KissMeData/012750/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185400,4825198800,52400,52400,52400,52400,6537
20230801,185300,4825198800,52400,52400,52400,52400,0
20230801,185200,4825198800,52400,52400,52400,52400,0
20230801,185100,4825198800,52400,52400,52400,52400,0
20230801,185000,4825198800,52400,52400,52400,52400,0
20230801,184900,4825198800,52400,52400,52400,52400,0
20230801,184800,4825198800,52400,52400,52400,52400,0
20230801,184700,4825198800,52400,52400,52400,52400,0
20230801,184600,4825198800,52400,52400,52400,52400,0
20230801,184500,4825198800,52400,52400,52400,52400,0
20230801,184400,4825198800,52400,52400,52400,52400,0
20230801,184300,4825198800,52400,52400,52400,52400,0
20230801,184200,4825198800,52400,52400,52400,52400,0
20230801,184100,4825198800,52400,52400,52400,52400,0
20230801,184000,4825198800,52400,52400,52400,52400,0
20230801,183900,4825198800,52400,52400,52400,52400,0
20230801,183800,4825198800,52400,52400,52400,52400,0
20230801,183700,4825198800,52400,52400,52400,52400,0
20230801,183600,4825198800,52400,52400,52400,52400,0
20230801,183500,4825198800,52400,52400,52400,52400,0
20230801,183400,4825198800,52400,52400,52400,52400,0
20230801,183300,4825198800,52400,52400,52400,52400,0
20230801,183200,4825198800,52400,52400,52400,52400,0
20230801,183100,4825198800,52400,52400,52400,52400,0
20230801,183000,4825198800,52400,52400,52400,52400,0
20230801,182900,4825198800,52400,52400,52400,52400,0
20230801,182800,4825198800,52400,52400,52400,52400,0
20230801,182700,4825198800,52400,52400,52400,52400,0
20230801,182600,4825198800,52400,52400,52400,52400,0
20230801,182500,4825198800,52400,52400,52400,52400,0
20230801,182400,4825198800,52400,52400,52400,52400,6537
20230801,182300,4825198800,52400,52400,52400,52400,0
20230801,182200,4825198800,52400,52400,52400,52400,0
20230801,182100,4825198800,52400,52400,52400,52400,0
20230801,182000,4825198800,52400,52400,52400,52400,0
20230801,181900,4825198800,52400,52400,52400,52400,0
20230801,181800,4825198800,52400,52400,52400,52400,0
20230801,181700,4825198800,52400,52400,52400,52400,0
20230801,181600,4825198800,52400,52400,52400,52400,0
20230801,181500,4825198800,52400,52400,52400,52400,0
20230801,181400,4825198800,52400,52400,52400,52400,0
20230801,181300,4825198800,52400,52400,52400,52400,0
20230801,181200,4825198800,52400,52400,52400,52400,0
20230801,181100,4825198800,52400,52400,52400,52400,0
20230801,181000,4825198800,52400,52400,52400,52400,0
20230801,180900,4825198800,52400,52400,52400,52400,0
20230801,180800,4825198800,52400,52400,52400,52400,0
20230801,180700,4825198800,52400,52400,52400,52400,0
20230801,180600,4825198800,52400,52400,52400,52400,0
20230801,180500,4825198800,52400,52400,52400,52400,0
20230801,180400,4825198800,52400,52400,52400,52400,0
20230801,180300,4825198800,52400,52400,52400,52400,0
20230801,180200,4825198800,52400,52400,52400,52400,0
20230801,180100,4825198800,52400,52400,52400,52400,0
20230801,180000,4825198800,52400,52400,52400,52400,0
20230801,175900,4825198800,52400,52400,52400,52400,0
20230801,175800,4825198800,52400,52400,52400,52400,0
20230801,175700,4825198800,52400,52400,52400,52400,0
20230801,175600,4825198800,52400,52400,52400,52400,0
20230801,175500,4825198800,52400,52400,52400,52400,0
20230801,175400,4825198800,52400,52400,52400,52400,6537
20230801,175300,4825198800,52400,52400,52400,52400,0
20230801,175200,4825198800,52400,52400,52400,52400,0
20230801,175100,4825198800,52400,52400,52400,52400,0
20230801,175000,4825198800,52400,52400,52400,52400,0
20230801,174900,4825198800,52400,52400,52400,52400,0
20230801,174800,4825198800,52400,52400,52400,52400,0
20230801,174700,4825198800,52400,52400,52400,52400,0
20230801,174600,4825198800,52400,52400,52400,52400,0
20230801,174500,4825198800,52400,52400,52400,52400,0
20230801,174400,4825198800,52400,52400,52400,52400,0
20230801,174300,4825198800,52400,52400,52400,52400,0
20230801,174200,4825198800,52400,52400,52400,52400,0
20230801,174100,4825198800,52400,52400,52400,52400,0
20230801,174000,4825198800,52400,52400,52400,52400,0
20230801,173900,4825198800,52400,52400,52400,52400,0
20230801,173800,4825198800,52400,52400,52400,52400,0
20230801,173700,4825198800,52400,52400,52400,52400,0
20230801,173600,4825198800,52400,52400,52400,52400,0
20230801,173500,4825198800,52400,52400,52400,52400,0
20230801,173400,4825198800,52400,52400,52400,52400,0
20230801,173300,4825198800,52400,52400,52400,52400,0
20230801,173200,4825198800,52400,52400,52400,52400,0
20230801,173100,4825198800,52400,52400,52400,52400,0
20230801,173000,4825198800,52400,52400,52400,52400,0
20230801,172900,4825198800,52400,52400,52400,52400,0
20230801,172800,4825198800,52400,52400,52400,52400,0
20230801,172700,4825198800,52400,52400,52400,52400,0
20230801,172600,4825198800,52400,52400,52400,52400,0
20230801,172500,4825198800,52400,52400,52400,52400,0
20230801,172400,4825198800,52400,52400,52400,52400,6537
20230801,172300,4825198800,52400,52400,52400,52400,0
20230801,172200,4825198800,52400,52400,52400,52400,0
20230801,172100,4825198800,52400,52400,52400,52400,0
20230801,172000,4825198800,52400,52400,52400,52400,0
20230801,171900,4825198800,52400,52400,52400,52400,0
20230801,171800,4825198800,52400,52400,52400,52400,0
20230801,171700,4825198800,52400,52400,52400,52400,0
20230801,171600,4825198800,52400,52400,52400,52400,0
20230801,171500,4825198800,52400,52400,52400,52400,0
20230801,171400,4825198800,52400,52400,52400,52400,0
20230801,171300,4825198800,52400,52400,52400,52400,0
20230801,171200,4825198800,52400,52400,52400,52400,0
20230801,171100,4825198800,52400,52400,52400,52400,0
20230801,171000,4825198800,52400,52400,52400,52400,0
20230801,170900,4825198800,52400,52400,52400,52400,0
20230801,170800,4825198800,52400,52400,52400,52400,0
20230801,170700,4825198800,52400,52400,52400,52400,0
20230801,170600,4825198800,52400,52400,52400,52400,0
20230801,170500,4825198800,52400,52400,52400,52400,0
20230801,170400,4825198800,52400,52400,52400,52400,0
20230801,170300,4825198800,52400,52400,52400,52400,0
20230801,170200,4825198800,52400,52400,52400,52400,0
20230801,170100,4825198800,52400,52400,52400,52400,0
20230801,170000,4825198800,52400,52400,52400,52400,0
20230801,165900,4825198800,52400,52400,52400,52400,0
20230801,165800,4825198800,52400,52400,52400,52400,0
20230801,165700,4825198800,52400,52400,52400,52400,0
20230801,165600,4825198800,52400,52400,52400,52400,0
20230801,165500,4825198800,52400,52400,52400,52400,0
20230801,165400,4825198800,52400,52400,52400,52400,6537
20230801,165300,4825198800,52400,52400,52400,52400,0
20230801,165200,4825198800,52400,52400,52400,52400,0
20230801,165100,4825198800,52400,52400,52400,52400,0
20230801,165000,4825198800,52400,52400,52400,52400,0
20230801,164900,4825198800,52400,52400,52400,52400,0
20230801,164800,4825198800,52400,52400,52400,52400,0
20230801,164700,4825198800,52400,52400,52400,52400,0
20230801,164600,4825198800,52400,52400,52400,52400,0
20230801,164500,4825198800,52400,52400,52400,52400,0
20230801,164400,4825198800,52400,52400,52400,52400,0
20230801,164300,4825198800,52400,52400,52400,52400,0
20230801,164200,4825198800,52400,52400,52400,52400,0
20230801,164100,4825198800,52400,52400,52400,52400,0
20230801,164000,4825198800,52400,52400,52400,52400,0
20230801,163900,4825198800,52400,52400,52400,52400,0
20230801,163800,4825198800,52400,52400,52400,52400,0
20230801,163700,4825198800,52400,52400,52400,52400,0
20230801,163600,4825198800,52400,52400,52400,52400,0
20230801,163500,4825198800,52400,52400,52400,52400,0
20230801,163400,4825198800,52400,52400,52400,52400,0
20230801,163300,4825198800,52400,52400,52400,52400,0
20230801,163200,4825198800,52400,52400,52400,52400,0
20230801,163100,4825198800,52400,52400,52400,52400,0
20230801,163000,4825198800,52400,52400,52400,52400,0
20230801,162900,4825198800,52400,52400,52400,52400,0
20230801,162800,4825198800,52400,52400,52400,52400,0
20230801,162700,4825198800,52400,52400,52400,52400,0
20230801,162600,4825198800,52400,52400,52400,52400,0
20230801,162500,4825198800,52400,52400,52400,52400,0
20230801,162400,4825198800,52400,52400,52400,52400,6537
20230801,162300,4825198800,52400,52400,52400,52400,0
20230801,162200,4825198800,52400,52400,52400,52400,0
20230801,162100,4825198800,52400,52400,52400,52400,0
20230801,162000,4825198800,52400,52400,52400,52400,0
20230801,161900,4825198800,52400,52400,52400,52400,0
20230801,161800,4825198800,52400,52400,52400,52400,0
20230801,161700,4825198800,52400,52400,52400,52400,0
20230801,161600,4825198800,52400,52400,52400,52400,0
20230801,161500,4825198800,52400,52400,52400,52400,0
20230801,161400,4825198800,52400,52400,52400,52400,0
20230801,161300,4825198800,52400,52400,52400,52400,0
20230801,161200,4825198800,52400,52400,52400,52400,0
20230801,161100,4825198800,52400,52400,52400,52400,0
20230801,161000,4825198800,52400,52400,52400,52400,0
20230801,160900,4825198800,52400,52400,52400,52400,0
20230801,160800,4825198800,52400,52400,52400,52400,0
20230801,160700,4825198800,52400,52400,52400,52400,0
20230801,160600,4825198800,52400,52400,52400,52400,0
20230801,160500,4825198800,52400,52400,52400,52400,0
20230801,160400,4825198800,52400,52400,52400,52400,0
20230801,160300,4825198800,52400,52400,52400,52400,0
20230801,160200,4825198800,52400,52400,52400,52400,0
20230801,160100,4825198800,52400,52400,52400,52400,0
20230801,160000,4825198800,52400,52400,52400,52400,0
20230801,155900,4825198800,52400,52400,52400,52400,0
20230801,155800,4825198800,52400,52400,52400,52400,0
20230801,155700,4825198800,52400,52400,52400,52400,0
20230801,155600,4825198800,52400,52400,52400,52400,0
20230801,155500,4825198800,52400,52400,52400,52400,0
20230801,155400,4825198800,52400,52400,52400,52400,6537
20230801,155300,4825198800,52400,52400,52400,52400,0
20230801,155200,4825198800,52400,52400,52400,52400,0
20230801,155100,4825198800,52400,52400,52400,52400,0
20230801,155000,4825198800,52400,52400,52400,52400,0
20230801,154900,4825198800,52400,52400,52400,52400,0
20230801,154800,4825198800,52400,52400,52400,52400,0
20230801,154700,4825198800,52400,52400,52400,52400,0
20230801,154600,4825198800,52400,52400,52400,52400,0
20230801,154500,4825198800,52400,52400,52400,52400,0
20230801,154400,4825198800,52400,52400,52400,52400,0
20230801,154300,4825198800,52400,52400,52400,52400,0
20230801,154200,4825198800,52400,52400,52400,52400,0
20230801,154100,4825198800,52400,52400,52400,52400,0
20230801,154000,4825198800,52400,52400,52400,52400,0
20230801,153900,4825198800,52400,52400,52400,52400,0
20230801,153800,4825198800,52400,52400,52400,52400,0
20230801,153700,4825198800,52400,52400,52400,52400,0
20230801,153600,4825198800,52400,52400,52400,52400,0
20230801,153500,4825198800,52400,52400,52400,52400,0
20230801,153400,4825198800,52400,52400,52400,52400,0
20230801,153300,4825198800,52400,52400,52400,52400,0
20230801,153200,4825198800,52400,52400,52400,52400,0
20230801,153100,4825198800,52400,52400,52400,52400,0
20230801,153000,4825198800,52400,52400,52400,52400,6537
20230801,152900,4482660000,52400,52400,52400,52400,0
20230801,152800,4482660000,52400,52400,52400,52400,0
20230801,152700,4482660000,52400,52400,52400,52400,0
20230801,152600,4482660000,52400,52400,52400,52400,0
20230801,152500,4482660000,52400,52400,52400,52400,0
20230801,152400,4482660000,52400,52400,52400,52400,0
20230801,152300,4482660000,52400,52400,52400,52400,0
20230801,152200,4482660000,52400,52400,52400,52400,0
20230801,152100,4482660000,52400,52400,52400,52400,0
20230801,152000,4482660000,52400,52400,52400,52400,0
20230801,151900,4482660000,52400,52500,52600,52200,1106
20230801,151800,4424708200,52600,52400,52600,52400,1096
20230801,151700,4367214800,52400,52400,52400,52300,306
20230801,151600,4351182700,52400,52300,52400,52300,404
20230801,151500,4330016200,52400,52300,52400,52300,102
20230801,151400,4324674100,52400,52300,52400,52300,38
20230801,151300,4322685800,52300,52200,52400,52200,679
20230801,151200,4287173400,52400,52200,52400,52200,12
20230801,151100,4286545200,52300,52300,52500,52300,193
20230801,151000,4276449900,52300,52400,52500,52200,2403
20230801,150900,4150690600,52400,52400,52500,52300,606
20230801,150800,4118928800,52300,52400,52400,52300,209
20230801,150700,4107977700,52400,52400,52400,52300,431
20230801,150600,4085393700,52400,52300,52400,52300,104
20230801,150500,4079951900,52400,52400,52500,52300,847
20230801,150400,4035562500,52400,52400,52400,52300,362
20230801,150300,4016594000,52300,52400,52400,52300,261
20230801,150200,4002921000,52400,52400,52400,52300,197
20230801,150100,3992598900,52300,52400,52400,52300,363
20230801,150000,3973578400,52400,52400,52400,52300,215
20230801,145900,3962312800,52300,52300,52400,52300,356
20230801,145800,3943686000,52300,52300,52400,52300,456
20230801,145700,3919832800,52300,52300,52300,52200,292
20230801,145600,3904562300,52300,52300,52300,52200,129
20230801,145500,3897815700,52300,52200,52300,52200,190
20230801,145400,3887878900,52300,52200,52300,52200,102
20230801,145300,3882544500,52300,52300,52300,52200,77
20230801,145200,3878518600,52300,52300,52300,52200,73
20230801,145100,3874700800,52300,52300,52300,52200,16
20230801,145000,3873864200,52200,52200,52200,52200,1
20230801,144900,3873812000,52300,52400,52400,52300,1000
20230801,144800,3821507500,52400,52400,52400,52300,95
20230801,144700,3816529700,52400,52300,52400,52200,718
20230801,144600,3778976500,52300,52300,52300,52200,89
20230801,144500,3774323500,52300,52300,52300,52200,75
20230801,144400,3770401100,52300,52300,52300,52200,84
20230801,144300,3766008000,52200,52300,52300,52200,51
20230801,144200,3763340900,52300,52300,52300,52200,16
20230801,144100,3762504200,52200,52300,52300,52200,15
20230801,144000,3761720200,52200,52200,52200,52200,1
20230801,143900,3761668000,52300,52200,52300,52200,10
20230801,143800,3761145100,52200,52200,52200,52200,135
20230801,143700,3754098100,52300,52400,52400,52200,677
20230801,143600,3718642900,52600,52800,52900,52400,1824
20230801,143500,3622827400,52900,52400,52900,52400,1793
20230801,143400,3528452000,52400,52400,52400,52300,186
20230801,143300,3518705700,52400,52400,52400,52400,203
20230801,143200,3508068500,52400,52400,52400,52300,195
20230801,143100,3497852400,52400,52400,52400,52300,132
20230801,143000,3490935700,52400,52400,52400,52400,106
20230801,142900,3485381300,52400,52400,52400,52200,431
20230801,142800,3462857500,52300,52300,52300,52300,382
20230801,142700,3442878900,52300,52300,52300,52300,266
20230801,142600,3428967100,52300,52300,52300,52200,358
20230801,142500,3410244700,52300,52300,52300,52300,141
20230801,142400,3402870400,52300,52200,52300,52200,411
20230801,142300,3381408000,52100,52200,52200,52100,290
20230801,142200,3366282500,52200,52200,52200,52200,64
20230801,142100,3362941700,52200,52200,52200,52200,28
20230801,142000,3361480100,52200,52100,52200,52100,25
20230801,141900,3360177400,52200,52200,52200,52200,7
20230801,141800,3359812000,52100,52100,52200,52100,316
20230801,141700,3343324800,52100,52100,52200,52100,302
20230801,141600,3327572700,52100,52200,52200,52100,77
20230801,141500,3323553400,52200,52300,52300,52200,179
20230801,141400,3314209500,52200,52300,52300,52200,668
20230801,141300,3279339100,52300,52200,52300,52200,1240
20230801,141200,3214592300,52200,52100,52200,52100,93
20230801,141100,3209741600,52200,52200,52200,52100,51
20230801,141000,3207079500,52100,52200,52200,52100,72
20230801,140900,3203322800,52100,52200,52200,52100,107
20230801,140800,3197744700,52200,52200,52200,52100,61
20230801,140700,3194562400,52200,52100,52200,52100,77
20230801,140600,3190545900,52100,52200,52200,52100,81
20230801,140500,3186321500,52200,52200,52200,52100,66
20230801,140400,3182877600,52200,52100,52200,52100,66
20230801,140300,3179435200,52100,52200,52200,52100,192
20230801,140200,3169429900,52200,52100,52200,52100,64
20230801,140100,3166091100,52200,52200,52200,52100,60
20230801,140000,3162960400,52200,52200,52200,52200,91
20230801,135900,3158210200,52100,52200,52200,52100,16
20230801,135800,3157375500,52200,52200,52200,52100,113
20230801,135700,3151482000,52200,52100,52200,52100,75
20230801,135600,3147567200,52100,52200,52200,52100,110
20230801,135500,3141830200,52200,52100,52200,52100,86
20230801,135400,3137341300,52100,52200,52200,52100,228
20230801,135300,3125461800,52200,52200,52200,52100,278
20230801,135200,3110970700,52200,52200,52200,52200,74
20230801,135100,3107107900,52200,52200,52200,52200,84
20230801,135000,3102723100,52100,52200,52200,52100,114
20230801,134900,3096778100,52100,52300,52300,52100,246
20230801,134800,3083928500,52300,52200,52300,52200,255
20230801,134700,3070612200,52200,52300,52300,52200,90
20230801,134600,3065905700,52300,52300,52300,52200,143
20230801,134500,3058428600,52200,52300,52300,52200,128
20230801,134400,3051745800,52300,52200,52300,52200,426
20230801,134300,3029490300,52200,52100,52300,52100,4372
20230801,134200,2801278400,52000,52000,52000,51900,1469
20230801,134100,2724892400,52000,51900,52000,51800,453
20230801,134000,2701375800,51900,51900,51900,51900,49
20230801,133900,2698832700,51900,51900,51900,51900,51
20230801,133800,2696185800,51900,51900,51900,51900,51
20230801,133700,2693538900,51900,51700,51900,51700,49
20230801,133600,2691004400,51700,51800,51900,51700,397
20230801,133500,2670457600,51800,51800,51800,51700,53
20230801,133400,2667714300,51800,51800,51800,51700,34
20230801,133300,2665955700,51700,51800,51800,51700,33
20230801,133200,2664247900,51700,51700,51800,51700,61
20230801,133100,2661093200,51700,51700,51700,51700,20
20230801,133000,2660059200,51700,51700,51700,51700,22
20230801,132900,2658921800,51700,51700,51800,51700,40
20230801,132800,2656853700,51600,51800,51800,51600,39
20230801,132700,2654839900,51600,51600,51700,51600,79
20230801,132600,2650759700,51600,51600,51600,51600,19
20230801,132500,2649779300,51600,51800,51800,51600,71
20230801,132400,2646108300,51700,51700,51700,51600,24
20230801,132300,2644869300,51700,51800,51800,51700,542
20230801,132200,2616795000,51800,51800,51800,51800,54
20230801,132100,2613997800,51800,51800,51800,51800,14
20230801,132000,2613272600,51800,51800,51800,51800,65
20230801,131900,2609905600,51700,51700,51700,51700,13
20230801,131800,2609233500,51700,51700,51700,51700,48
20230801,131700,2606751900,51700,51700,51700,51700,76
20230801,131600,2602822700,51700,51700,51700,51700,81
20230801,131500,2598635000,51700,51700,51900,51700,71
20230801,131400,2594961700,51900,51600,51900,51600,114
20230801,131300,2589066900,51900,51600,51900,51600,24
20230801,131200,2587827300,51900,51600,51900,51600,605
20230801,131100,2556489400,51500,51900,52000,51500,2955
20230801,131000,2403246800,52000,52000,52000,51900,147
20230801,130900,2395614300,52000,52000,52000,51900,45
20230801,130800,2393274400,51900,51900,52000,51900,99
20230801,130700,2388133200,52000,51900,52000,51900,53
20230801,130600,2385380900,51900,52000,52000,51900,27
20230801,130500,2383979200,51900,52000,52000,51900,167
20230801,130400,2375309400,52000,52000,52000,51900,65
20230801,130300,2371931500,52000,52000,52000,51900,84
20230801,130200,2367567200,51900,52000,52000,51900,47
20230801,130100,2365124200,51900,52000,52000,51900,65
20230801,130000,2361747100,52000,52000,52000,51900,47
20230801,125900,2359304400,52000,52000,52000,51900,52
20230801,125800,2356602000,52000,52000,52000,52000,23
20230801,125700,2355406000,52000,52000,52000,51900,54
20230801,125600,2352600300,52000,52000,52000,52000,46
20230801,125500,2350208300,52000,51900,52000,51900,40
20230801,125400,2348128400,52000,52000,52000,52000,55
20230801,125300,2345268400,52000,52000,52000,52000,15
20230801,125200,2344488400,52000,52000,52000,52000,1
20230801,125100,2344436400,52000,52000,52000,52000,5
20230801,125000,2344176400,52000,52000,52000,52000,33
20230801,124900,2342460400,52000,52000,52000,51900,283
20230801,124800,2327765900,52000,52000,52000,51900,51
20230801,124700,2325114600,52000,51900,52000,51900,1298
20230801,124600,2257715600,51900,51900,51900,51900,80
20230801,124500,2253563600,51900,51900,51900,51900,52
20230801,124400,2250864800,51900,51900,51900,51900,17
20230801,124300,2249982500,51900,51800,51900,51800,171
20230801,124200,2241107900,51900,51800,51900,51800,30
20230801,124100,2239551400,51900,51800,51900,51800,204
20230801,124000,2228978600,51900,51800,51900,51800,130
20230801,123900,2222239100,51900,51800,51900,51800,2156
20230801,123800,2110484300,51800,51700,51800,51700,1415
20230801,123700,2037310000,51600,51700,51700,51600,23
20230801,123600,2036123100,51600,51700,51700,51600,23
20230801,123500,2034936000,51600,51700,51700,51600,19
20230801,123400,2033955400,51700,51700,51700,51600,62
20230801,123300,2030755900,51700,51700,51700,51700,1
20230801,123200,2030704200,51700,51700,51700,51700,1
20230801,123100,2030652500,51600,51700,51700,51600,26
20230801,123000,2029310500,51700,51700,51700,51700,1
20230801,122900,2029258800,51700,51600,51700,51600,29
20230801,122800,2027762300,51700,51700,51700,51700,3
20230801,122700,2027607200,51700,51700,51700,51700,2
20230801,122600,2027503800,51700,51700,51700,51700,2
20230801,122500,2027400400,51600,51700,51700,51600,6
20230801,122400,2027090700,51700,51600,51700,51600,16
20230801,122300,2026264900,51600,51600,51700,51600,58
20230801,122200,2023272000,51700,51700,51700,51600,48
20230801,122100,2020794900,51700,51600,51700,51600,84
20230801,122000,2016460300,51600,51600,51600,51600,151
20230801,121900,2008668700,51500,51600,51600,51500,32
20230801,121800,2007020500,51600,51600,51600,51600,1
20230801,121700,2006968900,51600,51600,51600,51500,128
20230801,121600,2000376600,51600,51600,51600,51600,2
20230801,121500,2000273400,51600,51500,51600,51500,11
20230801,121400,1999706800,51500,51600,51700,51500,134
20230801,121300,1992793600,51600,51600,51600,51600,47
20230801,121200,1990368400,51400,51600,51600,51400,243
20230801,121100,1977841300,51600,51600,51600,51600,3
20230801,121000,1977686500,51500,51600,51700,51500,235
20230801,120900,1965562800,51700,51600,51700,51600,20
20230801,120800,1964530300,51700,51600,51700,51600,11
20230801,120700,1963962000,51700,51700,51700,51700,4
20230801,120600,1963755200,51700,51600,51700,51600,45
20230801,120500,1961432400,51700,51700,51700,51700,3
20230801,120400,1961277300,51700,51700,51700,51700,1
20230801,120300,1961225600,51700,51700,51700,51600,53
20230801,120200,1958489700,51700,51600,51700,51600,55
20230801,120100,1955651500,51700,51600,51700,51600,25
20230801,120000,1954361300,51700,51700,51700,51700,5
20230801,115900,1954102800,51600,51700,51700,51600,17
20230801,115800,1953225500,51600,51600,51700,51600,25
20230801,115700,1951935400,51700,51700,51700,51600,22
20230801,115600,1950799900,51700,51700,51700,51700,1
20230801,115500,1950748200,51700,51600,51700,51600,22
20230801,115400,1949612900,51700,51700,51700,51600,23
20230801,115300,1948425800,51600,51700,51700,51600,17
20230801,115200,1947548500,51700,51600,51700,51600,5
20230801,115100,1947290100,51600,51600,51700,51600,57
20230801,115000,1944348800,51600,51600,51700,51600,60
20230801,114900,1941252600,51700,51600,51700,51600,15
20230801,114800,1940478400,51700,51700,51700,51700,3
20230801,114700,1940323300,51600,51600,51700,51600,170
20230801,114600,1931550700,51600,51500,51600,51500,256
20230801,114500,1918346600,51600,51700,51700,51600,607
20230801,114400,1887025200,51700,51700,51700,51700,1
20230801,114300,1886973500,51700,51700,51700,51700,3
20230801,114200,1886818400,51700,51600,51700,51600,26
20230801,114100,1885476100,51600,51600,51700,51600,138
20230801,114000,1878352900,51700,51700,51700,51700,2
20230801,113900,1878249500,51700,51700,51700,51700,45
20230801,113800,1875923000,51700,51600,51700,51600,10
20230801,113700,1875406900,51700,51700,51700,51700,3
20230801,113600,1875251800,51700,51700,51700,51700,3
20230801,113500,1875096700,51700,51700,51700,51600,238
20230801,113400,1862793500,51700,51700,51700,51700,0
20230801,113300,1862793500,51700,51700,51700,51700,2
20230801,113200,1862690100,51600,51700,51700,51600,10
20230801,113100,1862173200,51700,51700,51700,51700,76
20230801,113000,1858244000,51700,51700,51700,51700,0
20230801,112900,1858244000,51700,51700,51700,51700,0
20230801,112800,1858244000,51700,51700,51700,51700,775
20230801,112700,1818176500,51700,51600,51700,51600,115
20230801,112600,1812242400,51600,51600,51600,51600,42
20230801,112500,1810075200,51600,51600,51600,51600,21
20230801,112400,1808991600,51600,51600,51600,51600,17
20230801,112300,1808114400,51600,51600,51700,51600,4
20230801,112200,1807907900,51600,51600,51600,51600,3
20230801,112100,1807753100,51600,51600,51600,51600,0
20230801,112000,1807753100,51600,51600,51600,51600,94
20230801,111900,1802902700,51700,51700,51700,51700,453
20230801,111800,1779482600,51600,51600,51600,51500,513
20230801,111700,1753018500,51500,51600,51600,51500,8
20230801,111600,1752606000,51600,51500,51600,51500,48
20230801,111500,1750133100,51600,51500,51600,51500,24
20230801,111400,1748896000,51500,51500,51500,51500,33
20230801,111300,1747196500,51500,51600,51600,51500,19
20230801,111200,1746217900,51500,51500,51500,51500,103
20230801,111100,1740913400,51400,51400,51400,51400,0
20230801,111000,1740913400,51400,51400,51400,51400,52
20230801,110900,1738240600,51400,51500,51500,51400,99
20230801,110800,1733150100,51500,51600,51600,51500,1630
20230801,110700,1649188600,51600,51600,51600,51600,19
20230801,110600,1648208200,51600,51600,51600,51600,17
20230801,110500,1647331000,51600,51600,51600,51600,0
20230801,110400,1647331000,51600,51600,51600,51600,199
20230801,110300,1637062600,51600,51600,51600,51600,15
20230801,110200,1636288600,51600,51600,51700,51600,351
20230801,110100,1618173200,51600,51600,51600,51600,3
20230801,110000,1618018400,51500,51500,51500,51500,19
20230801,105900,1617039900,51500,51500,51500,51500,67
20230801,105800,1613589400,51600,51600,51600,51600,50
20230801,105700,1611009400,51700,51700,51700,51700,0
20230801,105600,1611009400,51700,51600,51700,51600,282
20230801,105500,1596454400,51600,51600,51600,51600,2
20230801,105400,1596351200,51600,51600,51600,51600,0
20230801,105300,1596351200,51600,51600,51600,51600,0
20230801,105200,1596351200,51600,51600,51600,51600,0
20230801,105100,1596351200,51600,51600,51600,51600,1
20230801,105000,1596299600,51700,51700,51700,51700,10
20230801,104900,1595782600,51700,51700,51700,51700,187
20230801,104800,1586114700,51700,51700,51700,51700,86
20230801,104700,1581668500,51700,51800,51800,51700,26
20230801,104600,1580323400,51700,51700,51700,51700,434
20230801,104500,1557885600,51600,51700,51700,51500,1480
20230801,104400,1481387300,51700,51700,51800,51700,1081
20230801,104300,1425499500,51700,51700,51700,51700,58
20230801,104200,1422500900,51600,51600,51600,51600,0
20230801,104100,1422500900,51600,51700,51700,51600,16
20230801,104000,1421675200,51600,51600,51600,51600,13
20230801,103900,1421004400,51700,51700,51700,51700,6
20230801,103800,1420694200,51600,51600,51600,51600,1
20230801,103700,1420642600,51600,51600,51600,51600,18
20230801,103600,1419713800,51600,51700,51700,51600,27
20230801,103500,1418320400,51600,51600,51600,51600,13
20230801,103400,1417649600,51600,51600,51600,51600,20
20230801,103300,1416617600,51600,51600,51600,51600,22
20230801,103200,1415482400,51600,51600,51600,51600,0
20230801,103100,1415482400,51600,51600,51600,51600,21
20230801,103000,1414398800,51700,51700,51700,51700,0
20230801,102900,1414398800,51700,51700,51700,51700,1
20230801,102800,1414347100,51700,51700,51700,51700,5
20230801,102700,1414088600,51700,51700,51700,51700,5
20230801,102600,1413830100,51600,51600,51600,51600,15
20230801,102500,1413056100,51600,51600,51600,51600,69
20230801,102400,1409495700,51700,51700,51700,51700,0
20230801,102300,1409495700,51700,51700,51700,51700,1
20230801,102200,1409444000,51600,51600,51600,51600,35
20230801,102100,1407638000,51600,51600,51600,51600,17
20230801,102000,1406760800,51600,51600,51600,51600,276
20230801,101900,1392519200,51700,51700,51700,51700,0
20230801,101800,1392519200,51700,51600,51700,51600,88
20230801,101700,1387969700,51600,51600,51600,51600,0
20230801,101600,1387969700,51600,51700,51700,51600,151
20230801,101500,1380177600,51700,51700,51700,51700,35
20230801,101400,1378368100,51700,51700,51700,51700,35
20230801,101300,1376558600,51700,51600,51700,51600,21
20230801,101200,1375473400,51600,51600,51700,51600,320
20230801,101100,1358945500,51800,51800,51800,51800,0
20230801,101000,1358945500,51800,51700,51800,51600,217
20230801,100900,1347726500,51700,51700,51800,51700,700
20230801,100800,1311524300,51700,51600,51700,51600,498
20230801,100700,1285815500,51600,51500,51600,51500,456
20230801,100600,1262288900,51600,51500,51600,51500,30
20230801,100500,1260743400,51500,51400,51500,51400,1873
20230801,100400,1164365600,51400,51400,51400,51400,10
20230801,100300,1163851600,51400,51400,51400,51400,0
20230801,100200,1163851600,51400,51400,51400,51400,0
20230801,100100,1163851600,51400,51300,51400,51300,363
20230801,100000,1145229600,51300,51300,51300,51300,1477
20230801,095900,1069459500,51300,51300,51300,51300,0
20230801,095800,1069459500,51300,51300,51300,51300,21
20230801,095700,1068382200,51300,51300,51300,51300,0
20230801,095600,1068382200,51300,51400,51400,51300,136
20230801,095500,1061393700,51300,51300,51300,51300,20
20230801,095400,1060367700,51300,51300,51300,51300,0
20230801,095300,1060367700,51300,51300,51300,51300,19
20230801,095200,1059393000,51300,51400,51400,51300,22
20230801,095100,1058263900,51300,51300,51300,51300,14
20230801,095000,1057545700,51400,51400,51400,51400,0
20230801,094900,1057545700,51400,51400,51400,51400,0
20230801,094800,1057545700,51400,51400,51400,51400,4
20230801,094700,1057340100,51300,51300,51300,51300,21
20230801,094600,1056262800,51300,51300,51300,51300,0
20230801,094500,1056262800,51300,51300,51300,51300,1
20230801,094400,1056211500,51300,51300,51300,51300,11
20230801,094300,1055647200,51300,51300,51300,51300,0
20230801,094200,1055647200,51300,51300,51300,51300,1
20230801,094100,1055595900,51400,51400,51400,51300,849
20230801,094000,1012040100,51400,51400,51400,51400,21
20230801,093900,1010960700,51400,51400,51400,51300,17
20230801,093800,1010087000,51400,51400,51400,51400,14
20230801,093700,1009367400,51400,51400,51400,51400,11
20230801,093600,1008802000,51300,51400,51400,51300,10
20230801,093500,1008288100,51400,51300,51400,51300,560
20230801,093400,979559500,51300,51300,51300,51100,12
20230801,093300,978944100,51200,51300,51300,51200,394
20230801,093200,958770400,51300,51200,51300,51200,480
20230801,093100,934190200,51200,51200,51400,51200,579
20230801,093000,904544200,51400,51100,51400,51100,1768
20230801,092900,814002000,51200,51200,51200,51200,13
20230801,092800,813336400,51200,51200,51200,51100,23
20230801,092700,812160200,51200,51100,51200,51100,17
20230801,092600,811290200,51200,51100,51200,51100,26
20230801,092500,809960400,51100,51200,51200,51100,61
20230801,092400,806842400,51100,51200,51200,51100,793
20230801,092300,766318700,51200,51200,51200,51100,157
20230801,092200,758281900,51100,51200,51200,51100,338
20230801,092100,740983900,51200,51200,51200,51100,124
20230801,092000,734637000,51100,51100,51200,51100,19
20230801,091900,733664700,51200,51200,51200,51100,282
20230801,091800,719231500,51100,51300,51300,51100,92
20230801,091700,714523200,51300,51300,51300,51100,12
20230801,091600,713908000,51300,51400,51400,51000,1381
20230801,091500,643240000,51400,51300,51400,51300,1567
20230801,091400,562836200,51300,51300,51300,51200,115
20230801,091300,556936800,51300,51300,51300,51200,95
20230801,091200,552064900,51200,51200,51300,51200,319
20230801,091100,535727600,51300,51300,51300,51200,75
20230801,091000,531885400,51200,51200,51300,51200,1482
20230801,090900,455963300,51200,51200,51200,51100,188
20230801,090800,446338300,51200,51100,51200,51100,224
20230801,090700,434878800,51200,51200,51200,51100,69
20230801,090600,431346100,51200,51000,51200,51000,850
20230801,090500,387952600,51000,50900,51000,50900,47
20230801,090400,385555700,51000,51000,51000,50900,662
20230801,090300,351799700,50900,50800,50900,50800,1396
20230801,090200,280799400,50800,51000,51100,50800,1949
20230801,090100,181487100,51100,50900,51100,50700,1732
20230801,090000,93483200,50900,50900,51000,50800,1836