KissMeData/093370/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194800,12280923230,13360,13360,13360,13360,17111
20230801,194700,12280923230,13360,13360,13360,13360,0
20230801,194600,12280923230,13360,13360,13360,13360,0
20230801,194500,12280923230,13360,13360,13360,13360,0
20230801,194400,12280923230,13360,13360,13360,13360,0
20230801,194300,12280923230,13360,13360,13360,13360,0
20230801,194200,12280923230,13360,13360,13360,13360,0
20230801,194100,12280923230,13360,13360,13360,13360,0
20230801,194000,12280923230,13360,13360,13360,13360,0
20230801,193900,12280923230,13360,13360,13360,13360,0
20230801,193800,12280923230,13360,13360,13360,13360,0
20230801,193700,12280923230,13360,13360,13360,13360,0
20230801,193600,12280923230,13360,13360,13360,13360,0
20230801,193500,12280923230,13360,13360,13360,13360,0
20230801,193400,12280923230,13360,13360,13360,13360,0
20230801,193300,12280923230,13360,13360,13360,13360,0
20230801,193200,12280923230,13360,13360,13360,13360,0
20230801,193100,12280923230,13360,13360,13360,13360,0
20230801,193000,12280923230,13360,13360,13360,13360,0
20230801,192900,12280923230,13360,13360,13360,13360,0
20230801,192800,12280923230,13360,13360,13360,13360,0
20230801,192700,12280923230,13360,13360,13360,13360,0
20230801,192600,12280923230,13360,13360,13360,13360,0
20230801,192500,12280923230,13360,13360,13360,13360,0
20230801,192400,12280923230,13360,13360,13360,13360,0
20230801,192300,12280923230,13360,13360,13360,13360,0
20230801,192200,12280923230,13360,13360,13360,13360,0
20230801,192100,12280923230,13360,13360,13360,13360,0
20230801,192000,12280923230,13360,13360,13360,13360,0
20230801,191900,12280923230,13360,13360,13360,13360,0
20230801,191800,12280923230,13360,13360,13360,13360,17111
20230801,191700,12280923230,13360,13360,13360,13360,0
20230801,191600,12280923230,13360,13360,13360,13360,0
20230801,191500,12280923230,13360,13360,13360,13360,0
20230801,191400,12280923230,13360,13360,13360,13360,0
20230801,191300,12280923230,13360,13360,13360,13360,0
20230801,191200,12280923230,13360,13360,13360,13360,0
20230801,191100,12280923230,13360,13360,13360,13360,0
20230801,191000,12280923230,13360,13360,13360,13360,0
20230801,190900,12280923230,13360,13360,13360,13360,0
20230801,190800,12280923230,13360,13360,13360,13360,0
20230801,190700,12280923230,13360,13360,13360,13360,0
20230801,190600,12280923230,13360,13360,13360,13360,0
20230801,190500,12280923230,13360,13360,13360,13360,0
20230801,190400,12280923230,13360,13360,13360,13360,0
20230801,190300,12280923230,13360,13360,13360,13360,0
20230801,190200,12280923230,13360,13360,13360,13360,0
20230801,190100,12280923230,13360,13360,13360,13360,0
20230801,190000,12280923230,13360,13360,13360,13360,0
20230801,185900,12280923230,13360,13360,13360,13360,0
20230801,185800,12280923230,13360,13360,13360,13360,0
20230801,185700,12280923230,13360,13360,13360,13360,0
20230801,185600,12280923230,13360,13360,13360,13360,0
20230801,185500,12280923230,13360,13360,13360,13360,0
20230801,185400,12280923230,13360,13360,13360,13360,0
20230801,185300,12280923230,13360,13360,13360,13360,0
20230801,185200,12280923230,13360,13360,13360,13360,0
20230801,185100,12280923230,13360,13360,13360,13360,0
20230801,185000,12280923230,13360,13360,13360,13360,0
20230801,184900,12280923230,13360,13360,13360,13360,0
20230801,184800,12280923230,13360,13360,13360,13360,17111
20230801,184700,12280923230,13360,13360,13360,13360,0
20230801,184600,12280923230,13360,13360,13360,13360,0
20230801,184500,12280923230,13360,13360,13360,13360,0
20230801,184400,12280923230,13360,13360,13360,13360,0
20230801,184300,12280923230,13360,13360,13360,13360,0
20230801,184200,12280923230,13360,13360,13360,13360,0
20230801,184100,12280923230,13360,13360,13360,13360,0
20230801,184000,12280923230,13360,13360,13360,13360,0
20230801,183900,12280923230,13360,13360,13360,13360,0
20230801,183800,12280923230,13360,13360,13360,13360,0
20230801,183700,12280923230,13360,13360,13360,13360,0
20230801,183600,12280923230,13360,13360,13360,13360,0
20230801,183500,12280923230,13360,13360,13360,13360,0
20230801,183400,12280923230,13360,13360,13360,13360,0
20230801,183300,12280923230,13360,13360,13360,13360,0
20230801,183200,12280923230,13360,13360,13360,13360,0
20230801,183100,12280923230,13360,13360,13360,13360,0
20230801,183000,12280923230,13360,13360,13360,13360,0
20230801,182900,12280923230,13360,13360,13360,13360,0
20230801,182800,12280923230,13360,13360,13360,13360,0
20230801,182700,12280923230,13360,13360,13360,13360,0
20230801,182600,12280923230,13360,13360,13360,13360,0
20230801,182500,12280923230,13360,13360,13360,13360,0
20230801,182400,12280923230,13360,13360,13360,13360,0
20230801,182300,12280923230,13360,13360,13360,13360,0
20230801,182200,12280923230,13360,13360,13360,13360,0
20230801,182100,12280923230,13360,13360,13360,13360,0
20230801,182000,12280923230,13360,13360,13360,13360,0
20230801,181900,12280923230,13360,13360,13360,13360,0
20230801,181800,12280923230,13360,13360,13360,13360,17111
20230801,181700,12280923230,13360,13360,13360,13360,0
20230801,181600,12280923230,13360,13360,13360,13360,0
20230801,181500,12280923230,13360,13360,13360,13360,0
20230801,181400,12280923230,13360,13360,13360,13360,0
20230801,181300,12280923230,13360,13360,13360,13360,0
20230801,181200,12280923230,13360,13360,13360,13360,0
20230801,181100,12280923230,13360,13360,13360,13360,0
20230801,181000,12280923230,13360,13360,13360,13360,0
20230801,180900,12280923230,13360,13360,13360,13360,0
20230801,180800,12280923230,13360,13360,13360,13360,0
20230801,180700,12280923230,13360,13360,13360,13360,0
20230801,180600,12280923230,13360,13360,13360,13360,0
20230801,180500,12280923230,13360,13360,13360,13360,0
20230801,180400,12280923230,13360,13360,13360,13360,0
20230801,180300,12280923230,13360,13360,13360,13360,0
20230801,180200,12280923230,13360,13360,13360,13360,0
20230801,180100,12280923230,13360,13360,13360,13360,0
20230801,180000,12280923230,13360,13360,13360,13360,0
20230801,175900,12280923230,13360,13360,13360,13360,0
20230801,175800,12280923230,13360,13360,13360,13360,0
20230801,175700,12280923230,13360,13360,13360,13360,0
20230801,175600,12280923230,13360,13360,13360,13360,0
20230801,175500,12280923230,13360,13360,13360,13360,0
20230801,175400,12280923230,13360,13360,13360,13360,0
20230801,175300,12280923230,13360,13360,13360,13360,0
20230801,175200,12280923230,13360,13360,13360,13360,0
20230801,175100,12280923230,13360,13360,13360,13360,0
20230801,175000,12280923230,13360,13360,13360,13360,0
20230801,174900,12280923230,13360,13360,13360,13360,0
20230801,174800,12280923230,13360,13360,13360,13360,17111
20230801,174700,12280923230,13360,13360,13360,13360,0
20230801,174600,12280923230,13360,13360,13360,13360,0
20230801,174500,12280923230,13360,13360,13360,13360,0
20230801,174400,12280923230,13360,13360,13360,13360,0
20230801,174300,12280923230,13360,13360,13360,13360,0
20230801,174200,12280923230,13360,13360,13360,13360,0
20230801,174100,12280923230,13360,13360,13360,13360,0
20230801,174000,12280923230,13360,13360,13360,13360,0
20230801,173900,12280923230,13360,13360,13360,13360,0
20230801,173800,12280923230,13360,13360,13360,13360,0
20230801,173700,12280923230,13360,13360,13360,13360,0
20230801,173600,12280923230,13360,13360,13360,13360,0
20230801,173500,12280923230,13360,13360,13360,13360,0
20230801,173400,12280923230,13360,13360,13360,13360,0
20230801,173300,12280923230,13360,13360,13360,13360,0
20230801,173200,12280923230,13360,13360,13360,13360,0
20230801,173100,12280923230,13360,13360,13360,13360,0
20230801,173000,12280923230,13360,13360,13360,13360,0
20230801,172900,12280923230,13360,13360,13360,13360,0
20230801,172800,12280923230,13360,13360,13360,13360,0
20230801,172700,12280923230,13360,13360,13360,13360,0
20230801,172600,12280923230,13360,13360,13360,13360,0
20230801,172500,12280923230,13360,13360,13360,13360,0
20230801,172400,12280923230,13360,13360,13360,13360,0
20230801,172300,12280923230,13360,13360,13360,13360,0
20230801,172200,12280923230,13360,13360,13360,13360,0
20230801,172100,12280923230,13360,13360,13360,13360,0
20230801,172000,12280923230,13360,13360,13360,13360,0
20230801,171900,12280923230,13360,13360,13360,13360,0
20230801,171800,12280923230,13360,13360,13360,13360,17111
20230801,171700,12280923230,13360,13360,13360,13360,0
20230801,171600,12280923230,13360,13360,13360,13360,0
20230801,171500,12280923230,13360,13360,13360,13360,0
20230801,171400,12280923230,13360,13360,13360,13360,0
20230801,171300,12280923230,13360,13360,13360,13360,0
20230801,171200,12280923230,13360,13360,13360,13360,0
20230801,171100,12280923230,13360,13360,13360,13360,0
20230801,171000,12280923230,13360,13360,13360,13360,0
20230801,170900,12280923230,13360,13360,13360,13360,0
20230801,170800,12280923230,13360,13360,13360,13360,0
20230801,170700,12280923230,13360,13360,13360,13360,0
20230801,170600,12280923230,13360,13360,13360,13360,0
20230801,170500,12280923230,13360,13360,13360,13360,0
20230801,170400,12280923230,13360,13360,13360,13360,0
20230801,170300,12280923230,13360,13360,13360,13360,0
20230801,170200,12280923230,13360,13360,13360,13360,0
20230801,170100,12280923230,13360,13360,13360,13360,0
20230801,170000,12280923230,13360,13360,13360,13360,0
20230801,165900,12280923230,13360,13360,13360,13360,0
20230801,165800,12280923230,13360,13360,13360,13360,0
20230801,165700,12280923230,13360,13360,13360,13360,0
20230801,165600,12280923230,13360,13360,13360,13360,0
20230801,165500,12280923230,13360,13360,13360,13360,0
20230801,165400,12280923230,13360,13360,13360,13360,0
20230801,165300,12280923230,13360,13360,13360,13360,0
20230801,165200,12280923230,13360,13360,13360,13360,0
20230801,165100,12280923230,13360,13360,13360,13360,0
20230801,165000,12280923230,13360,13360,13360,13360,0
20230801,164900,12280923230,13360,13360,13360,13360,0
20230801,164800,12280923230,13360,13360,13360,13360,17111
20230801,164700,12280923230,13360,13360,13360,13360,0
20230801,164600,12280923230,13360,13360,13360,13360,0
20230801,164500,12280923230,13360,13360,13360,13360,0
20230801,164400,12280923230,13360,13360,13360,13360,0
20230801,164300,12280923230,13360,13360,13360,13360,0
20230801,164200,12280923230,13360,13360,13360,13360,0
20230801,164100,12280923230,13360,13360,13360,13360,0
20230801,164000,12280923230,13360,13360,13360,13360,0
20230801,163900,12280923230,13360,13360,13360,13360,0
20230801,163800,12280923230,13360,13360,13360,13360,0
20230801,163700,12280923230,13360,13360,13360,13360,0
20230801,163600,12280923230,13360,13360,13360,13360,0
20230801,163500,12280923230,13360,13360,13360,13360,0
20230801,163400,12280923230,13360,13360,13360,13360,0
20230801,163300,12280923230,13360,13360,13360,13360,0
20230801,163200,12280923230,13360,13360,13360,13360,0
20230801,163100,12280923230,13360,13360,13360,13360,0
20230801,163000,12280923230,13360,13360,13360,13360,0
20230801,162900,12280923230,13360,13360,13360,13360,0
20230801,162800,12280923230,13360,13360,13360,13360,0
20230801,162700,12280923230,13360,13360,13360,13360,0
20230801,162600,12280923230,13360,13360,13360,13360,0
20230801,162500,12280923230,13360,13360,13360,13360,0
20230801,162400,12280923230,13360,13360,13360,13360,0
20230801,162300,12280923230,13360,13360,13360,13360,0
20230801,162200,12280923230,13360,13360,13360,13360,0
20230801,162100,12280923230,13360,13360,13360,13360,0
20230801,162000,12280923230,13360,13360,13360,13360,0
20230801,161900,12280923230,13360,13360,13360,13360,0
20230801,161800,12280923230,13360,13360,13360,13360,17111
20230801,161700,12280923230,13360,13360,13360,13360,0
20230801,161600,12280923230,13360,13360,13360,13360,0
20230801,161500,12280923230,13360,13360,13360,13360,0
20230801,161400,12280923230,13360,13360,13360,13360,0
20230801,161300,12280923230,13360,13360,13360,13360,0
20230801,161200,12280923230,13360,13360,13360,13360,0
20230801,161100,12280923230,13360,13360,13360,13360,0
20230801,161000,12280923230,13360,13360,13360,13360,0
20230801,160900,12280923230,13360,13360,13360,13360,0
20230801,160800,12280923230,13360,13360,13360,13360,0
20230801,160700,12280923230,13360,13360,13360,13360,0
20230801,160600,12280923230,13360,13360,13360,13360,0
20230801,160500,12280923230,13360,13360,13360,13360,0
20230801,160400,12280923230,13360,13360,13360,13360,0
20230801,160300,12280923230,13360,13360,13360,13360,0
20230801,160200,12280923230,13360,13360,13360,13360,0
20230801,160100,12280923230,13360,13360,13360,13360,0
20230801,160000,12280923230,13360,13360,13360,13360,0
20230801,155900,12280923230,13360,13360,13360,13360,0
20230801,155800,12280923230,13360,13360,13360,13360,0
20230801,155700,12280923230,13360,13360,13360,13360,0
20230801,155600,12280923230,13360,13360,13360,13360,0
20230801,155500,12280923230,13360,13360,13360,13360,0
20230801,155400,12280923230,13360,13360,13360,13360,0
20230801,155300,12280923230,13360,13360,13360,13360,0
20230801,155200,12280923230,13360,13360,13360,13360,0
20230801,155100,12280923230,13360,13360,13360,13360,0
20230801,155000,12280923230,13360,13360,13360,13360,0
20230801,154900,12280923230,13360,13360,13360,13360,0
20230801,154800,12280923230,13360,13360,13360,13360,17111
20230801,154700,12280923230,13360,13360,13360,13360,0
20230801,154600,12280923230,13360,13360,13360,13360,0
20230801,154500,12280923230,13360,13360,13360,13360,0
20230801,154400,12280923230,13360,13360,13360,13360,0
20230801,154300,12280923230,13360,13360,13360,13360,0
20230801,154200,12280923230,13360,13360,13360,13360,0
20230801,154100,12280923230,13360,13360,13360,13360,0
20230801,154000,12280923230,13360,13360,13360,13360,0
20230801,153900,12280923230,13360,13360,13360,13360,0
20230801,153800,12280923230,13360,13360,13360,13360,0
20230801,153700,12280923230,13360,13360,13360,13360,0
20230801,153600,12280923230,13360,13360,13360,13360,0
20230801,153500,12280923230,13360,13360,13360,13360,0
20230801,153400,12280923230,13360,13360,13360,13360,0
20230801,153300,12280923230,13360,13360,13360,13360,0
20230801,153200,12280923230,13360,13360,13360,13360,0
20230801,153100,12280923230,13360,13360,13360,13360,0
20230801,153000,12280923230,13360,13360,13360,13360,17111
20230801,152900,12052320270,13360,13360,13360,13360,0
20230801,152800,12052320270,13360,13360,13360,13360,0
20230801,152700,12052320270,13360,13360,13360,13360,0
20230801,152600,12052320270,13360,13360,13360,13360,0
20230801,152500,12052320270,13360,13360,13360,13360,0
20230801,152400,12052320270,13360,13360,13360,13360,0
20230801,152300,12052320270,13360,13360,13360,13360,0
20230801,152200,12052320270,13360,13360,13360,13360,0
20230801,152100,12052320270,13360,13360,13360,13360,0
20230801,152000,12052320270,13360,13360,13360,13360,0
20230801,151900,12052320270,13360,13360,13370,13350,942
20230801,151800,12039734010,13360,13350,13360,13340,2522
20230801,151700,12006067960,13340,13340,13350,13340,1046
20230801,151600,11992114270,13350,13350,13350,13340,1131
20230801,151500,11977015810,13350,13350,13350,13340,840
20230801,151400,11965803350,13350,13350,13360,13350,471
20230801,151300,11959513890,13350,13350,13370,13350,2775
20230801,151200,11922440900,13340,13350,13360,13340,4223
20230801,151100,11866065260,13350,13350,13360,13340,1692
20230801,151000,11843475760,13350,13340,13350,13340,773
20230801,150900,11833157090,13340,13320,13350,13320,2431
20230801,150800,11800741430,13330,13320,13330,13320,1791
20230801,150700,11776884100,13330,13340,13340,13320,2956
20230801,150600,11737475330,13330,13340,13340,13330,367
20230801,150500,11732579620,13340,13340,13350,13330,1584
20230801,150400,11711449100,13340,13340,13350,13330,3409
20230801,150300,11665977860,13340,13340,13350,13340,1036
20230801,150200,11652152250,13340,13340,13350,13340,2377
20230801,150100,11620422430,13340,13320,13350,13320,1430
20230801,150000,11601349800,13320,13320,13340,13320,1170
20230801,145900,11585754040,13320,13320,13330,13320,1209
20230801,145800,11569642700,13320,13330,13330,13320,2968
20230801,145700,11530102720,13320,13330,13330,13320,378
20230801,145600,11525065030,13320,13340,13340,13320,5659
20230801,145500,11449668130,13330,13330,13370,13330,4819
20230801,145400,11385401070,13370,13320,13370,13320,3953
20230801,145300,11332670520,13320,13320,13330,13320,624
20230801,145200,11324358610,13320,13310,13320,13310,697
20230801,145100,11315075290,13310,13310,13320,13310,973
20230801,145000,11302123930,13310,13320,13320,13310,221
20230801,144900,11299180240,13320,13310,13320,13310,2253
20230801,144800,11269180510,13310,13310,13310,13300,380
20230801,144700,11264122740,13310,13310,13310,13300,197
20230801,144600,11261500690,13300,13280,13310,13280,5666
20230801,144500,11186152510,13290,13280,13290,13280,73
20230801,144400,11185183010,13280,13280,13280,13280,231
20230801,144300,11182115330,13280,13280,13290,13280,60
20230801,144200,11181318480,13280,13290,13290,13280,503
20230801,144100,11174636540,13280,13310,13310,13280,1374
20230801,144000,11156370340,13300,13300,13310,13300,1115
20230801,143900,11141538260,13290,13290,13290,13290,221
20230801,143800,11138601170,13290,13300,13310,13290,1098
20230801,143700,11123991880,13310,13310,13310,13300,202
20230801,143600,11121303280,13310,13300,13320,13300,830
20230801,143500,11110258890,13300,13310,13310,13300,289
20230801,143400,11106412690,13300,13320,13320,13300,692
20230801,143300,11097202070,13320,13310,13320,13300,528
20230801,143200,11090174040,13310,13300,13310,13300,540
20230801,143100,11082991670,13310,13320,13320,13310,900
20230801,143000,11071012660,13310,13290,13310,13290,4451
20230801,142900,11011819210,13300,13300,13300,13290,158
20230801,142800,11009717860,13300,13300,13300,13290,429
20230801,142700,11004015380,13300,13280,13300,13280,347
20230801,142600,10999404110,13290,13280,13290,13260,673
20230801,142500,10990462180,13280,13270,13280,13260,848
20230801,142400,10979204450,13270,13270,13280,13270,52
20230801,142300,10978514290,13270,13280,13280,13250,2263
20230801,142200,10948494860,13280,13280,13280,13280,230
20230801,142100,10945440460,13280,13280,13290,13280,602
20230801,142000,10937445420,13280,13290,13290,13280,289
20230801,141900,10933604620,13290,13290,13290,13280,1639
20230801,141800,10911829670,13290,13310,13310,13280,1894
20230801,141700,10886649700,13310,13310,13310,13310,38
20230801,141600,10886143920,13310,13290,13310,13280,2625
20230801,141500,10851252000,13290,13280,13290,13280,1312
20230801,141400,10833819150,13270,13280,13280,13270,114
20230801,141300,10832306160,13280,13270,13280,13270,316
20230801,141200,10828109690,13280,13280,13290,13280,1359
20230801,141100,10810058960,13280,13290,13290,13280,157
20230801,141000,10807973930,13290,13300,13300,13290,627
20230801,140900,10799639790,13300,13310,13310,13300,1015
20230801,140800,10786137590,13310,13300,13310,13300,738
20230801,140700,10776319970,13300,13280,13310,13280,5259
20230801,140600,10706407130,13290,13290,13290,13280,222
20230801,140500,10703458140,13290,13280,13290,13280,194
20230801,140400,10700881810,13270,13270,13290,13270,1188
20230801,140300,10685103190,13270,13260,13280,13260,3681
20230801,140200,10636286400,13260,13270,13280,13260,7967
20230801,140100,10530624800,13260,13270,13280,13260,1131
20230801,140000,10515618400,13270,13270,13270,13270,661
20230801,135900,10506846930,13270,13270,13270,13270,413
20230801,135800,10501366420,13260,13270,13280,13260,737
20230801,135700,10491586620,13270,13260,13270,13260,421
20230801,135600,10486000040,13260,13250,13260,13250,617
20230801,135500,10477819510,13250,13250,13260,13240,1920
20230801,135400,10452379510,13250,13250,13250,13240,678
20230801,135300,10443397590,13250,13240,13250,13240,1502
20230801,135200,10423509750,13240,13230,13240,13220,813
20230801,135100,10412754750,13230,13210,13230,13210,1559
20230801,135000,10392140260,13200,13180,13200,13180,1490
20230801,134900,10372481700,13190,13170,13190,13150,3561
20230801,134800,10325612120,13160,13170,13190,13160,7393
20230801,134700,10228261840,13170,13170,13170,13160,3718
20230801,134600,10179326530,13170,13170,13180,13170,2686
20230801,134500,10143951540,13170,13180,13180,13170,2336
20230801,134400,10113185470,13180,13170,13180,13170,826
20230801,134300,10102304950,13180,13180,13180,13170,2836
20230801,134200,10064931190,13180,13190,13190,13160,2606
20230801,134100,10030601700,13180,13200,13200,13170,6419
20230801,134000,9946003970,13200,13200,13210,13190,9389
20230801,133900,9822094770,13210,13210,13230,13210,8628
20230801,133800,9708074340,13220,13210,13220,13210,788
20230801,133700,9697656990,13210,13220,13220,13210,1069
20230801,133600,9683525460,13230,13230,13240,13220,4795
20230801,133500,9620117730,13240,13230,13240,13220,2453
20230801,133400,9587664700,13230,13220,13230,13220,178
20230801,133300,9585310510,13220,13220,13220,13220,1178
20230801,133200,9569737350,13220,13220,13230,13210,401
20230801,133100,9564436240,13220,13230,13230,13210,1929
20230801,133000,9538931860,13230,13240,13240,13230,911
20230801,132900,9526878650,13220,13200,13270,13200,7100
20230801,132800,9433006640,13200,13220,13220,13200,3201
20230801,132700,9390734450,13220,13220,13230,13210,1596
20230801,132600,9369635400,13220,13200,13230,13190,17647
20230801,132500,9136464010,13200,13260,13260,13200,20361
20230801,132400,8867274040,13260,13270,13270,13260,4557
20230801,132300,8806832440,13280,13290,13290,13260,2581
20230801,132200,8772573080,13280,13290,13290,13260,5857
20230801,132100,8694809180,13290,13290,13290,13280,1706
20230801,132000,8672152650,13290,13300,13310,13290,9639
20230801,131900,8543962300,13310,13310,13310,13300,3064
20230801,131800,8503184270,13310,13360,13360,13300,25142
20230801,131700,8167907990,13360,13360,13360,13350,761
20230801,131600,8157746160,13360,13360,13370,13360,1689
20230801,131500,8135180920,13370,13370,13370,13360,142
20230801,131400,8133282580,13370,13370,13370,13360,306
20230801,131300,8129194090,13370,13370,13370,13360,1132
20230801,131200,8114068260,13370,13360,13370,13360,704
20230801,131100,8104661270,13360,13370,13370,13360,4977
20230801,131000,8038163100,13370,13380,13380,13370,2001
20230801,130900,8011406590,13370,13360,13390,13350,3688
20230801,130800,7962115570,13360,13410,13410,13360,33595
20230801,130700,7512516310,13400,13410,13410,13400,3291
20230801,130600,7468394200,13410,13430,13430,13410,1131
20230801,130500,7453224580,13430,13420,13430,13420,197
20230801,130400,7450580380,13420,13420,13420,13410,211
20230801,130300,7447748830,13420,13420,13420,13410,175
20230801,130200,7445400980,13410,13410,13430,13410,787
20230801,130100,7434845750,13410,13420,13430,13410,616
20230801,130000,7426579070,13420,13410,13420,13410,91
20230801,125900,7425357860,13420,13420,13420,13410,881
20230801,125800,7413543630,13420,13410,13430,13410,1131
20230801,125700,7398358460,13410,13410,13410,13410,1435
20230801,125600,7379115110,13410,13420,13420,13410,999
20230801,125500,7365713630,13420,13420,13420,13410,4309
20230801,125400,7307924640,13410,13420,13430,13410,4514
20230801,125300,7247380420,13420,13420,13420,13410,733
20230801,125200,7237546030,13420,13420,13430,13410,3305
20230801,125100,7193194400,13420,13420,13420,13420,740
20230801,125000,7183263600,13420,13440,13440,13420,742
20230801,124900,7173304340,13430,13440,13440,13430,3346
20230801,124800,7128364320,13440,13440,13440,13430,161
20230801,124700,7126201550,13440,13460,13490,13440,3011
20230801,124600,7085689410,13460,13460,13460,13450,554
20230801,124500,7078233700,13470,13450,13470,13450,616
20230801,124400,7069945690,13450,13460,13460,13450,1439
20230801,124300,7050590910,13450,13460,13470,13450,3191
20230801,124200,7007645820,13450,13460,13460,13450,787
20230801,124100,6997053360,13460,13460,13460,13460,975
20230801,124000,6983929860,13460,13460,13460,13450,515
20230801,123900,6977003030,13460,13460,13460,13460,230
20230801,123800,6973907230,13460,13450,13460,13450,17
20230801,123700,6973678460,13460,13460,13460,13460,806
20230801,123600,6962829700,13460,13470,13470,13450,714
20230801,123500,6953221080,13460,13470,13470,13450,845
20230801,123400,6941851110,13460,13460,13460,13460,204
20230801,123300,6939105270,13460,13470,13470,13460,130
20230801,123200,6937355180,13470,13470,13470,13470,15
20230801,123100,6937153130,13470,13460,13470,13460,22
20230801,123000,6936856800,13480,13460,13490,13460,505
20230801,122900,6930055170,13460,13460,13490,13460,789
20230801,122800,6919426740,13460,13460,13460,13460,85
20230801,122700,6918282640,13460,13470,13470,13450,616
20230801,122600,6909991560,13480,13470,13480,13450,5235
20230801,122500,6839530780,13470,13470,13470,13460,1324
20230801,122400,6821696790,13470,13470,13470,13470,108
20230801,122300,6820242030,13480,13480,13480,13480,601
20230801,122200,6812140550,13470,13480,13480,13470,135
20230801,122100,6810321350,13470,13480,13480,13470,1374
20230801,122000,6791812650,13480,13480,13480,13480,151
20230801,121900,6789777170,13470,13470,13470,13470,277
20230801,121800,6786045980,13480,13480,13480,13470,824
20230801,121700,6774942960,13480,13480,13480,13480,144
20230801,121600,6773001840,13480,13480,13480,13480,1116
20230801,121500,6757958160,13480,13490,13490,13480,2194
20230801,121400,6728377550,13490,13490,13490,13480,657
20230801,121300,6719518050,13490,13490,13490,13480,387
20230801,121200,6714298980,13490,13500,13500,13490,1301
20230801,121100,6696746510,13500,13500,13500,13490,347
20230801,121000,6692062110,13500,13490,13500,13490,1807
20230801,120900,6667670130,13490,13470,13490,13470,548
20230801,120800,6660283010,13470,13480,13480,13470,29
20230801,120700,6659892270,13480,13480,13480,13480,313
20230801,120600,6655673030,13480,13460,13480,13460,234
20230801,120500,6652521760,13460,13460,13460,13460,386
20230801,120400,6647326200,13470,13470,13470,13470,129
20230801,120300,6645588570,13470,13450,13490,13450,912
20230801,120200,6633313930,13460,13460,13460,13450,267
20230801,120100,6629721570,13470,13450,13490,13440,1097
20230801,120000,6614953940,13450,13440,13450,13430,3198
20230801,115900,6571981470,13440,13450,13450,13440,1013
20230801,115800,6558356750,13460,13460,13460,13450,136
20230801,115700,6556526340,13450,13450,13460,13450,751
20230801,115600,6546425190,13460,13450,13460,13450,331
20230801,115500,6541973030,13460,13450,13460,13450,85
20230801,115400,6540829550,13460,13460,13460,13450,279
20230801,115300,6537074900,13460,13450,13460,13450,93
20230801,115200,6535823630,13450,13460,13460,13450,309
20230801,115100,6531667190,13450,13450,13460,13450,188
20230801,115000,6529137280,13460,13450,13460,13450,200
20230801,114900,6526446170,13450,13460,13460,13450,370
20230801,114800,6521469570,13460,13470,13470,13450,412
20230801,114700,6515924300,13470,13470,13470,13460,1581
20230801,114600,6494629120,13470,13480,13480,13470,77
20230801,114500,6493591880,13470,13480,13480,13470,588
20230801,114400,6485671480,13480,13480,13480,13480,1111
20230801,114300,6470695200,13470,13470,13480,13470,420
20230801,114200,6465035760,13480,13470,13480,13470,359
20230801,114100,6460199130,13470,13470,13480,13470,561
20230801,114000,6452642020,13470,13480,13480,13470,441
20230801,113900,6446700730,13470,13430,13480,13420,3809
20230801,113800,6395466210,13430,13440,13440,13430,2510
20230801,113700,6361754840,13430,13450,13450,13430,952
20230801,113600,6348960480,13450,13440,13450,13440,77
20230801,113500,6347925530,13450,13440,13450,13440,53
20230801,113400,6347212790,13440,13440,13450,13440,1216
20230801,113300,6330868730,13440,13450,13450,13440,919
20230801,113200,6318512520,13450,13450,13450,13440,249
20230801,113100,6315163870,13450,13450,13450,13440,220
20230801,113000,6312205430,13450,13440,13450,13440,369
20230801,112900,6307245520,13450,13430,13450,13430,65
20230801,112800,6306372050,13430,13430,13450,13430,453
20230801,112700,6300286300,13430,13450,13460,13430,5028
20230801,112600,6232719580,13450,13450,13460,13450,2419
20230801,112500,6200184000,13450,13460,13460,13450,1900
20230801,112400,6174626570,13460,13470,13470,13460,1189
20230801,112300,6158622510,13460,13470,13470,13460,229
20230801,112200,6155538560,13470,13460,13470,13460,447
20230801,112100,6149521800,13460,13470,13470,13450,544
20230801,112000,6142199800,13470,13460,13470,13460,785
20230801,111900,6131628620,13460,13460,13470,13450,1966
20230801,111800,6105168710,13460,13470,13470,13460,430
20230801,111700,6099380570,13460,13480,13480,13460,3677
20230801,111600,6049867840,13480,13470,13490,13470,1433
20230801,111500,6030552130,13480,13500,13500,13470,1836
20230801,111400,6005777370,13510,13500,13510,13500,7159
20230801,111300,5909129470,13500,13490,13520,13480,3664
20230801,111200,5859680250,13490,13480,13510,13480,632
20230801,111100,5851152890,13490,13510,13510,13490,527
20230801,111000,5844040910,13500,13510,13520,13500,1388
20230801,110900,5825287600,13510,13500,13520,13500,862
20230801,110800,5813645470,13510,13500,13510,13490,576
20230801,110700,5805870040,13490,13510,13510,13490,706
20230801,110600,5796345610,13500,13510,13510,13490,111
20230801,110500,5794847290,13510,13500,13510,13500,2062
20230801,110400,5767006790,13500,13510,13510,13490,638
20230801,110300,5758393330,13500,13510,13510,13500,264
20230801,110200,5754829250,13510,13510,13520,13500,671
20230801,110100,5745764120,13510,13500,13510,13480,1264
20230801,110000,5728700350,13500,13500,13510,13490,645
20230801,105900,5719992830,13500,13470,13500,13470,1774
20230801,105800,5696076750,13460,13470,13470,13460,128
20230801,105700,5694352790,13460,13470,13470,13450,2047
20230801,105600,5666795610,13460,13470,13470,13460,859
20230801,105500,5655232260,13470,13470,13480,13460,2151
20230801,105400,5626258190,13480,13470,13480,13470,166
20230801,105300,5624021510,13470,13490,13490,13470,1732
20230801,105200,5600673100,13490,13490,13490,13480,331
20230801,105100,5596211080,13490,13500,13500,13490,1643
20230801,105000,5574043510,13500,13510,13510,13500,1979
20230801,104900,5547325260,13510,13500,13510,13500,337
20230801,104800,5542774840,13500,13510,13510,13500,716
20230801,104700,5533106110,13520,13510,13520,13500,5740
20230801,104600,5455586960,13510,13520,13520,13510,664
20230801,104500,5446615190,13520,13530,13530,13510,3119
20230801,104400,5404450180,13530,13520,13530,13520,545
20230801,104300,5397080330,13520,13500,13520,13500,164
20230801,104200,5394864890,13510,13510,13510,13500,177
20230801,104100,5392473820,13510,13500,13530,13500,6949
20230801,104000,5298520830,13510,13500,13510,13500,1311
20230801,103900,5280822290,13500,13500,13510,13490,745
20230801,103800,5270761640,13500,13500,13510,13490,1016
20230801,103700,5257052140,13490,13490,13500,13490,1633
20230801,103600,5235010240,13500,13500,13500,13490,756
20230801,103500,5224805780,13500,13490,13500,13490,1031
20230801,103400,5210896790,13490,13490,13500,13490,163
20230801,103300,5208697870,13500,13490,13500,13490,67
20230801,103200,5207793820,13490,13490,13500,13490,364
20230801,103100,5202881590,13500,13480,13500,13480,1644
20230801,103000,5180703070,13490,13500,13510,13480,6699
20230801,102900,5090275900,13500,13510,13510,13500,1435
20230801,102800,5070889410,13510,13510,13510,13500,1584
20230801,102700,5049490030,13510,13510,13510,13500,1204
20230801,102600,5033226850,13510,13510,13510,13500,1515
20230801,102500,5012764580,13510,13500,13510,13500,438
20230801,102400,5006851550,13500,13520,13520,13500,339
20230801,102300,5002272660,13520,13520,13520,13510,1592
20230801,102200,4980753280,13510,13510,13520,13490,1410
20230801,102100,4961694200,13510,13490,13520,13460,1607
20230801,102000,4940007000,13490,13480,13500,13460,3071
20230801,101900,4898631620,13480,13480,13490,13470,1695
20230801,101800,4875778120,13480,13490,13490,13480,743
20230801,101700,4865758070,13480,13500,13500,13480,914
20230801,101600,4853432130,13490,13490,13500,13490,332
20230801,101500,4848951890,13500,13490,13500,13490,195
20230801,101400,4846321300,13490,13480,13490,13480,464
20230801,101300,4840062110,13490,13490,13500,13480,344
20230801,101200,4835421690,13490,13490,13490,13480,652
20230801,101100,4826626910,13480,13530,13530,13480,8277
20230801,101000,4714715340,13530,13490,13530,13490,430
20230801,100900,4708903080,13490,13500,13500,13490,1687
20230801,100800,4686131830,13500,13510,13520,13500,562
20230801,100700,4678538730,13490,13550,13550,13480,1900
20230801,100600,4652878190,13550,13490,13560,13480,10982
20230801,100500,4504305020,13490,13500,13500,13480,2692
20230801,100400,4467996620,13500,13510,13510,13500,2977
20230801,100300,4427793520,13510,13510,13510,13500,2217
20230801,100200,4397847160,13500,13530,13530,13500,6025
20230801,100100,4316396260,13530,13540,13540,13530,891
20230801,100000,4304338060,13540,13540,13550,13530,1375
20230801,095900,4285721000,13540,13540,13540,13530,2084
20230801,095800,4257505640,13540,13540,13550,13530,1924
20230801,095700,4231455360,13550,13540,13560,13530,4553
20230801,095600,4169772070,13550,13500,13550,13500,10849
20230801,095500,4023128960,13490,13490,13500,13480,2875
20230801,095400,3984355450,13490,13470,13490,13460,3076
20230801,095300,3942899460,13470,13450,13480,13450,3858
20230801,095200,3890954770,13460,13460,13460,13450,1336
20230801,095100,3872978100,13460,13470,13470,13450,1485
20230801,095000,3852988140,13470,13470,13470,13460,2323
20230801,094900,3821700120,13470,13450,13470,13450,3074
20230801,094800,3780306260,13460,13440,13460,13440,2502
20230801,094700,3746664850,13440,13440,13450,13420,4592
20230801,094600,3684990500,13440,13430,13450,13430,2507
20230801,094500,3651300010,13440,13430,13440,13420,1403
20230801,094400,3632455640,13430,13430,13430,13420,1201
20230801,094300,3616331980,13430,13420,13440,13420,1374
20230801,094200,3597883650,13420,13370,13420,13370,6031
20230801,094100,3517108970,13380,13380,13390,13370,10348
20230801,094000,3378649920,13390,13400,13400,13380,4182
20230801,093900,3322657450,13400,13410,13410,13390,3172
20230801,093800,3280176180,13400,13400,13410,13400,2144
20230801,093700,3251439820,13400,13400,13410,13400,223
20230801,093600,3248451560,13400,13410,13410,13390,6582
20230801,093500,3160273550,13400,13410,13420,13400,677
20230801,093400,3151196290,13410,13410,13420,13400,1914
20230801,093300,3125529650,13410,13420,13420,13410,1319
20230801,093200,3107837910,13420,13440,13440,13410,908
20230801,093100,3095655600,13440,13410,13450,13400,2809
20230801,093000,3057929750,13410,13380,13440,13380,2352
20230801,092900,3026420680,13390,13390,13390,13370,7881
20230801,092800,2920967940,13390,13410,13410,13380,9049
20230801,092700,2799766720,13410,13440,13450,13410,9813
20230801,092600,2668040990,13440,13450,13450,13430,9587
20230801,092500,2539224470,13450,13440,13450,13440,744
20230801,092400,2529218910,13450,13440,13460,13430,4117
20230801,092300,2473868570,13440,13450,13460,13440,2365
20230801,092200,2442052630,13460,13470,13470,13440,1901
20230801,092100,2416485050,13470,13470,13490,13460,7088
20230801,092000,2321026570,13470,13450,13470,13440,3252
20230801,091900,2277256100,13440,13430,13440,13420,2128
20230801,091800,2248678340,13430,13410,13460,13410,2931
20230801,091700,2209316130,13410,13410,13420,13390,2017
20230801,091600,2182270970,13410,13390,13420,13380,2537
20230801,091500,2148282290,13390,13370,13400,13360,2343
20230801,091400,2116943440,13370,13410,13420,13370,20976
20230801,091300,1836037510,13410,13390,13420,13390,1522
20230801,091200,1815640230,13400,13390,13430,13380,8408
20230801,091100,1703040090,13390,13400,13410,13380,4538
20230801,091000,1642255460,13400,13470,13470,13400,3131
20230801,090900,1600212240,13470,13440,13480,13400,11608
20230801,090800,1444089900,13450,13430,13450,13420,4899
20230801,090700,1378275240,13460,13380,13460,13360,11365
20230801,090600,1226021510,13380,13400,13410,13370,7697
20230801,090500,1122978740,13400,13390,13400,13380,6439
20230801,090400,1036780550,13390,13390,13450,13390,15129
20230801,090300,833989900,13390,13420,13420,13370,13971
20230801,090200,646920330,13420,13390,13450,13390,6148
20230801,090100,564501690,13400,13450,13500,13400,25125
20230801,090000,226836670,13480,13490,13490,13420,16579