KissMeData/010470/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185100,1629738650,11490,11490,11490,11490,2077
20230801,185000,1629738650,11490,11490,11490,11490,0
20230801,184900,1629738650,11490,11490,11490,11490,0
20230801,184800,1629738650,11490,11490,11490,11490,0
20230801,184700,1629738650,11490,11490,11490,11490,0
20230801,184600,1629738650,11490,11490,11490,11490,0
20230801,184500,1629738650,11490,11490,11490,11490,0
20230801,184400,1629738650,11490,11490,11490,11490,0
20230801,184300,1629738650,11490,11490,11490,11490,0
20230801,184200,1629738650,11490,11490,11490,11490,0
20230801,184100,1629738650,11490,11490,11490,11490,0
20230801,184000,1629738650,11490,11490,11490,11490,0
20230801,183900,1629738650,11490,11490,11490,11490,0
20230801,183800,1629738650,11490,11490,11490,11490,0
20230801,183700,1629738650,11490,11490,11490,11490,0
20230801,183600,1629738650,11490,11490,11490,11490,0
20230801,183500,1629738650,11490,11490,11490,11490,0
20230801,183400,1629738650,11490,11490,11490,11490,0
20230801,183300,1629738650,11490,11490,11490,11490,0
20230801,183200,1629738650,11490,11490,11490,11490,0
20230801,183100,1629738650,11490,11490,11490,11490,0
20230801,183000,1629738650,11490,11490,11490,11490,0
20230801,182900,1629738650,11490,11490,11490,11490,0
20230801,182800,1629738650,11490,11490,11490,11490,0
20230801,182700,1629738650,11490,11490,11490,11490,0
20230801,182600,1629738650,11490,11490,11490,11490,0
20230801,182500,1629738650,11490,11490,11490,11490,0
20230801,182400,1629738650,11490,11490,11490,11490,0
20230801,182300,1629738650,11490,11490,11490,11490,0
20230801,182200,1629738650,11490,11490,11490,11490,0
20230801,182100,1629738650,11490,11490,11490,11490,2077
20230801,182000,1629738650,11490,11490,11490,11490,0
20230801,181900,1629738650,11490,11490,11490,11490,0
20230801,181800,1629738650,11490,11490,11490,11490,0
20230801,181700,1629738650,11490,11490,11490,11490,0
20230801,181600,1629738650,11490,11490,11490,11490,0
20230801,181500,1629738650,11490,11490,11490,11490,0
20230801,181400,1629738650,11490,11490,11490,11490,0
20230801,181300,1629738650,11490,11490,11490,11490,0
20230801,181200,1629738650,11490,11490,11490,11490,0
20230801,181100,1629738650,11490,11490,11490,11490,0
20230801,181000,1629738650,11490,11490,11490,11490,0
20230801,180900,1629738650,11490,11490,11490,11490,0
20230801,180800,1629738650,11490,11490,11490,11490,0
20230801,180700,1629738650,11490,11490,11490,11490,0
20230801,180600,1629738650,11490,11490,11490,11490,0
20230801,180500,1629738650,11490,11490,11490,11490,0
20230801,180400,1629738650,11490,11490,11490,11490,0
20230801,180300,1629738650,11490,11490,11490,11490,0
20230801,180200,1629738650,11490,11490,11490,11490,0
20230801,180100,1629738650,11490,11490,11490,11490,0
20230801,180000,1629738650,11490,11490,11490,11490,0
20230801,175900,1629738650,11490,11490,11490,11490,0
20230801,175800,1629738650,11490,11490,11490,11490,0
20230801,175700,1629738650,11490,11490,11490,11490,0
20230801,175600,1629738650,11490,11490,11490,11490,0
20230801,175500,1629738650,11490,11490,11490,11490,0
20230801,175400,1629738650,11490,11490,11490,11490,0
20230801,175300,1629738650,11490,11490,11490,11490,0
20230801,175200,1629738650,11490,11490,11490,11490,0
20230801,175100,1629738650,11490,11490,11490,11490,2077
20230801,175000,1629738650,11490,11490,11490,11490,0
20230801,174900,1629738650,11490,11490,11490,11490,0
20230801,174800,1629738650,11490,11490,11490,11490,0
20230801,174700,1629738650,11490,11490,11490,11490,0
20230801,174600,1629738650,11490,11490,11490,11490,0
20230801,174500,1629738650,11490,11490,11490,11490,0
20230801,174400,1629738650,11490,11490,11490,11490,0
20230801,174300,1629738650,11490,11490,11490,11490,0
20230801,174200,1629738650,11490,11490,11490,11490,0
20230801,174100,1629738650,11490,11490,11490,11490,0
20230801,174000,1629738650,11490,11490,11490,11490,0
20230801,173900,1629738650,11490,11490,11490,11490,0
20230801,173800,1629738650,11490,11490,11490,11490,0
20230801,173700,1629738650,11490,11490,11490,11490,0
20230801,173600,1629738650,11490,11490,11490,11490,0
20230801,173500,1629738650,11490,11490,11490,11490,0
20230801,173400,1629738650,11490,11490,11490,11490,0
20230801,173300,1629738650,11490,11490,11490,11490,0
20230801,173200,1629738650,11490,11490,11490,11490,0
20230801,173100,1629738650,11490,11490,11490,11490,0
20230801,173000,1629738650,11490,11490,11490,11490,0
20230801,172900,1629738650,11490,11490,11490,11490,0
20230801,172800,1629738650,11490,11490,11490,11490,0
20230801,172700,1629738650,11490,11490,11490,11490,0
20230801,172600,1629738650,11490,11490,11490,11490,0
20230801,172500,1629738650,11490,11490,11490,11490,0
20230801,172400,1629738650,11490,11490,11490,11490,0
20230801,172300,1629738650,11490,11490,11490,11490,0
20230801,172200,1629738650,11490,11490,11490,11490,0
20230801,172100,1629738650,11490,11490,11490,11490,2077
20230801,172000,1629738650,11490,11490,11490,11490,0
20230801,171900,1629738650,11490,11490,11490,11490,0
20230801,171800,1629738650,11490,11490,11490,11490,0
20230801,171700,1629738650,11490,11490,11490,11490,0
20230801,171600,1629738650,11490,11490,11490,11490,0
20230801,171500,1629738650,11490,11490,11490,11490,0
20230801,171400,1629738650,11490,11490,11490,11490,0
20230801,171300,1629738650,11490,11490,11490,11490,0
20230801,171200,1629738650,11490,11490,11490,11490,0
20230801,171100,1629738650,11490,11490,11490,11490,0
20230801,171000,1629738650,11490,11490,11490,11490,0
20230801,170900,1629738650,11490,11490,11490,11490,0
20230801,170800,1629738650,11490,11490,11490,11490,0
20230801,170700,1629738650,11490,11490,11490,11490,0
20230801,170600,1629738650,11490,11490,11490,11490,0
20230801,170500,1629738650,11490,11490,11490,11490,0
20230801,170400,1629738650,11490,11490,11490,11490,0
20230801,170300,1629738650,11490,11490,11490,11490,0
20230801,170200,1629738650,11490,11490,11490,11490,0
20230801,170100,1629738650,11490,11490,11490,11490,0
20230801,170000,1629738650,11490,11490,11490,11490,0
20230801,165900,1629738650,11490,11490,11490,11490,0
20230801,165800,1629738650,11490,11490,11490,11490,0
20230801,165700,1629738650,11490,11490,11490,11490,0
20230801,165600,1629738650,11490,11490,11490,11490,0
20230801,165500,1629738650,11490,11490,11490,11490,0
20230801,165400,1629738650,11490,11490,11490,11490,0
20230801,165300,1629738650,11490,11490,11490,11490,0
20230801,165200,1629738650,11490,11490,11490,11490,0
20230801,165100,1629738650,11490,11490,11490,11490,2077
20230801,165000,1629738650,11490,11490,11490,11490,0
20230801,164900,1629738650,11490,11490,11490,11490,0
20230801,164800,1629738650,11490,11490,11490,11490,0
20230801,164700,1629738650,11490,11490,11490,11490,0
20230801,164600,1629738650,11490,11490,11490,11490,0
20230801,164500,1629738650,11490,11490,11490,11490,0
20230801,164400,1629738650,11490,11490,11490,11490,0
20230801,164300,1629738650,11490,11490,11490,11490,0
20230801,164200,1629738650,11490,11490,11490,11490,0
20230801,164100,1629738650,11490,11490,11490,11490,0
20230801,164000,1629738650,11490,11490,11490,11490,0
20230801,163900,1629738650,11490,11490,11490,11490,0
20230801,163800,1629738650,11490,11490,11490,11490,0
20230801,163700,1629738650,11490,11490,11490,11490,0
20230801,163600,1629738650,11490,11490,11490,11490,0
20230801,163500,1629738650,11490,11490,11490,11490,0
20230801,163400,1629738650,11490,11490,11490,11490,0
20230801,163300,1629738650,11490,11490,11490,11490,0
20230801,163200,1629738650,11490,11490,11490,11490,0
20230801,163100,1629738650,11490,11490,11490,11490,0
20230801,163000,1629738650,11490,11490,11490,11490,0
20230801,162900,1629738650,11490,11490,11490,11490,0
20230801,162800,1629738650,11490,11490,11490,11490,0
20230801,162700,1629738650,11490,11490,11490,11490,0
20230801,162600,1629738650,11490,11490,11490,11490,0
20230801,162500,1629738650,11490,11490,11490,11490,0
20230801,162400,1629738650,11490,11490,11490,11490,0
20230801,162300,1629738650,11490,11490,11490,11490,0
20230801,162200,1629738650,11490,11490,11490,11490,0
20230801,162100,1629738650,11490,11490,11490,11490,2077
20230801,162000,1629738650,11490,11490,11490,11490,0
20230801,161900,1629738650,11490,11490,11490,11490,0
20230801,161800,1629738650,11490,11490,11490,11490,0
20230801,161700,1629738650,11490,11490,11490,11490,0
20230801,161600,1629738650,11490,11490,11490,11490,0
20230801,161500,1629738650,11490,11490,11490,11490,0
20230801,161400,1629738650,11490,11490,11490,11490,0
20230801,161300,1629738650,11490,11490,11490,11490,0
20230801,161200,1629738650,11490,11490,11490,11490,0
20230801,161100,1629738650,11490,11490,11490,11490,0
20230801,161000,1629738650,11490,11490,11490,11490,0
20230801,160900,1629738650,11490,11490,11490,11490,0
20230801,160800,1629738650,11490,11490,11490,11490,0
20230801,160700,1629738650,11490,11490,11490,11490,0
20230801,160600,1629738650,11490,11490,11490,11490,0
20230801,160500,1629738650,11490,11490,11490,11490,0
20230801,160400,1629738650,11490,11490,11490,11490,0
20230801,160300,1629738650,11490,11490,11490,11490,0
20230801,160200,1629738650,11490,11490,11490,11490,0
20230801,160100,1629738650,11490,11490,11490,11490,0
20230801,160000,1629738650,11490,11490,11490,11490,0
20230801,155900,1629738650,11490,11490,11490,11490,0
20230801,155800,1629738650,11490,11490,11490,11490,0
20230801,155700,1629738650,11490,11490,11490,11490,0
20230801,155600,1629738650,11490,11490,11490,11490,0
20230801,155500,1629738650,11490,11490,11490,11490,0
20230801,155400,1629738650,11490,11490,11490,11490,0
20230801,155300,1629738650,11490,11490,11490,11490,0
20230801,155200,1629738650,11490,11490,11490,11490,0
20230801,155100,1629738650,11490,11490,11490,11490,2077
20230801,155000,1629738650,11490,11490,11490,11490,0
20230801,154900,1629738650,11490,11490,11490,11490,0
20230801,154800,1629738650,11490,11490,11490,11490,0
20230801,154700,1629738650,11490,11490,11490,11490,0
20230801,154600,1629738650,11490,11490,11490,11490,0
20230801,154500,1629738650,11490,11490,11490,11490,0
20230801,154400,1629738650,11490,11490,11490,11490,0
20230801,154300,1629738650,11490,11490,11490,11490,0
20230801,154200,1629738650,11490,11490,11490,11490,0
20230801,154100,1629738650,11490,11490,11490,11490,0
20230801,154000,1629738650,11490,11490,11490,11490,0
20230801,153900,1629738650,11490,11490,11490,11490,0
20230801,153800,1629738650,11490,11490,11490,11490,0
20230801,153700,1629738650,11490,11490,11490,11490,0
20230801,153600,1629738650,11490,11490,11490,11490,0
20230801,153500,1629738650,11490,11490,11490,11490,0
20230801,153400,1629738650,11490,11490,11490,11490,0
20230801,153300,1629738650,11490,11490,11490,11490,0
20230801,153200,1629738650,11490,11490,11490,11490,0
20230801,153100,1629738650,11490,11490,11490,11490,0
20230801,153000,1629738650,11490,11490,11490,11490,2077
20230801,152900,1605873920,11480,11480,11480,11480,0
20230801,152800,1605873920,11480,11480,11480,11480,0
20230801,152700,1605873920,11480,11480,11480,11480,0
20230801,152600,1605873920,11480,11480,11480,11480,0
20230801,152500,1605873920,11480,11480,11480,11480,0
20230801,152400,1605873920,11480,11480,11480,11480,0
20230801,152300,1605873920,11480,11480,11480,11480,0
20230801,152200,1605873920,11480,11480,11480,11480,0
20230801,152100,1605873920,11480,11480,11480,11480,0
20230801,152000,1605873920,11480,11480,11480,11480,0
20230801,151900,1605873920,11480,11450,11480,11450,35
20230801,151800,1605472600,11480,11460,11480,11460,488
20230801,151700,1599879460,11460,11480,11480,11460,108
20230801,151600,1598639780,11480,11460,11480,11460,105
20230801,151500,1597436410,11480,11480,11480,11480,141
20230801,151400,1595817730,11480,11460,11480,11460,102
20230801,151300,1594648770,11480,11480,11480,11480,0
20230801,151200,1594648770,11480,11460,11480,11460,11
20230801,151100,1594522600,11460,11460,11460,11460,81
20230801,151000,1593594340,11460,11450,11460,11450,139
20230801,150900,1592001670,11450,11460,11460,11450,138
20230801,150800,1590420880,11460,11440,11460,11440,12
20230801,150700,1590283400,11450,11450,11450,11450,23
20230801,150600,1590020050,11450,11450,11450,11450,409
20230801,150500,1585337000,11450,11450,11450,11450,107
20230801,150400,1584111850,11450,11450,11450,11450,30
20230801,150300,1583768350,11450,11440,11450,11440,72
20230801,150200,1582944170,11460,11470,11470,11440,560
20230801,150100,1576525900,11470,11480,11480,11470,54
20230801,150000,1575906060,11480,11490,11490,11480,64
20230801,145900,1575170820,11490,11490,11490,11490,8
20230801,145800,1575078900,11500,11490,11500,11490,23
20230801,145700,1574814620,11490,11500,11500,11490,65
20230801,145600,1574067250,11490,11490,11490,11490,0
20230801,145500,1574067250,11490,11490,11490,11490,43
20230801,145400,1573573180,11470,11470,11470,11470,8
20230801,145300,1573481420,11490,11470,11490,11470,10
20230801,145200,1573366680,11500,11500,11500,11500,0
20230801,145100,1573366680,11500,11500,11500,11500,0
20230801,145000,1573366680,11500,11500,11500,11500,0
20230801,144900,1573366680,11500,11490,11500,11490,28
20230801,144800,1573044920,11460,11460,11460,11460,11
20230801,144700,1572918860,11490,11490,11490,11490,37
20230801,144600,1572493730,11490,11480,11490,11480,22
20230801,144500,1572241150,11450,11450,11450,11450,1
20230801,144400,1572229700,11490,11490,11490,11490,0
20230801,144300,1572229700,11490,11490,11490,11490,0
20230801,144200,1572229700,11490,11480,11490,11480,100
20230801,144100,1571080850,11490,11490,11490,11490,0
20230801,144000,1571080850,11490,11490,11490,11490,0
20230801,143900,1571080850,11490,11490,11490,11490,0
20230801,143800,1571080850,11490,11480,11490,11480,11
20230801,143700,1570954550,11410,11410,11410,11410,70
20230801,143600,1570155850,11490,11490,11490,11490,0
20230801,143500,1570155850,11490,11490,11490,11490,0
20230801,143400,1570155850,11490,11490,11490,11490,0
20230801,143300,1570155850,11490,11480,11490,11480,111
20230801,143200,1568880950,11480,11480,11480,11480,55
20230801,143100,1568249550,11470,11450,11470,11450,8
20230801,143000,1568157930,11470,11470,11470,11470,1
20230801,142900,1568146460,11480,11480,11480,11480,3
20230801,142800,1568112020,11410,11410,11410,11410,10
20230801,142700,1567997920,11490,11440,11490,11440,8
20230801,142600,1567906350,11490,11490,11490,11490,439
20230801,142500,1562862240,11500,11490,11500,11490,604
20230801,142400,1555916390,11380,11490,11500,11380,381
20230801,142300,1551566790,11500,11470,11500,11470,304
20230801,142200,1548076190,11470,11400,11470,11400,1143
20230801,142100,1534986600,11400,11420,11420,11400,200
20230801,142000,1532705300,11420,11420,11420,11420,0
20230801,141900,1532705300,11420,11420,11420,11420,98
20230801,141800,1531586140,11420,11420,11420,11420,9
20230801,141700,1531483360,11420,11420,11420,11420,2
20230801,141600,1531460520,11440,11440,11440,11440,0
20230801,141500,1531460520,11440,11440,11440,11440,0
20230801,141400,1531460520,11440,11400,11440,11400,100
20230801,141300,1530320350,11440,11410,11450,11410,75
20230801,141200,1529463840,11440,11360,11440,11360,430
20230801,141100,1524562570,11350,11340,11350,11340,616
20230801,141000,1517575020,11330,11330,11330,11330,389
20230801,140900,1513167650,11330,11330,11330,11330,381
20230801,140800,1508850920,11320,11350,11350,11320,714
20230801,140700,1500755180,11350,11340,11350,11340,213
20230801,140600,1498338630,11340,11340,11340,11340,0
20230801,140500,1498338630,11340,11340,11340,11340,57
20230801,140400,1497692250,11340,11350,11350,11340,216
20230801,140300,1495242780,11340,11350,11360,11340,361
20230801,140200,1491144320,11360,11360,11360,11360,100
20230801,140100,1490008320,11360,11360,11360,11360,19
20230801,140000,1489792480,11330,11350,11360,11330,43
20230801,135900,1489304080,11390,11390,11390,11390,0
20230801,135800,1489304080,11390,11390,11390,11390,0
20230801,135700,1489304080,11390,11390,11390,11390,0
20230801,135600,1489304080,11390,11380,11390,11380,11
20230801,135500,1489178840,11370,11370,11380,11370,1050
20230801,135400,1477239840,11370,11370,11370,11370,6
20230801,135300,1477171620,11330,11350,11370,11330,196
20230801,135200,1474943520,11370,11370,11370,11370,0
20230801,135100,1474943520,11370,11370,11370,11370,0
20230801,135000,1474943520,11370,11370,11370,11370,0
20230801,134900,1474943520,11370,11370,11370,11370,10
20230801,134800,1474829820,11370,11360,11370,11360,3
20230801,134700,1474795730,11380,11330,11380,11330,20
20230801,134600,1474568930,11330,11320,11330,11320,5
20230801,134500,1474512300,11320,11320,11320,11320,0
20230801,134400,1474512300,11320,11320,11320,11320,510
20230801,134300,1468739100,11320,11320,11320,11320,0
20230801,134200,1468739100,11320,11320,11320,11320,600
20230801,134100,1461947100,11320,11350,11350,11320,1981
20230801,134000,1439488560,11350,11370,11370,11350,244
20230801,133900,1436714680,11400,11370,11400,11370,101
20230801,133800,1435566280,11370,11390,11400,11370,114
20230801,133700,1434269020,11380,11380,11400,11380,9
20230801,133600,1434166580,11400,11400,11400,11400,1
20230801,133500,1434155180,11400,11400,11400,11390,12
20230801,133400,1434018430,11390,11380,11390,11380,20
20230801,133300,1433790720,11380,11380,11380,11380,32
20230801,133200,1433426560,11380,11370,11380,11370,106
20230801,133100,1432220960,11370,11350,11370,11350,11
20230801,133000,1432095910,11370,11370,11370,11370,117
20230801,132900,1430765620,11370,11370,11370,11370,53
20230801,132800,1430163010,11360,11360,11360,11360,20
20230801,132700,1429935810,11360,11360,11360,11360,23
20230801,132600,1429674530,11370,11370,11370,11370,51
20230801,132500,1429094660,11370,11360,11370,11360,221
20230801,132400,1426582510,11340,11360,11360,11340,1405
20230801,132300,1410633160,11370,11390,11390,11370,757
20230801,132200,1402023320,11390,11390,11390,11390,1
20230801,132100,1402011930,11370,11380,11380,11370,102
20230801,132000,1400851190,11400,11400,11400,11380,3475
20230801,131900,1361259910,11400,11400,11400,11400,0
20230801,131800,1361259910,11400,11400,11400,11400,3
20230801,131700,1361225710,11400,11410,11410,11400,194
20230801,131600,1359012510,11420,11420,11420,11420,36
20230801,131500,1358601390,11430,11430,11430,11430,1
20230801,131400,1358589960,11430,11430,11430,11430,0
20230801,131300,1358589960,11430,11430,11430,11430,0
20230801,131200,1358589960,11430,11410,11430,11410,12
20230801,131100,1358452970,11410,11410,11410,11410,2
20230801,131000,1358430150,11400,11400,11400,11400,1
20230801,130900,1358418750,11420,11420,11420,11420,1
20230801,130800,1358407330,11400,11400,11400,11400,3
20230801,130700,1358373130,11400,11400,11400,11400,287
20230801,130600,1355101330,11430,11430,11430,11430,0
20230801,130500,1355101330,11430,11420,11430,11420,400
20230801,130400,1350529440,11400,11410,11410,11400,630
20230801,130300,1343341860,11430,11430,11430,11430,0
20230801,130200,1343341860,11430,11430,11430,11430,12
20230801,130100,1343204700,11410,11410,11410,11410,0
20230801,130000,1343204700,11410,11420,11420,11410,147
20230801,125900,1341526900,11410,11420,11420,11410,499
20230801,125800,1335832310,11410,11420,11420,11410,490
20230801,125700,1330240410,11420,11430,11430,11420,1303
20230801,125600,1315349540,11450,11450,11450,11450,0
20230801,125500,1315349540,11450,11450,11450,11450,0
20230801,125400,1315349540,11450,11450,11450,11450,415
20230801,125300,1310597790,11450,11450,11450,11450,1
20230801,125200,1310586340,11460,11470,11470,11460,150
20230801,125100,1308866340,11480,11480,11480,11480,1
20230801,125000,1308854860,11470,11480,11480,11470,466
20230801,124900,1303508680,11480,11480,11480,11480,19
20230801,124800,1303290560,11490,11490,11490,11490,26
20230801,124700,1302991820,11500,11500,11500,11500,0
20230801,124600,1302991820,11500,11450,11500,11450,403
20230801,124500,1298370510,11440,11440,11440,11440,4
20230801,124400,1298324750,11450,11450,11450,11450,70
20230801,124300,1297523250,11450,11450,11450,11450,0
20230801,124200,1297523250,11450,11450,11450,11450,153
20230801,124100,1295771400,11450,11450,11450,11420,187
20230801,124000,1293634490,11450,11450,11450,11450,20
20230801,123900,1293405490,11460,11460,11460,11460,0
20230801,123800,1293405490,11460,11460,11460,11460,32
20230801,123700,1293038770,11460,11450,11460,11450,2
20230801,123600,1293015860,11440,11440,11440,11440,0
20230801,123500,1293015860,11440,11440,11440,11440,0
20230801,123400,1293015860,11440,11440,11440,11440,0
20230801,123300,1293015860,11440,11450,11450,11440,26
20230801,123200,1292718320,11440,11440,11450,11440,255
20230801,123100,1289800010,11450,11450,11450,11450,0
20230801,123000,1289800010,11450,11450,11450,11450,0
20230801,122900,1289800010,11450,11450,11450,11450,50
20230801,122800,1289227510,11450,11440,11450,11440,19
20230801,122700,1289010000,11440,11440,11440,11440,0
20230801,122600,1289010000,11440,11470,11470,11440,307
20230801,122500,1285496420,11470,11470,11470,11470,11
20230801,122400,1285370250,11440,11440,11440,11440,0
20230801,122300,1285370250,11440,11460,11470,11440,72
20230801,122200,1284545930,11440,11460,11460,11440,528
20230801,122100,1278498330,11460,11460,11460,11460,0
20230801,122000,1278498330,11460,11460,11460,11460,4
20230801,121900,1278452490,11440,11440,11440,11440,0
20230801,121800,1278452490,11440,11440,11440,11440,3
20230801,121700,1278418170,11470,11470,11470,11470,0
20230801,121600,1278418170,11470,11440,11470,11440,55
20230801,121500,1277788860,11420,11420,11420,11420,8
20230801,121400,1277697500,11420,11420,11420,11420,0
20230801,121300,1277697500,11420,11420,11420,11420,0
20230801,121200,1277697500,11420,11420,11420,11420,4
20230801,121100,1277651820,11420,11420,11420,11420,213
20230801,121000,1275219360,11430,11470,11470,11430,222
20230801,120900,1272681740,11430,11440,11440,11430,280
20230801,120800,1269479070,11470,11470,11470,11470,0
20230801,120700,1269479070,11470,11470,11470,11470,0
20230801,120600,1269479070,11470,11470,11470,11470,0
20230801,120500,1269479070,11470,11470,11470,11470,0
20230801,120400,1269479070,11470,11470,11470,11470,10
20230801,120300,1269364370,11470,11460,11470,11460,310
20230801,120200,1265810320,11430,11430,11430,11430,500
20230801,120100,1260095320,11460,11460,11460,11460,0
20230801,120000,1260095320,11460,11450,11460,11420,25
20230801,115900,1259809300,11460,11460,11460,11460,0
20230801,115800,1259809300,11460,11450,11460,11450,329
20230801,115700,1256041880,11450,11450,11450,11450,22
20230801,115600,1255789980,11450,11430,11450,11430,6
20230801,115500,1255721320,11420,11420,11450,11420,106
20230801,115400,1254510740,11450,11450,11450,11450,1
20230801,115300,1254499290,11420,11450,11450,11420,133
20230801,115200,1252980400,11440,11450,11450,11440,213
20230801,115100,1250542020,11450,11450,11450,11450,412
20230801,115000,1245824620,11460,11460,11460,11460,132
20230801,114900,1244311900,11450,11450,11450,11450,3
20230801,114800,1244277550,11460,11460,11460,11460,0
20230801,114700,1244277550,11460,11460,11460,11460,38
20230801,114600,1243842070,11460,11470,11470,11460,49
20230801,114500,1243280450,11480,11500,11500,11480,80
20230801,114400,1242361430,11520,11510,11520,11510,20
20230801,114300,1242131060,11510,11510,11510,11510,0
20230801,114200,1242131060,11510,11500,11510,11500,36
20230801,114100,1241717000,11490,11490,11490,11490,4
20230801,114000,1241671040,11500,11500,11500,11500,0
20230801,113900,1241671040,11500,11490,11500,11490,142
20230801,113800,1240039430,11490,11480,11490,11480,152
20230801,113700,1238293470,11480,11480,11480,11480,64
20230801,113600,1237558750,11480,11480,11480,11480,4
20230801,113500,1237512830,11450,11450,11450,11450,134
20230801,113400,1235978530,11450,11480,11480,11450,508
20230801,113300,1230160130,11470,11480,11480,11470,66
20230801,113200,1229402560,11470,11470,11470,11470,189
20230801,113100,1227234730,11470,11470,11470,11470,155
20230801,113000,1225456880,11450,11450,11450,11450,156
20230801,112900,1223670680,11460,11460,11460,11460,80
20230801,112800,1222753880,11460,11470,11470,11460,83
20230801,112700,1221802670,11410,11410,11410,11410,0
20230801,112600,1221802670,11410,11450,11450,11410,1100
20230801,112500,1209242380,11450,11450,11450,11450,0
20230801,112400,1209242380,11450,11440,11450,11420,1198
20230801,112300,1195551630,11450,11450,11450,11440,614
20230801,112200,1188525730,11500,11470,11500,11460,834
20230801,112100,1178964660,11470,11470,11470,11470,0
20230801,112000,1178964660,11470,11500,11500,11470,105
20230801,111900,1177760160,11450,11500,11510,11440,9
20230801,111800,1177656780,11430,11500,11500,11430,2987
20230801,111700,1143406090,11500,11500,11500,11500,338
20230801,111600,1139519090,11550,11550,11550,11550,0
20230801,111500,1139519090,11550,11500,11550,11500,324
20230801,111400,1135792890,11550,11550,11550,11550,0
20230801,111300,1135792890,11550,11550,11550,11500,1008
20230801,111200,1124198610,11500,11550,11560,11500,2984
20230801,111100,1089807830,11550,11550,11580,11550,78
20230801,111000,1088906270,11510,11550,11550,11510,1003
20230801,110900,1077341470,11550,11550,11550,11550,86
20230801,110800,1076348170,11550,11520,11550,11510,809
20230801,110700,1067013530,11550,11550,11550,11550,0
20230801,110600,1067013530,11550,11500,11550,11500,6
20230801,110500,1066944480,11500,11500,11500,11500,786
20230801,110400,1057905480,11550,11480,11550,11480,9
20230801,110300,1057802070,11490,11550,11550,11490,119
20230801,110200,1056434700,11490,11560,11560,11490,3043
20230801,110100,1021440090,11570,11580,11580,11570,8
20230801,110000,1021347520,11520,11520,11520,11520,2
20230801,105900,1021324480,11520,11530,11600,11500,1673
20230801,105800,1002051390,11530,11550,11550,11530,805
20230801,105700,992760150,11550,11560,11560,11550,379
20230801,105600,988379610,11590,11590,11590,11590,100
20230801,105500,987220610,11610,11560,11620,11560,102
20230801,105400,986036430,11560,11560,11560,11560,140
20230801,105300,984418030,11560,11560,11560,11560,562
20230801,105200,977921310,11600,11580,11600,11580,71
20230801,105100,977097730,11580,11580,11580,11580,300
20230801,105000,973623730,11590,11530,11590,11530,417
20230801,104900,968815540,11530,11570,11600,11530,1793
20230801,104800,948127840,11610,11610,11610,11610,0
20230801,104700,948127840,11610,11610,11620,11610,107
20230801,104600,946885560,11630,11580,11630,11550,2001
20230801,104500,923755070,11630,11590,11650,11580,702
20230801,104400,915625020,11700,11700,11700,11700,0
20230801,104300,915625020,11700,11710,11710,11600,1002
20230801,104200,904000100,11630,11610,11630,11610,208
20230801,104100,901581190,11590,11610,11610,11590,930
20230801,104000,890797160,11630,11630,11630,11630,70
20230801,103900,889983060,11640,11640,11640,11640,0
20230801,103800,889983060,11640,11640,11640,11640,2
20230801,103700,889959780,11640,11600,11640,11600,9
20230801,103600,889855300,11640,11640,11640,11640,0
20230801,103500,889855300,11640,11640,11640,11640,1
20230801,103400,889843660,11650,11640,11650,11640,40
20230801,103300,889377680,11600,11620,11620,11600,1008
20230801,103200,877677260,11650,11650,11650,11650,1
20230801,103100,877665610,11620,11620,11620,11620,30
20230801,103000,877317010,11660,11680,11680,11660,153
20230801,102900,875532170,11690,11690,11690,11680,92
20230801,102800,874456740,11690,11670,11690,11670,66
20230801,102700,873685490,11660,11650,11660,11650,35
20230801,102600,873277650,11660,11660,11660,11660,0
20230801,102500,873277650,11660,11660,11660,11660,0
20230801,102400,873277650,11660,11600,11660,11600,1934
20230801,102300,850843190,11600,11620,11620,11600,2032
20230801,102200,827253990,11630,11680,11680,11630,722
20230801,102100,818852780,11700,11700,11700,11700,0
20230801,102000,818852780,11700,11700,11700,11700,0
20230801,101900,818852780,11700,11700,11700,11700,1
20230801,101800,818841080,11680,11680,11680,11680,200
20230801,101700,816505080,11680,11660,11680,11660,115
20230801,101600,815163760,11650,11650,11650,11650,2
20230801,101500,815140460,11630,11630,11630,11630,425
20230801,101400,810197710,11630,11630,11630,11630,0
20230801,101300,810197710,11630,11630,11630,11630,0
20230801,101200,810197710,11630,11630,11630,11630,3
20230801,101100,810162820,11660,11660,11660,11660,9
20230801,101000,810057880,11660,11660,11660,11660,0
20230801,100900,810057880,11660,11650,11660,11650,297
20230801,100800,806596860,11700,11630,11710,11620,56
20230801,100700,805945380,11630,11650,11660,11630,652
20230801,100600,798349650,11630,11610,11630,11550,479
20230801,100500,792810510,11610,11600,11630,11600,542
20230801,100400,786514170,11520,11550,11610,11510,2013
20230801,100300,763292890,11520,11680,11680,11500,1154
20230801,100200,749915830,11670,11700,11700,11670,1042
20230801,100100,737736820,11690,11740,11740,11690,897
20230801,100000,727231780,11770,11770,11770,11770,0
20230801,095900,727231780,11770,11760,11770,11730,840
20230801,095800,717352860,11760,11800,11800,11760,397
20230801,095700,712675970,11800,11770,11800,11770,8
20230801,095600,712581740,11760,11760,11760,11760,10
20230801,095500,712464140,11760,11840,11840,11760,745
20230801,095400,703689510,11800,11800,11800,11800,50
20230801,095300,703099510,11840,11840,11840,11840,100
20230801,095200,701915510,11840,11780,11840,11780,98
20230801,095100,700760830,11780,11770,11790,11770,55
20230801,095000,700112590,11770,11800,11800,11770,647
20230801,094900,692494730,11800,11950,11950,11800,2467
20230801,094800,663309080,11870,11900,11960,11870,527
20230801,094700,657041360,11910,11950,11980,11900,525
20230801,094600,650770010,11970,11960,11970,11900,8
20230801,094500,650674370,11920,11900,11920,11900,133
20230801,094400,649089530,11900,11880,11900,11870,227
20230801,094300,646391930,11880,11890,11900,11880,609
20230801,094200,639154520,11890,11890,11890,11890,377
20230801,094100,634671990,11890,11910,11920,11890,547
20230801,094000,628159250,11910,11910,11910,11910,400
20230801,093900,623395250,11910,11910,11910,11910,0
20230801,093800,623395250,11910,11940,11980,11910,1580
20230801,093700,604555780,12000,12010,12010,11930,362
20230801,093600,600211120,12010,11950,12010,11950,1287
20230801,093500,584817120,12050,12050,12050,12050,0
20230801,093400,584817120,12050,12030,12050,11990,2539
20230801,093300,554319070,12060,12060,12060,12060,3
20230801,093200,554282890,12030,12070,12070,12030,173
20230801,093100,552197700,12070,12080,12080,12070,24
20230801,093000,551908000,12030,12080,12100,12030,495
20230801,092900,545950950,12080,12090,12090,12080,1061
20230801,092800,533133270,12100,12080,12100,12080,104
20230801,092700,531876350,12080,12070,12090,12070,1771
20230801,092600,510481490,12080,12080,12080,12080,3
20230801,092500,510445250,12080,12010,12080,12010,1139
20230801,092400,496696560,12010,12010,12080,11990,825
20230801,092300,486788420,11990,12030,12030,11930,1932
20230801,092200,463607650,12040,12080,12190,12040,1326
20230801,092100,447625880,12200,12040,12200,12040,977
20230801,092000,435744310,12010,12050,12050,12010,228
20230801,091900,433004030,12050,12050,12050,12050,36
20230801,091800,432570230,12080,12080,12080,12080,106
20230801,091700,431289750,12090,12180,12180,12090,2607
20230801,091600,399669680,12180,12160,12180,12160,904
20230801,091500,388673040,12160,12100,12160,12090,396
20230801,091400,383881480,12150,12110,12150,12100,1401
20230801,091300,366899580,12110,12080,12160,12040,4349
20230801,091200,314389280,12020,12000,12020,11990,1600
20230801,091100,295175630,12000,11920,12000,11920,996
20230801,091000,283241060,12000,12010,12010,11900,553
20230801,090900,276607260,11950,12000,12010,11950,733
20230801,090800,267824360,12000,11950,12000,11870,672
20230801,090700,259797950,11860,11840,11930,11840,835
20230801,090600,249861870,11830,11920,11970,11830,1281
20230801,090500,234596550,11920,12020,12080,11920,3467
20230801,090400,193026330,12020,11890,12030,11890,1486
20230801,090300,175279290,11890,11830,11890,11770,2057
20230801,090200,150957930,11800,11950,11950,11800,1761
20230801,090100,129975950,11910,11990,11990,11770,5546
20230801,090000,64151720,11920,11870,12000,11850,5400