,13550808660,12080,12080,12080,12080,0
20230801,182900,13550808660,12080,12080,12080,12080,0
20230801,182800,13550808660,12080,12080,12080,12080,0
20230801,182700,13550808660,12080,12080,12080,12080,0
20230801,182600,13550808660,12080,12080,12080,12080,0
20230801,182500,13550808660,12080,12080,12080,12080,0
20230801,182400,13550808660,12080,12080,12080,12080,0
20230801,182300,13550808660,12080,12080,12080,12080,0
20230801,182200,13550808660,12080,12080,12080,12080,0
20230801,182100,13550808660,12080,12080,12080,12080,0
20230801,182000,13550808660,12080,12080,12080,12080,0
20230801,181900,13550808660,12080,12080,12080,12080,0
20230801,181800,13550808660,12080,12080,12080,12080,0
20230801,181700,13550808660,12080,12080,12080,12080,0
20230801,181600,13550808660,12080,12080,12080,12080,0
20230801,181500,13550808660,12080,12080,12080,12080,0
20230801,181400,13550808660,12080,12080,12080,12080,10359
20230801,181300,13550808660,12080,12080,12080,12080,0
20230801,181200,13550808660,12080,12080,12080,12080,0
20230801,181100,13550808660,12080,12080,12080,12080,0
20230801,181000,13550808660,12080,12080,12080,12080,0
20230801,180900,13550808660,12080,12080,12080,12080,0
20230801,180800,13550808660,12080,12080,12080,12080,0
20230801,180700,13550808660,12080,12080,12080,12080,0
20230801,180600,13550808660,12080,12080,12080,12080,0
20230801,180500,13550808660,12080,12080,12080,12080,0
20230801,180400,13550808660,12080,12080,12080,12080,0
20230801,180300,13550808660,12080,12080,12080,12080,0
20230801,180200,13550808660,12080,12080,12080,12080,0
20230801,180100,13550808660,12080,12080,12080,12080,0
20230801,180000,13550808660,12080,12080,12080,12080,0
20230801,175900,13550808660,12080,12080,12080,12080,0
20230801,175800,13550808660,12080,12080,12080,12080,0
20230801,175700,13550808660,12080,12080,12080,12080,0
20230801,175600,13550808660,12080,12080,12080,12080,0
20230801,175500,13550808660,12080,12080,12080,12080,0
20230801,175400,13550808660,12080,12080,12080,12080,0
20230801,175300,13550808660,12080,12080,12080,12080,0
20230801,175200,13550808660,12080,12080,12080,12080,0
20230801,175100,13550808660,12080,12080,12080,12080,0
20230801,175000,13550808660,12080,12080,12080,12080,0
20230801,174900,13550808660,12080,12080,12080,12080,0
20230801,174800,13550808660,12080,12080,12080,12080,0
20230801,174700,13550808660,12080,12080,12080,12080,0
20230801,174600,13550808660,12080,12080,12080,12080,0
20230801,174500,13550808660,12080,12080,12080,12080,0
20230801,174400,13550808660,12080,12080,12080,12080,10359
20230801,174300,13550808660,12080,12080,12080,12080,0
20230801,174200,13550808660,12080,12080,12080,12080,0
20230801,174100,13550808660,12080,12080,12080,12080,0
20230801,174000,13550808660,12080,12080,12080,12080,0
20230801,173900,13550808660,12080,12080,12080,12080,0
20230801,173800,13550808660,12080,12080,12080,12080,0
20230801,173700,13550808660,12080,12080,12080,12080,0
20230801,173600,13550808660,12080,12080,12080,12080,0
20230801,173500,13550808660,12080,12080,12080,12080,0
20230801,173400,13550808660,12080,12080,12080,12080,0
20230801,173300,13550808660,12080,12080,12080,12080,0
20230801,173200,13550808660,12080,12080,12080,12080,0
20230801,173100,13550808660,12080,12080,12080,12080,0
20230801,173000,13550808660,12080,12080,12080,12080,0
20230801,172900,13550808660,12080,12080,12080,12080,0
20230801,172800,13550808660,12080,12080,12080,12080,0
20230801,172700,13550808660,12080,12080,12080,12080,0
20230801,172600,13550808660,12080,12080,12080,12080,0
20230801,172500,13550808660,12080,12080,12080,12080,0
20230801,172400,13550808660,12080,12080,12080,12080,0
20230801,172300,13550808660,12080,12080,12080,12080,0
20230801,172200,13550808660,12080,12080,12080,12080,0
20230801,172100,13550808660,12080,12080,12080,12080,0
20230801,172000,13550808660,12080,12080,12080,12080,0
20230801,171900,13550808660,12080,12080,12080,12080,0
20230801,171800,13550808660,12080,12080,12080,12080,0
20230801,171700,13550808660,12080,12080,12080,12080,0
20230801,171600,13550808660,12080,12080,12080,12080,0
20230801,171500,13550808660,12080,12080,12080,12080,0
20230801,171400,13550808660,12080,12080,12080,12080,10359
20230801,171300,13550808660,12080,12080,12080,12080,0
20230801,171200,13550808660,12080,12080,12080,12080,0
20230801,171100,13550808660,12080,12080,12080,12080,0
20230801,171000,13550808660,12080,12080,12080,12080,0
20230801,170900,13550808660,12080,12080,12080,12080,0
20230801,170800,13550808660,12080,12080,12080,12080,0
20230801,170700,13550808660,12080,12080,12080,12080,0
20230801,170600,13550808660,12080,12080,12080,12080,0
20230801,170500,13550808660,12080,12080,12080,12080,0
20230801,170400,13550808660,12080,12080,12080,12080,0
20230801,170300,13550808660,12080,12080,12080,12080,0
20230801,170200,13550808660,12080,12080,12080,12080,0
20230801,170100,13550808660,12080,12080,12080,12080,0
20230801,170000,13550808660,12080,12080,12080,12080,0
20230801,165900,13550808660,12080,12080,12080,12080,0
20230801,165800,13550808660,12080,12080,12080,12080,0
20230801,165700,13550808660,12080,12080,12080,12080,0
20230801,165600,13550808660,12080,12080,12080,12080,0
20230801,165500,13550808660,12080,12080,12080,12080,0
20230801,165400,13550808660,12080,12080,12080,12080,0
20230801,165300,13550808660,12080,12080,12080,12080,0
20230801,165200,13550808660,12080,12080,12080,12080,0
20230801,165100,13550808660,12080,12080,12080,12080,0
20230801,165000,13550808660,12080,12080,12080,12080,0
20230801,164900,13550808660,12080,12080,12080,12080,0
20230801,164800,13550808660,12080,12080,12080,12080,0
20230801,164700,13550808660,12080,12080,12080,12080,0
20230801,164600,13550808660,12080,12080,12080,12080,0
20230801,164500,13550808660,12080,12080,12080,12080,0
20230801,164400,13550808660,12080,12080,12080,12080,10359
20230801,164300,13550808660,12080,12080,12080,12080,0
20230801,164200,13550808660,12080,12080,12080,12080,0
20230801,164100,13550808660,12080,12080,12080,12080,0
20230801,164000,13550808660,12080,12080,12080,12080,0
20230801,163900,13550808660,12080,12080,12080,12080,0
20230801,163800,13550808660,12080,12080,12080,12080,0
20230801,163700,13550808660,12080,12080,12080,12080,0
20230801,163600,13550808660,12080,12080,12080,12080,0
20230801,163500,13550808660,12080,12080,12080,12080,0
20230801,163400,13550808660,12080,12080,12080,12080,0
20230801,163300,13550808660,12080,12080,12080,12080,0
20230801,163200,13550808660,12080,12080,12080,12080,0
20230801,163100,13550808660,12080,12080,12080,12080,0
20230801,163000,13550808660,12080,12080,12080,12080,0
20230801,162900,13550808660,12080,12080,12080,12080,0
20230801,162800,13550808660,12080,12080,12080,12080,0
20230801,162700,13550808660,12080,12080,12080,12080,0
20230801,162600,13550808660,12080,12080,12080,12080,0
20230801,162500,13550808660,12080,12080,12080,12080,0
20230801,162400,13550808660,12080,12080,12080,12080,0
20230801,162300,13550808660,12080,12080,12080,12080,0
20230801,162200,13550808660,12080,12080,12080,12080,0
20230801,162100,13550808660,12080,12080,12080,12080,0
20230801,162000,13550808660,12080,12080,12080,12080,0
20230801,161900,13550808660,12080,12080,12080,12080,0
20230801,161800,13550808660,12080,12080,12080,12080,0
20230801,161700,13550808660,12080,12080,12080,12080,0
20230801,161600,13550808660,12080,12080,12080,12080,0
20230801,161500,13550808660,12080,12080,12080,12080,0
20230801,161400,13550808660,12080,12080,12080,12080,10359
20230801,161300,13550808660,12080,12080,12080,12080,0
20230801,161200,13550808660,12080,12080,12080,12080,0
20230801,161100,13550808660,12080,12080,12080,12080,0
20230801,161000,13550808660,12080,12080,12080,12080,0
20230801,160900,13550808660,12080,12080,12080,12080,0
20230801,160800,13550808660,12080,12080,12080,12080,0
20230801,160700,13550808660,12080,12080,12080,12080,0
20230801,160600,13550808660,12080,12080,12080,12080,0
20230801,160500,13550808660,12080,12080,12080,12080,0
20230801,160400,13550808660,12080,12080,12080,12080,0
20230801,160300,13550808660,12080,12080,12080,12080,0
20230801,160200,13550808660,12080,12080,12080,12080,0
20230801,160100,13550808660,12080,12080,12080,12080,0
20230801,160000,13550808660,12080,12080,12080,12080,0
20230801,155900,13550808660,12080,12080,12080,12080,0
20230801,155800,13550808660,12080,12080,12080,12080,0
20230801,155700,13550808660,12080,12080,12080,12080,0
20230801,155600,13550808660,12080,12080,12080,12080,0
20230801,155500,13550808660,12080,12080,12080,12080,0
20230801,155400,13550808660,12080,12080,12080,12080,0
20230801,155300,13550808660,12080,12080,12080,12080,0
20230801,155200,13550808660,12080,12080,12080,12080,0
20230801,155100,13550808660,12080,12080,12080,12080,0
20230801,155000,13550808660,12080,12080,12080,12080,0
20230801,154900,13550808660,12080,12080,12080,12080,0
20230801,154800,13550808660,12080,12080,12080,12080,0
20230801,154700,13550808660,12080,12080,12080,12080,0
20230801,154600,13550808660,12080,12080,12080,12080,0
20230801,154500,13550808660,12080,12080,12080,12080,0
20230801,154400,13550808660,12080,12080,12080,12080,10359
20230801,154300,13550808660,12080,12080,12080,12080,0
20230801,154200,13550808660,12080,12080,12080,12080,0
20230801,154100,13550808660,12080,12080,12080,12080,0
20230801,154000,13550808660,12080,12080,12080,12080,0
20230801,153900,13550808660,12080,12080,12080,12080,0
20230801,153800,13550808660,12080,12080,12080,12080,0
20230801,153700,13550808660,12080,12080,12080,12080,0
20230801,153600,13550808660,12080,12080,12080,12080,0
20230801,153500,13550808660,12080,12080,12080,12080,0
20230801,153400,13550808660,12080,12080,12080,12080,0
20230801,153300,13550808660,12080,12080,12080,12080,0
20230801,153200,13550808660,12080,12080,12080,12080,0
20230801,153100,13550808660,12080,12080,12080,12080,0
20230801,153000,13550808660,12080,12080,12080,12080,10359
20230801,152900,13425671940,12080,12080,12080,12080,0
20230801,152800,13425671940,12080,12080,12080,12080,0
20230801,152700,13425671940,12080,12080,12080,12080,0
20230801,152600,13425671940,12080,12080,12080,12080,0
20230801,152500,13425671940,12080,12080,12080,12080,0
20230801,152400,13425671940,12080,12080,12080,12080,0
20230801,152300,13425671940,12080,12080,12080,12080,0
20230801,152200,13425671940,12080,12080,12080,12080,0
20230801,152100,13425671940,12080,12080,12080,12080,0
20230801,152000,13425671940,12080,12080,12080,12080,0
20230801,151900,13425671940,12080,12080,12080,12070,818
20230801,151800,13415792680,12080,12080,12080,12070,2344
20230801,151700,13387493540,12080,12070,12080,12070,1431
20230801,151600,13370217020,12080,12070,12080,12070,2356
20230801,151500,13341756610,12070,12070,12080,12070,181
20230801,151400,13339570290,12080,12080,12090,12070,2064
20230801,151300,13314637410,12090,12080,12090,12080,962
20230801,151200,13303010690,12080,12090,12090,12080,547
20230801,151100,13296398800,12090,12080,12090,12080,647
20230801,151000,13288576880,12080,12080,12090,12070,4613
20230801,150900,13232875020,12080,12090,12090,12080,803
20230801,150800,13223170910,12080,12090,12090,12080,533
20230801,150700,13216730830,12090,12080,12090,12070,425
20230801,150600,13211595050,12080,12090,12090,12070,1350
20230801,150500,13195285980,12090,12070,12090,12070,1428
20230801,150400,13178037270,12070,12070,12080,12070,149
20230801,150300,13176237620,12070,12050,12070,12050,3972
20230801,150200,13128323740,12050,12040,12050,12040,1235
20230801,150100,13113445280,12050,12040,12050,12040,1332
20230801,150000,13097403020,12040,12040,12050,12030,3063
20230801,145900,13060495350,12030,12040,12040,12030,3910
20230801,145800,13013432580,12030,12040,12040,12030,148
20230801,145700,13011651360,12040,12020,12040,12020,1428
20230801,145600,12994477670,12020,12030,12030,12020,1288
20230801,145500,12978990230,12030,12020,12030,12020,3603
20230801,145400,12935681110,12020,12020,12030,12020,879
20230801,145300,12925114030,12030,12030,12030,12020,767
20230801,145200,12915888480,12020,12030,12030,12020,3810
20230801,145100,12870089580,12030,12030,12030,12020,1998
20230801,145000,12846067770,12020,12030,12030,12020,911
20230801,144900,12835113160,12030,12020,12030,12020,551
20230801,144800,12828489440,12020,12030,12040,12020,1248
20230801,144700,12813475910,12030,12020,12040,12020,1082
20230801,144600,12800462340,12020,12030,12030,12020,909
20230801,144500,12789533360,12020,12030,12040,12020,1854
20230801,144400,12767229200,12040,12030,12040,12030,416
20230801,144300,12762221280,12040,12040,12040,12020,2825
20230801,144200,12728236390,12030,12040,12040,12030,475
20230801,144100,12722522000,12030,12030,12040,12020,1942
20230801,144000,12699163780,12030,12030,12040,12030,566
20230801,143900,12692351300,12030,12020,12040,12020,1030
20230801,143800,12679957090,12030,12040,12040,12030,2311
20230801,143700,12652154240,12030,12030,12040,12030,1710
20230801,143600,12631578010,12030,12040,12040,12030,524
20230801,143500,12625273190,12040,12040,12040,12030,772
20230801,143400,12615984100,12040,12030,12040,12030,1758
20230801,143300,12594830200,12040,12030,12040,12030,1244
20230801,143200,12579864800,12040,12030,12040,12030,324
20230801,143100,12575966050,12030,12040,12040,12030,1762
20230801,143000,12554765450,12040,12030,12040,12020,1410
20230801,142900,12537804640,12020,12040,12040,12020,3780
20230801,142800,12492331640,12030,12040,12050,12030,195
20230801,142700,12489983820,12040,12030,12040,12030,1856
20230801,142600,12467647850,12040,12040,12040,12030,1943
20230801,142500,12444261720,12040,12040,12050,12030,690
20230801,142400,12435951840,12040,12040,12040,12030,1107
20230801,142300,12422626880,12040,12040,12050,12030,772
20230801,142200,12413334730,12040,12050,12050,12030,1742
20230801,142100,12392361010,12040,12030,12050,12030,3816
20230801,142000,12346419100,12040,12040,12040,12030,1348
20230801,141900,12330196740,12040,12020,12040,12020,1228
20230801,141800,12315424100,12030,12020,12030,12020,2014
20230801,141700,12291210450,12030,12020,12030,12020,2304
20230801,141600,12263512020,12030,12030,12030,12020,304
20230801,141500,12259855240,12030,12040,12040,12030,2331
20230801,141400,12231811680,12040,12040,12040,12030,2475
20230801,141300,12202021930,12040,12030,12040,12030,1253
20230801,141200,12186948190,12040,12030,12040,12030,566
20230801,141100,12180138790,12030,12030,12030,12020,2460
20230801,141000,12150559690,12030,12030,12030,12020,865
20230801,140900,12140161120,12030,12030,12030,12020,685
20230801,140800,12131925030,12020,12030,12030,12020,751
20230801,140700,12122894650,12020,12030,12030,12020,1400
20230801,140600,12106063610,12030,12030,12030,12020,1754
20230801,140500,12084977330,12020,12030,12030,12020,537
20230801,140400,12078521590,12030,12020,12030,12010,1385
20230801,140300,12061870240,12020,12010,12020,12010,2325
20230801,140200,12033941980,12020,12010,12020,12010,1254
20230801,140100,12018877160,12020,12030,12030,12010,1392
20230801,140000,12002145160,12020,12010,12030,12010,2143
20230801,135900,11976385790,12020,12020,12020,12010,2063
20230801,135800,11951607210,12020,12020,12020,12010,1021
20230801,135700,11939338790,12010,12010,12020,12010,1981
20230801,135600,11915543550,12020,12010,12030,12010,4463
20230801,135500,11861911160,12010,12010,12020,12000,2320
20230801,135400,11834052060,12010,12010,12010,12000,1559
20230801,135300,11815332740,12010,12010,12010,12000,958
20230801,135200,11803831480,12000,12010,12010,12000,2589
20230801,135100,11772761080,12010,12020,12020,12000,1665
20230801,135000,11752765530,12020,12010,12020,12000,1571
20230801,134900,11733903040,12010,12010,12020,12000,2468
20230801,134800,11704268470,12020,12010,12020,12010,1320
20230801,134700,11688410560,12020,12020,12020,12010,110
20230801,134600,11687088730,12010,12010,12020,12010,1694
20230801,134500,11666743210,12020,12020,12020,12010,2114
20230801,134400,11641347050,12010,12020,12020,12010,1522
20230801,134300,11623065880,12020,12020,12020,12010,2884
20230801,134200,11588427030,12010,12020,12020,12010,1242
20230801,134100,11573508990,12020,12020,12020,12010,2747
20230801,134000,11540504180,12020,12020,12020,12010,802
20230801,133900,11530871640,12010,12010,12020,12010,1244
20230801,133800,11515929240,12020,12020,12020,12010,2286
20230801,133700,11488467190,12020,12020,12020,12010,1049
20230801,133600,11475866710,12020,12020,12020,12010,991
20230801,133500,11463959000,12020,12020,12020,12010,1068
20230801,133400,11451124640,12020,12010,12020,12010,3531
20230801,133300,11408711550,12020,12020,12020,12010,757
20230801,133200,11399612740,12020,12030,12030,12010,435
20230801,133100,11394386400,12020,12020,12020,12010,1713
20230801,133000,11373806850,12020,12020,12020,12010,2830
20230801,132900,11339816810,12020,12020,12020,12010,1719
20230801,132800,11319162210,12020,12010,12020,12010,699
20230801,132700,11310763540,12020,12010,12020,12010,1284
20230801,132600,11295341430,12010,12010,12020,12010,1712
20230801,132500,11274770950,12020,12020,12020,12010,1930
20230801,132400,11251578670,12010,12020,12020,12010,443
20230801,132300,11246257220,12020,12020,12030,12010,625
20230801,132200,11238745720,12020,12030,12030,12000,11451
20230801,132100,11101222760,12020,12010,12020,12010,6764
20230801,132000,11019977390,12010,12010,12010,12000,9629
20230801,131900,10904337240,12010,12010,12010,12000,19311
20230801,131800,10672412520,12010,12010,12010,12000,928
20230801,131700,10661271410,12010,12010,12010,12000,454
20230801,131600,10655820470,12010,12010,12010,12000,528
20230801,131500,10649483040,12010,12010,12010,12000,2436
20230801,131400,10620235660,12010,12000,12010,12000,1953
20230801,131300,10596781520,12000,12010,12010,12000,1395
20230801,131200,10580032850,12010,12000,12010,12000,779
20230801,131100,10570680120,12010,12010,12010,12000,1230
20230801,131000,10555918230,12000,12010,12010,12000,2912
20230801,130900,10520966430,12000,12010,12010,12000,568
20230801,130800,10514150400,12010,12010,12010,12000,688
20230801,130700,10505889430,12010,12010,12010,12000,3556
20230801,130600,10463194630,12000,12000,12000,12000,309
20230801,130500,10459486630,12000,12010,12010,12000,204
20230801,130400,10457037790,12010,12010,12010,12000,1318
20230801,130300,10441220170,12010,12010,12010,12000,352
20230801,130200,10436994190,12010,12000,12010,12000,1042
20230801,130100,10424489880,12000,12000,12000,11990,3807
20230801,130000,10378806890,12000,12000,12000,11990,5471
20230801,125900,10313167480,11990,12000,12000,11990,1191
20230801,125800,10298878150,12000,12000,12000,11990,2795
20230801,125700,10265340370,12000,12000,12000,11990,631
20230801,125600,10257772300,11990,12000,12000,11990,1396
20230801,125500,10241028220,12000,12000,12000,11990,907
20230801,125400,10230148930,12000,12000,12000,11990,7625
20230801,125300,10138713670,12000,11990,12000,11990,1728
20230801,125200,10117989720,11990,12000,12000,11990,1575
20230801,125100,10099090150,12000,11990,12000,11990,955
20230801,125000,10087638360,12000,12000,12000,11990,780
20230801,124900,10078279270,12000,11990,12000,11990,3984
20230801,124800,10030498430,11990,12000,12000,11990,8821
20230801,124700,9924651230,12000,12010,12010,12000,2706
20230801,124600,9892172500,12010,12010,12010,12000,2300
20230801,124500,9864553840,12010,12000,12010,12000,1258
20230801,124400,9849455330,12000,12010,12010,12000,728
20230801,124300,9840716790,12010,12010,12010,12000,7395
20230801,124200,9751903410,12010,12010,12010,12000,561
20230801,124100,9745171180,12000,12000,12010,12000,1261
20230801,124000,9730038900,12000,12010,12010,12000,63
20230801,123900,9729282760,12010,12000,12010,12000,1022
20230801,123800,9717018050,12000,12010,12010,12000,965
20230801,123700,9705435790,12010,12010,12010,12000,10711
20230801,123600,9576901980,12010,12010,12010,12000,342
20230801,123500,9572795030,12010,12000,12010,12000,758
20230801,123400,9563696830,12010,12010,12010,12000,1525
20230801,123300,9545395220,12010,12010,12010,12000,1233
20230801,123200,9530598160,12000,12010,12010,12000,3864
20230801,123100,9484229700,12010,12010,12010,12000,644
20230801,123000,9476499870,12000,12000,12010,12000,1125
20230801,122900,9462999860,12000,12000,12010,12000,575
20230801,122800,9456099730,12000,12010,12010,12000,977
20230801,122700,9444373450,12010,12000,12010,12000,927
20230801,122600,9433242860,12010,12000,12010,11990,1861
20230801,122500,9410907790,12000,12000,12010,11990,3002
20230801,122400,9374884400,12000,12010,12010,11990,9832
20230801,122300,9256896670,12010,12000,12010,12000,747
20230801,122200,9247931140,12000,12000,12000,12000,790
20230801,122100,9238451140,12000,12000,12010,12000,923
20230801,122000,9227375130,12000,12000,12010,12000,238
20230801,121900,9224517940,12000,12000,12010,12000,726
20230801,121800,9215805280,12000,11990,12000,11990,2696
20230801,121700,9183462210,12000,12000,12000,11990,403
20230801,121600,9178628960,12000,12000,12010,11990,582
20230801,121500,9171648340,12010,12000,12010,11990,2011
20230801,121400,9147527090,12000,12010,12010,11990,443
20230801,121300,9142211110,12000,12000,12010,12000,825
20230801,121200,9132308580,12000,12000,12000,11990,893
20230801,121100,9121598690,12000,12000,12010,11990,1258
20230801,121000,9106502870,12000,12000,12010,12000,182
20230801,120900,9104318370,12000,12000,12010,11990,1038
20230801,120800,9091862500,12000,12000,12010,12000,536
20230801,120700,9085430390,12010,12000,12010,11990,4088
20230801,120600,9036369860,12000,12000,12000,11990,574
20230801,120500,9029481950,11990,12000,12000,11990,1109
20230801,120400,9016184110,12000,12000,12000,11990,180
20230801,120300,9014024540,12000,12000,12010,12000,662
20230801,120200,9006080470,12000,12000,12010,12000,2342
20230801,120100,8977976260,12000,12000,12000,12000,503
20230801,120000,8971940260,12000,12000,12010,12000,3603
20230801,115900,8928703290,12000,12000,12010,12000,3873
20230801,115800,8882222950,12000,12000,12010,12000,1768
20230801,115700,8861006640,12000,12000,12010,12000,822
20230801,115600,8851141440,12000,12010,12010,12000,10089
20230801,115500,8730073380,12010,12000,12010,12000,705
20230801,115400,8721609210,12000,12000,12010,12000,1870
20230801,115300,8699164720,12010,12010,12010,12000,513
20230801,115200,8693007930,12000,12000,12010,12000,1806
20230801,115100,8671331090,12010,12000,12010,12000,2443
20230801,115000,8642013230,12010,12010,12010,12000,1393
20230801,114900,8625284800,12010,12000,12010,12000,1781
20230801,114800,8603911730,12000,12010,12010,12000,1749
20230801,114700,8582921800,12010,12010,12010,12000,356
20230801,114600,8578646420,12010,12000,12010,12000,1301
20230801,114500,8563025740,12010,12010,12010,12000,770
20230801,114400,8553784720,12010,12010,12010,12000,1075
20230801,114300,8540882870,12000,12010,12010,12000,637
20230801,114200,8533236260,12010,12010,12010,12000,545
20230801,114100,8526694750,12010,12010,12010,12000,1047
20230801,114000,8514126950,12010,12010,12010,12000,3372
20230801,113900,8473655950,12000,12000,12010,12000,224
20230801,113800,8470967500,12000,12000,12010,12000,541
20230801,113700,8464474600,12000,12000,12010,12000,1110
20230801,113600,8451153960,12010,12010,12010,12000,858
20230801,113500,8440849830,12010,12010,12010,12000,604
20230801,113400,8433601380,12010,12010,12010,12000,4530
20230801,113300,8379237430,12010,12010,12010,12000,2327
20230801,113200,8351302280,12000,12010,12010,12000,901
20230801,113100,8340485090,12000,12010,12010,12000,622
20230801,113000,8333017100,12010,12000,12010,12000,2005
20230801,112900,8308949240,12010,12000,12010,12000,1002
20230801,112800,8296916150,12000,12010,12010,12000,1750
20230801,112700,8275912770,12010,12010,12010,12000,399
20230801,112600,8271124280,12000,12010,12010,12000,6174
20230801,112500,8197029570,12010,12010,12010,12000,640
20230801,112400,8189344850,12010,12010,12010,12000,506
20230801,112300,8183272180,12000,12010,12010,12000,678
20230801,112200,8175133340,12000,12010,12010,12000,965
20230801,112100,8163550440,12010,12000,12010,12000,452
20230801,112000,8158126270,12000,12000,12010,11990,2824
20230801,111900,8124255150,12000,11990,12000,11990,1519
20230801,111800,8106031090,11990,12000,12000,11990,5533
20230801,111700,8039641730,12000,12000,12000,11990,11330
20230801,111600,7903738420,12000,12000,12000,11990,271
20230801,111500,7900487710,12000,12000,12000,11990,4479
20230801,111400,7846772430,11990,12000,12000,11990,1557
20230801,111300,7828093360,11990,12000,12000,11990,6800
20230801,111200,7746543980,12000,12000,12000,11990,659
20230801,111100,7738640590,12000,12000,12000,11990,1126
20230801,111000,7725136300,12000,12000,12010,12000,6314
20230801,110900,7649360820,12010,12010,12010,12000,6065
20230801,110800,7576529170,12010,12000,12010,12000,592
20230801,110700,7569420000,12000,12010,12010,12000,2501
20230801,110600,7539407370,12010,12000,12010,12000,1978
20230801,110500,7515653820,12000,12000,12010,11990,1336
20230801,110400,7499622070,12000,12000,12000,11990,5582
20230801,110300,7432643070,12000,12000,12000,11990,4585
20230801,110200,7377634920,12000,12000,12000,11990,3270
20230801,110100,7338415170,12000,12000,12000,11990,2006
20230801,110000,7314351500,12000,11990,12000,11990,3044
20230801,105900,7277852590,12000,12000,12000,11990,3376
20230801,105800,7237371120,12000,12000,12000,11990,1142
20230801,105700,7223671250,12000,12000,12010,11990,3979
20230801,105600,7175924780,12000,12000,12000,11990,1979
20230801,105500,7152188330,12000,12000,12000,11990,985
20230801,105400,7140370010,12000,12000,12000,11990,1456
20230801,105300,7122902380,11990,12000,12000,11990,1178
20230801,105200,7108768290,12000,12000,12010,11990,3616
20230801,105100,7065379260,12000,12000,12000,11990,3651
20230801,105000,7021574490,12000,12000,12000,11990,872
20230801,104900,7011111240,12000,12000,12000,12000,7916
20230801,104800,6916119240,12000,12000,12000,11990,1108
20230801,104700,6902829800,11990,12000,12000,11990,2095
20230801,104600,6877697890,12000,12000,12000,12000,900
20230801,104500,6866897890,11990,12000,12000,11990,5447
20230801,104400,6801548130,12000,12000,12010,12000,2305
20230801,104300,6773884350,12000,12000,12000,11990,1501
20230801,104200,6755874260,12000,11990,12000,11990,2131
20230801,104100,6730311120,11990,11990,12000,11980,3908
20230801,104000,6683468820,11990,12000,12010,11980,41001
20230801,103900,6192027100,12000,12030,12030,12000,147173
20230801,103800,4425035300,12030,12030,12030,12020,2650
20230801,103700,4393171890,12030,12030,12030,12020,2338
20230801,103600,4365064540,12030,12030,12030,12030,857
20230801,103500,4354754830,12030,12040,12040,12030,7768
20230801,103400,4261303180,12040,12040,12040,12030,3881
20230801,103300,4214588150,12030,12040,12040,12030,1465
20230801,103200,4196959940,12040,12030,12040,12030,2978
20230801,103100,4161108020,12030,12020,12030,12010,5244
20230801,103000,4098049430,12020,12030,12030,12020,9023
20230801,102900,3989579050,12020,12030,12040,12020,6079
20230801,102800,3916496090,12030,12040,12040,12030,2674
20230801,102700,3884326680,12040,12040,12040,12030,2501
20230801,102600,3854234720,12030,12040,12040,12030,1371
20230801,102500,3837738360,12040,12030,12040,12030,1038
20230801,102400,3825249680,12030,12040,12040,12030,1791
20230801,102300,3803702910,12040,12040,12040,12030,232
20230801,102200,3800909900,12040,12030,12040,12030,1115
20230801,102100,3787496390,12030,12040,12040,12030,1730
20230801,102000,3766682100,12040,12040,12040,12030,3338
20230801,101900,3726522930,12040,12030,12040,12030,1939
20230801,101800,3703193280,12030,12020,12040,12020,4000
20230801,101700,3655076260,12030,12030,12030,12020,2203
20230801,101600,3628578010,12030,12030,12030,12020,394
20230801,101500,3623839580,12020,12020,12020,12010,4759
20230801,101400,3566647830,12010,12020,12020,12010,1780
20230801,101300,3545268190,12020,12020,12020,12010,2795
20230801,101200,3511688940,12020,12020,12020,12010,1415
20230801,101100,3494687470,12020,12020,12020,12010,2274
20230801,101000,3467371650,12010,12020,12020,12010,2230
20230801,100900,3440584580,12020,12020,12020,12010,1390
20230801,100800,3423877180,12020,12020,12030,12010,2073
20230801,100700,3398963560,12020,12030,12030,12010,2920
20230801,100600,3363874350,12030,12020,12030,12010,6151
20230801,100500,3289943280,12020,12020,12020,12010,1314
20230801,100400,3274149310,12020,12020,12020,12010,4531
20230801,100300,3219717890,12020,12020,12020,12010,2113
20230801,100200,3194329510,12020,12010,12020,12010,2269
20230801,100100,3167058990,12020,12010,12020,12010,1230
20230801,100000,3152276980,12020,12020,12020,12010,3159
20230801,095900,3114333550,12020,12020,12020,12010,8975
20230801,095800,3006534650,12010,12020,12020,12010,2906
20230801,095700,2971607610,12020,12020,12020,12010,2303
20230801,095600,2943940970,12020,12020,12030,12010,3277
20230801,095500,2904551590,12020,12020,12030,12020,2313
20230801,095400,2876749140,12030,12030,12040,12010,20827
20230801,095300,2626404170,12030,12030,12030,12020,3566
20230801,095200,2583520110,12030,12030,12030,12020,2539
20230801,095100,2552981730,12030,12040,12040,12020,2266
20230801,095000,2525738690,12030,12040,12040,12030,2658
20230801,094900,2493762590,12040,12030,12040,12030,1452
20230801,094800,2476286910,12030,12030,12030,12020,1528
20230801,094700,2457905430,12030,12040,12040,12020,11263
20230801,094600,2322430370,12040,12050,12050,12030,4808
20230801,094500,2264541000,12050,12050,12050,12040,543
20230801,094400,2257998780,12040,12050,12050,12040,708
20230801,094300,2249472050,12040,12050,12050,12040,2390
20230801,094200,2220688350,12050,12050,12050,12040,555
20230801,094100,2214000870,12050,12050,12050,12040,1166
20230801,094000,2199951380,12050,12060,12060,12040,16861
20230801,093900,1996840670,12060,12070,12070,12050,830
20230801,093800,1986831930,12070,12070,12070,12060,1740
20230801,093700,1965845160,12070,12060,12070,12050,1019
20230801,093600,1953552770,12060,12060,12060,12050,2436
20230801,093500,1924189530,12060,12060,12060,12050,607
20230801,093400,1916869610,12060,12050,12060,12050,2245
20230801,093300,1889807870,12050,12070,12070,12050,4656
20230801,093200,1833693730,12080,12080,12100,12070,537
20230801,093100,1827204230,12080,12060,12080,12050,2309
20230801,093000,1799355700,12060,12060,12060,12040,5329
20230801,092900,1735144310,12050,12050,12070,12050,6460
20230801,092800,1657254850,12040,12040,12050,12030,2056
20230801,092700,1632492940,12040,12030,12040,12020,2012
20230801,092600,1608285470,12030,12030,12030,12020,4451
20230801,092500,1554746830,12030,12040,12040,12020,1801
20230801,092400,1533082180,12030,12030,12040,12030,1683
20230801,092300,1512835590,12030,12040,12040,12030,2799
20230801,092200,1479161890,12040,12040,12040,12030,1247
20230801,092100,1464157310,12050,12050,12060,12030,6262
20230801,092000,1388780770,12050,12050,12060,12050,532
20230801,091900,1382370120,12050,12050,12060,12050,690
20230801,091800,1374055560,12050,12050,12050,12040,1882
20230801,091700,1351377890,12050,12040,12060,12040,1970
20230801,091600,1327647580,12060,12040,12060,12030,5389
20230801,091500,1262704440,12060,12020,12080,12010,9847
20230801,091400,1144179670,12030,12030,12030,12000,21399
20230801,091300,887091290,12020,12030,12030,12020,5040
20230801,091200,826483500,12030,12020,12030,12020,1958
20230801,091100,802942150,12020,12040,12040,12010,7467
20230801,091000,713156420,12040,12040,12050,12030,4245
20230801,090900,662053080,12050,12060,12060,12040,12853
20230801,090800,507166340,12060,12060,12070,12060,2314
20230801,090700,479253320,12070,12050,12070,12050,6005
20230801,090600,406864910,12060,12080,12080,12050,3575
20230801,090500,363746850,12080,12070,12080,12060,966
20230801,090400,352086860,12070,12110,12120,12070,11248
20230801,090300,216068700,12110,12130,12130,12110,4174
20230801,090200,165496590,12130,12130,12130,12120,1395
20230801,090100,148586300,12140,12150,12150,12120,10202
20230801,090000,24822390,12150,12150,12150,12150,2040