KissMeData/065370/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193100,2753093970,12980,12980,12980,12980,1931
20230801,193000,2753093970,12980,12980,12980,12980,0
20230801,192900,2753093970,12980,12980,12980,12980,0
20230801,192800,2753093970,12980,12980,12980,12980,0
20230801,192700,2753093970,12980,12980,12980,12980,0
20230801,192600,2753093970,12980,12980,12980,12980,0
20230801,192500,2753093970,12980,12980,12980,12980,0
20230801,192400,2753093970,12980,12980,12980,12980,0
20230801,192300,2753093970,12980,12980,12980,12980,0
20230801,192200,2753093970,12980,12980,12980,12980,0
20230801,192100,2753093970,12980,12980,12980,12980,0
20230801,192000,2753093970,12980,12980,12980,12980,0
20230801,191900,2753093970,12980,12980,12980,12980,0
20230801,191800,2753093970,12980,12980,12980,12980,0
20230801,191700,2753093970,12980,12980,12980,12980,0
20230801,191600,2753093970,12980,12980,12980,12980,0
20230801,191500,2753093970,12980,12980,12980,12980,0
20230801,191400,2753093970,12980,12980,12980,12980,0
20230801,191300,2753093970,12980,12980,12980,12980,0
20230801,191200,2753093970,12980,12980,12980,12980,0
20230801,191100,2753093970,12980,12980,12980,12980,0
20230801,191000,2753093970,12980,12980,12980,12980,0
20230801,190900,2753093970,12980,12980,12980,12980,0
20230801,190800,2753093970,12980,12980,12980,12980,0
20230801,190700,2753093970,12980,12980,12980,12980,0
20230801,190600,2753093970,12980,12980,12980,12980,0
20230801,190500,2753093970,12980,12980,12980,12980,0
20230801,190400,2753093970,12980,12980,12980,12980,0
20230801,190300,2753093970,12980,12980,12980,12980,0
20230801,190200,2753093970,12980,12980,12980,12980,0
20230801,190100,2753093970,12980,12980,12980,12980,1931
20230801,190000,2753093970,12980,12980,12980,12980,0
20230801,185900,2753093970,12980,12980,12980,12980,0
20230801,185800,2753093970,12980,12980,12980,12980,0
20230801,185700,2753093970,12980,12980,12980,12980,0
20230801,185600,2753093970,12980,12980,12980,12980,0
20230801,185500,2753093970,12980,12980,12980,12980,0
20230801,185400,2753093970,12980,12980,12980,12980,0
20230801,185300,2753093970,12980,12980,12980,12980,0
20230801,185200,2753093970,12980,12980,12980,12980,0
20230801,185100,2753093970,12980,12980,12980,12980,0
20230801,185000,2753093970,12980,12980,12980,12980,0
20230801,184900,2753093970,12980,12980,12980,12980,0
20230801,184800,2753093970,12980,12980,12980,12980,0
20230801,184700,2753093970,12980,12980,12980,12980,0
20230801,184600,2753093970,12980,12980,12980,12980,0
20230801,184500,2753093970,12980,12980,12980,12980,0
20230801,184400,2753093970,12980,12980,12980,12980,0
20230801,184300,2753093970,12980,12980,12980,12980,0
20230801,184200,2753093970,12980,12980,12980,12980,0
20230801,184100,2753093970,12980,12980,12980,12980,0
20230801,184000,2753093970,12980,12980,12980,12980,0
20230801,183900,2753093970,12980,12980,12980,12980,0
20230801,183800,2753093970,12980,12980,12980,12980,0
20230801,183700,2753093970,12980,12980,12980,12980,0
20230801,183600,2753093970,12980,12980,12980,12980,0
20230801,183500,2753093970,12980,12980,12980,12980,0
20230801,183400,2753093970,12980,12980,12980,12980,0
20230801,183300,2753093970,12980,12980,12980,12980,0
20230801,183200,2753093970,12980,12980,12980,12980,0
20230801,183100,2753093970,12980,12980,12980,12980,1931
20230801,183000,2753093970,12980,12980,12980,12980,0
20230801,182900,2753093970,12980,12980,12980,12980,0
20230801,182800,2753093970,12980,12980,12980,12980,0
20230801,182700,2753093970,12980,12980,12980,12980,0
20230801,182600,2753093970,12980,12980,12980,12980,0
20230801,182500,2753093970,12980,12980,12980,12980,0
20230801,182400,2753093970,12980,12980,12980,12980,0
20230801,182300,2753093970,12980,12980,12980,12980,0
20230801,182200,2753093970,12980,12980,12980,12980,0
20230801,182100,2753093970,12980,12980,12980,12980,0
20230801,182000,2753093970,12980,12980,12980,12980,0
20230801,181900,2753093970,12980,12980,12980,12980,0
20230801,181800,2753093970,12980,12980,12980,12980,0
20230801,181700,2753093970,12980,12980,12980,12980,0
20230801,181600,2753093970,12980,12980,12980,12980,0
20230801,181500,2753093970,12980,12980,12980,12980,0
20230801,181400,2753093970,12980,12980,12980,12980,0
20230801,181300,2753093970,12980,12980,12980,12980,0
20230801,181200,2753093970,12980,12980,12980,12980,0
20230801,181100,2753093970,12980,12980,12980,12980,0
20230801,181000,2753093970,12980,12980,12980,12980,0
20230801,180900,2753093970,12980,12980,12980,12980,0
20230801,180800,2753093970,12980,12980,12980,12980,0
20230801,180700,2753093970,12980,12980,12980,12980,0
20230801,180600,2753093970,12980,12980,12980,12980,0
20230801,180500,2753093970,12980,12980,12980,12980,0
20230801,180400,2753093970,12980,12980,12980,12980,0
20230801,180300,2753093970,12980,12980,12980,12980,0
20230801,180200,2753093970,12980,12980,12980,12980,0
20230801,180100,2753093970,12980,12980,12980,12980,1931
20230801,180000,2753093970,12980,12980,12980,12980,0
20230801,175900,2753093970,12980,12980,12980,12980,0
20230801,175800,2753093970,12980,12980,12980,12980,0
20230801,175700,2753093970,12980,12980,12980,12980,0
20230801,175600,2753093970,12980,12980,12980,12980,0
20230801,175500,2753093970,12980,12980,12980,12980,0
20230801,175400,2753093970,12980,12980,12980,12980,0
20230801,175300,2753093970,12980,12980,12980,12980,0
20230801,175200,2753093970,12980,12980,12980,12980,0
20230801,175100,2753093970,12980,12980,12980,12980,0
20230801,175000,2753093970,12980,12980,12980,12980,0
20230801,174900,2753093970,12980,12980,12980,12980,0
20230801,174800,2753093970,12980,12980,12980,12980,0
20230801,174700,2753093970,12980,12980,12980,12980,0
20230801,174600,2753093970,12980,12980,12980,12980,0
20230801,174500,2753093970,12980,12980,12980,12980,0
20230801,174400,2753093970,12980,12980,12980,12980,0
20230801,174300,2753093970,12980,12980,12980,12980,0
20230801,174200,2753093970,12980,12980,12980,12980,0
20230801,174100,2753093970,12980,12980,12980,12980,0
20230801,174000,2753093970,12980,12980,12980,12980,0
20230801,173900,2753093970,12980,12980,12980,12980,0
20230801,173800,2753093970,12980,12980,12980,12980,0
20230801,173700,2753093970,12980,12980,12980,12980,0
20230801,173600,2753093970,12980,12980,12980,12980,0
20230801,173500,2753093970,12980,12980,12980,12980,0
20230801,173400,2753093970,12980,12980,12980,12980,0
20230801,173300,2753093970,12980,12980,12980,12980,0
20230801,173200,2753093970,12980,12980,12980,12980,0
20230801,173100,2753093970,12980,12980,12980,12980,1931
20230801,173000,2753093970,12980,12980,12980,12980,0
20230801,172900,2753093970,12980,12980,12980,12980,0
20230801,172800,2753093970,12980,12980,12980,12980,0
20230801,172700,2753093970,12980,12980,12980,12980,0
20230801,172600,2753093970,12980,12980,12980,12980,0
20230801,172500,2753093970,12980,12980,12980,12980,0
20230801,172400,2753093970,12980,12980,12980,12980,0
20230801,172300,2753093970,12980,12980,12980,12980,0
20230801,172200,2753093970,12980,12980,12980,12980,0
20230801,172100,2753093970,12980,12980,12980,12980,0
20230801,172000,2753093970,12980,12980,12980,12980,0
20230801,171900,2753093970,12980,12980,12980,12980,0
20230801,171800,2753093970,12980,12980,12980,12980,0
20230801,171700,2753093970,12980,12980,12980,12980,0
20230801,171600,2753093970,12980,12980,12980,12980,0
20230801,171500,2753093970,12980,12980,12980,12980,0
20230801,171400,2753093970,12980,12980,12980,12980,0
20230801,171300,2753093970,12980,12980,12980,12980,0
20230801,171200,2753093970,12980,12980,12980,12980,0
20230801,171100,2753093970,12980,12980,12980,12980,0
20230801,171000,2753093970,12980,12980,12980,12980,0
20230801,170900,2753093970,12980,12980,12980,12980,0
20230801,170800,2753093970,12980,12980,12980,12980,0
20230801,170700,2753093970,12980,12980,12980,12980,0
20230801,170600,2753093970,12980,12980,12980,12980,0
20230801,170500,2753093970,12980,12980,12980,12980,0
20230801,170400,2753093970,12980,12980,12980,12980,0
20230801,170300,2753093970,12980,12980,12980,12980,0
20230801,170200,2753093970,12980,12980,12980,12980,0
20230801,170100,2753093970,12980,12980,12980,12980,1931
20230801,170000,2753093970,12980,12980,12980,12980,0
20230801,165900,2753093970,12980,12980,12980,12980,0
20230801,165800,2753093970,12980,12980,12980,12980,0
20230801,165700,2753093970,12980,12980,12980,12980,0
20230801,165600,2753093970,12980,12980,12980,12980,0
20230801,165500,2753093970,12980,12980,12980,12980,0
20230801,165400,2753093970,12980,12980,12980,12980,0
20230801,165300,2753093970,12980,12980,12980,12980,0
20230801,165200,2753093970,12980,12980,12980,12980,0
20230801,165100,2753093970,12980,12980,12980,12980,0
20230801,165000,2753093970,12980,12980,12980,12980,0
20230801,164900,2753093970,12980,12980,12980,12980,0
20230801,164800,2753093970,12980,12980,12980,12980,0
20230801,164700,2753093970,12980,12980,12980,12980,0
20230801,164600,2753093970,12980,12980,12980,12980,0
20230801,164500,2753093970,12980,12980,12980,12980,0
20230801,164400,2753093970,12980,12980,12980,12980,0
20230801,164300,2753093970,12980,12980,12980,12980,0
20230801,164200,2753093970,12980,12980,12980,12980,0
20230801,164100,2753093970,12980,12980,12980,12980,0
20230801,164000,2753093970,12980,12980,12980,12980,0
20230801,163900,2753093970,12980,12980,12980,12980,0
20230801,163800,2753093970,12980,12980,12980,12980,0
20230801,163700,2753093970,12980,12980,12980,12980,0
20230801,163600,2753093970,12980,12980,12980,12980,0
20230801,163500,2753093970,12980,12980,12980,12980,0
20230801,163400,2753093970,12980,12980,12980,12980,0
20230801,163300,2753093970,12980,12980,12980,12980,0
20230801,163200,2753093970,12980,12980,12980,12980,0
20230801,163100,2753093970,12980,12980,12980,12980,1931
20230801,163000,2753093970,12980,12980,12980,12980,0
20230801,162900,2753093970,12980,12980,12980,12980,0
20230801,162800,2753093970,12980,12980,12980,12980,0
20230801,162700,2753093970,12980,12980,12980,12980,0
20230801,162600,2753093970,12980,12980,12980,12980,0
20230801,162500,2753093970,12980,12980,12980,12980,0
20230801,162400,2753093970,12980,12980,12980,12980,0
20230801,162300,2753093970,12980,12980,12980,12980,0
20230801,162200,2753093970,12980,12980,12980,12980,0
20230801,162100,2753093970,12980,12980,12980,12980,0
20230801,162000,2753093970,12980,12980,12980,12980,0
20230801,161900,2753093970,12980,12980,12980,12980,0
20230801,161800,2753093970,12980,12980,12980,12980,0
20230801,161700,2753093970,12980,12980,12980,12980,0
20230801,161600,2753093970,12980,12980,12980,12980,0
20230801,161500,2753093970,12980,12980,12980,12980,0
20230801,161400,2753093970,12980,12980,12980,12980,0
20230801,161300,2753093970,12980,12980,12980,12980,0
20230801,161200,2753093970,12980,12980,12980,12980,0
20230801,161100,2753093970,12980,12980,12980,12980,0
20230801,161000,2753093970,12980,12980,12980,12980,0
20230801,160900,2753093970,12980,12980,12980,12980,0
20230801,160800,2753093970,12980,12980,12980,12980,0
20230801,160700,2753093970,12980,12980,12980,12980,0
20230801,160600,2753093970,12980,12980,12980,12980,0
20230801,160500,2753093970,12980,12980,12980,12980,0
20230801,160400,2753093970,12980,12980,12980,12980,0
20230801,160300,2753093970,12980,12980,12980,12980,0
20230801,160200,2753093970,12980,12980,12980,12980,0
20230801,160100,2753093970,12980,12980,12980,12980,1931
20230801,160000,2753093970,12980,12980,12980,12980,0
20230801,155900,2753093970,12980,12980,12980,12980,0
20230801,155800,2753093970,12980,12980,12980,12980,0
20230801,155700,2753093970,12980,12980,12980,12980,0
20230801,155600,2753093970,12980,12980,12980,12980,0
20230801,155500,2753093970,12980,12980,12980,12980,0
20230801,155400,2753093970,12980,12980,12980,12980,0
20230801,155300,2753093970,12980,12980,12980,12980,0
20230801,155200,2753093970,12980,12980,12980,12980,0
20230801,155100,2753093970,12980,12980,12980,12980,0
20230801,155000,2753093970,12980,12980,12980,12980,0
20230801,154900,2753093970,12980,12980,12980,12980,0
20230801,154800,2753093970,12980,12980,12980,12980,0
20230801,154700,2753093970,12980,12980,12980,12980,0
20230801,154600,2753093970,12980,12980,12980,12980,0
20230801,154500,2753093970,12980,12980,12980,12980,0
20230801,154400,2753093970,12980,12980,12980,12980,0
20230801,154300,2753093970,12980,12980,12980,12980,0
20230801,154200,2753093970,12980,12980,12980,12980,0
20230801,154100,2753093970,12980,12980,12980,12980,0
20230801,154000,2753093970,12980,12980,12980,12980,0
20230801,153900,2753093970,12980,12980,12980,12980,0
20230801,153800,2753093970,12980,12980,12980,12980,0
20230801,153700,2753093970,12980,12980,12980,12980,0
20230801,153600,2753093970,12980,12980,12980,12980,0
20230801,153500,2753093970,12980,12980,12980,12980,0
20230801,153400,2753093970,12980,12980,12980,12980,0
20230801,153300,2753093970,12980,12980,12980,12980,0
20230801,153200,2753093970,12980,12980,12980,12980,0
20230801,153100,2753093970,12980,12980,12980,12980,1931
20230801,153000,2753093970,12980,12980,12980,12980,1931
20230801,152900,2728029590,12920,12920,12920,12920,0
20230801,152800,2728029590,12920,12920,12920,12920,0
20230801,152700,2728029590,12920,12920,12920,12920,0
20230801,152600,2728029590,12920,12920,12920,12920,0
20230801,152500,2728029590,12920,12920,12920,12920,0
20230801,152400,2728029590,12920,12920,12920,12920,0
20230801,152300,2728029590,12920,12920,12920,12920,0
20230801,152200,2728029590,12920,12920,12920,12920,0
20230801,152100,2728029590,12920,12920,12920,12920,0
20230801,152000,2728029590,12920,12920,12920,12920,0
20230801,151900,2728029590,12920,12910,12920,12910,182
20230801,151800,2725679020,12910,12850,12910,12850,213
20230801,151700,2722933180,12850,12810,12850,12810,31
20230801,151600,2722534910,12810,12840,12840,12810,1395
20230801,151500,2704663430,12860,12860,12860,12860,195
20230801,151400,2702155730,12860,12860,12860,12860,20
20230801,151300,2701898530,12880,12880,12880,12880,1
20230801,151200,2701885650,12860,12860,12860,12860,115
20230801,151100,2700406750,12860,12850,12860,12850,398
20230801,151000,2695292100,12860,12860,12860,12860,20
20230801,150900,2695034900,12860,12880,12880,12860,46
20230801,150800,2694443320,12880,12850,12880,12850,418
20230801,150700,2689071990,12850,12830,12850,12830,51
20230801,150600,2688417640,12830,12830,12830,12830,100
20230801,150500,2687134640,12830,12830,12830,12830,30
20230801,150400,2686749740,12830,12840,12840,12830,106
20230801,150300,2685388870,12840,12840,12840,12840,0
20230801,150200,2685388870,12840,12850,12850,12840,25
20230801,150100,2685067770,12850,12880,12880,12850,73
20230801,150000,2684129690,12850,12840,12850,12830,978
20230801,145900,2671563180,12840,12870,12870,12840,201
20230801,145800,2668982080,12850,12850,12850,12850,1
20230801,145700,2668969230,12880,12880,12880,12880,0
20230801,145600,2668969230,12880,12880,12880,12880,2
20230801,145500,2668943470,12840,12840,12840,12840,100
20230801,145400,2667659470,12840,12850,12850,12840,115
20230801,145300,2666182860,12840,12840,12840,12840,100
20230801,145200,2664898860,12840,12850,12850,12840,549
20230801,145100,2657845130,12850,12860,12860,12850,50
20230801,145000,2657202490,12860,12870,12870,12860,50
20230801,144900,2656559420,12870,12870,12870,12870,0
20230801,144800,2656559420,12870,12870,12870,12870,105
20230801,144700,2655208070,12830,12830,12830,12830,0
20230801,144600,2655208070,12830,12830,12830,12830,0
20230801,144500,2655208070,12830,12840,12840,12830,10
20230801,144400,2655079750,12870,12870,12870,12830,57
20230801,144300,2654346240,12880,12880,12880,12880,0
20230801,144200,2654346240,12880,12880,12880,12880,0
20230801,144100,2654346240,12880,12870,12880,12870,22
20230801,144000,2654063050,12870,12870,12870,12870,20
20230801,143900,2653805650,12870,12870,12870,12870,34
20230801,143800,2653368070,12890,12880,12890,12880,155
20230801,143700,2651371320,12830,12830,12830,12830,0
20230801,143600,2651371320,12830,12840,12850,12830,277
20230801,143500,2647817240,12830,12830,12830,12830,200
20230801,143400,2645251240,12830,12830,12830,12830,30
20230801,143300,2644866340,12810,12870,12870,12810,300
20230801,143200,2641018220,12840,12860,12860,12840,292
20230801,143100,2637268590,12840,12840,12840,12840,1
20230801,143000,2637255750,12830,12930,12930,12830,140
20230801,142900,2635458180,12930,12930,12930,12930,80
20230801,142800,2634423780,12930,12930,12930,12930,0
20230801,142700,2634423780,12930,12930,12930,12930,1
20230801,142600,2634410850,12870,12870,12870,12870,238
20230801,142500,2631347790,12870,12930,12930,12870,59
20230801,142400,2630587470,12930,12930,12930,12930,31
20230801,142300,2630186640,12930,12930,12930,12930,0
20230801,142200,2630186640,12930,12930,12930,12930,100
20230801,142100,2628893640,12930,12930,12930,12930,0
20230801,142000,2628893640,12930,12930,12930,12930,10
20230801,141900,2628764340,12870,12870,12880,12870,260
20230801,141800,2625418130,12860,12860,12860,12860,100
20230801,141700,2624132130,12930,12930,12930,12930,0
20230801,141600,2624132130,12930,12930,12930,12930,0
20230801,141500,2624132130,12930,12930,12930,12930,3
20230801,141400,2624093340,12900,12900,12900,12900,100
20230801,141300,2622803340,12900,12900,12900,12900,120
20230801,141200,2621255340,12970,12970,12970,12970,0
20230801,141100,2621255340,12970,12970,12970,12970,193
20230801,141000,2618752130,12970,12950,12970,12950,396
20230801,140900,2613616630,12950,12950,12950,12950,0
20230801,140800,2613616630,12950,12950,12950,12950,713
20230801,140700,2604383280,12950,12970,12990,12950,590
20230801,140600,2596729390,12970,12970,12970,12970,377
20230801,140500,2591839700,12970,12960,12970,12960,263
20230801,140400,2588430720,12960,12950,12960,12950,250
20230801,140300,2585193160,12920,12920,12920,12920,9
20230801,140200,2585076880,12920,12920,12920,12920,2
20230801,140100,2585051040,12920,12900,12950,12900,1587
20230801,140000,2564563220,12900,12840,12900,12840,46
20230801,135900,2563970250,12830,12830,12830,12830,0
20230801,135800,2563970250,12830,12830,12830,12830,0
20230801,135700,2563970250,12830,12830,12830,12830,500
20230801,135600,2557555250,12830,12830,12830,12830,9
20230801,135500,2557439780,12830,12830,12830,12830,0
20230801,135400,2557439780,12830,12860,12860,12830,86
20230801,135300,2556335400,12860,12860,12860,12860,0
20230801,135200,2556335400,12860,12850,12860,12850,265
20230801,135100,2552929160,12830,12800,12830,12800,918
20230801,135000,2541162360,12800,12800,12800,12800,1541
20230801,134900,2521437560,12790,12770,12790,12770,29
20230801,134800,2521067030,12770,12770,12770,12770,0
20230801,134700,2521067030,12770,12800,12800,12770,20
20230801,134600,2520811420,12800,12800,12800,12800,39
20230801,134500,2520312220,12810,12810,12810,12810,0
20230801,134400,2520312220,12810,12810,12810,12810,0
20230801,134300,2520312220,12810,12810,12810,12810,8
20230801,134200,2520209740,12820,12850,12850,12820,2
20230801,134100,2520184070,12850,12850,12850,12850,1
20230801,134000,2520171220,12820,12820,12820,12820,110
20230801,133900,2518761020,12820,12820,12820,12820,473
20230801,133800,2512697160,12820,12830,12830,12820,115
20230801,133700,2511222560,12820,12820,12820,12820,0
20230801,133600,2511222560,12820,12760,12820,12760,72
20230801,133500,2510299760,12740,12750,12750,12740,550
20230801,133400,2503291550,12750,12750,12750,12750,1
20230801,133300,2503278800,12750,12760,12760,12740,584
20230801,133200,2495835230,12750,12760,12760,12750,590
20230801,133100,2488310200,12830,12830,12830,12830,1
20230801,133000,2488297370,12830,12830,12830,12830,2
20230801,132900,2488271710,12760,12770,12770,12760,630
20230801,132800,2480231580,12770,12770,12770,12770,240
20230801,132700,2477166780,12780,12780,12780,12780,240
20230801,132600,2474099580,12780,12830,12830,12780,222
20230801,132500,2471261820,12840,12840,12840,12840,1
20230801,132400,2471248980,12850,12850,12850,12770,1394
20230801,132300,2453393630,12860,12860,12860,12860,11
20230801,132200,2453252170,12810,12810,12810,12810,5
20230801,132100,2453188120,12810,12890,12890,12800,9439
20230801,132000,2332145580,12890,12900,12900,12890,1139
20230801,131900,2317458730,12900,12900,12900,12900,142
20230801,131800,2315626930,12940,12940,12940,12940,85
20230801,131700,2314527030,12940,12940,12940,12940,12
20230801,131600,2314371750,12940,12870,12940,12870,263
20230801,131500,2310979830,12830,12830,12830,12830,2
20230801,131400,2310954170,12830,12860,12860,12830,3
20230801,131300,2310915620,12870,12870,12870,12870,36
20230801,131200,2310452300,12870,12850,12870,12830,223
20230801,131100,2307588920,12850,12850,12850,12850,0
20230801,131000,2307588920,12850,12840,12850,12830,149
20230801,130900,2305674980,12820,12820,12820,12820,0
20230801,130800,2305674980,12820,12820,12820,12820,0
20230801,130700,2305674980,12820,12820,12820,12820,0
20230801,130600,2305674980,12820,12830,12830,12820,200
20230801,130500,2303110580,12820,12820,12820,12820,0
20230801,130400,2303110580,12820,12820,12820,12820,5
20230801,130300,2303046480,12810,12810,12810,12810,0
20230801,130200,2303046480,12810,12810,12810,12810,75
20230801,130100,2302085730,12800,12820,12820,12800,21
20230801,130000,2301816910,12800,12820,12820,12800,200
20230801,125900,2299254760,12820,12820,12820,12820,96
20230801,125800,2298024040,12820,12810,12820,12800,810
20230801,125700,2287647840,12820,12850,12850,12820,670
20230801,125600,2279052340,12840,12870,12870,12840,659
20230801,125500,2270579130,12870,12930,12930,12870,4281
20230801,125400,2215294560,12920,12930,12930,12920,1443
20230801,125300,2196647760,12930,12930,12930,12930,500
20230801,125200,2190182760,12960,12930,12960,12920,3193
20230801,125100,2148928520,12960,12960,12960,12960,0
20230801,125000,2148928520,12960,12960,12960,12960,10
20230801,124900,2148798920,12920,12920,12920,12920,0
20230801,124800,2148798920,12920,12920,12920,12920,0
20230801,124700,2148798920,12920,12930,12930,12920,495
20230801,124600,2142401210,12970,12970,12970,12970,1
20230801,124500,2142388240,12970,12970,12970,12970,4
20230801,124400,2142336360,12950,12950,12950,12950,0
20230801,124300,2142336360,12950,12950,12950,12950,134
20230801,124200,2140601060,12950,12950,12950,12950,0
20230801,124100,2140601060,12950,12950,12950,12950,81
20230801,124000,2139552110,12950,12950,12950,12950,70
20230801,123900,2138645610,12950,12950,12950,12950,2
20230801,123800,2138619710,12950,12950,12950,12940,205
20230801,123700,2135966500,12950,12950,12950,12950,289
20230801,123600,2132223950,12930,12930,12930,12930,0
20230801,123500,2132223950,12930,12930,12930,12930,0
20230801,123400,2132223950,12930,12930,12930,12930,10
20230801,123300,2132094650,12930,12980,12980,12930,695
20230801,123200,2123102490,12990,12990,12990,12990,0
20230801,123100,2123102490,12990,12990,12990,12990,0
20230801,123000,2123102490,12990,12930,12990,12930,52
20230801,122900,2122430070,12930,12930,12930,12930,0
20230801,122800,2122430070,12930,12930,12930,12930,0
20230801,122700,2122430070,12930,12940,12940,12930,40
20230801,122600,2121912850,12930,12930,12940,12930,400
20230801,122500,2116739990,12930,12930,12930,12930,186
20230801,122400,2114335010,12920,12970,12970,12920,2029
20230801,122300,2088109910,12980,12980,12980,12980,320
20230801,122200,2083956310,12990,13020,13020,12990,327
20230801,122100,2079705730,13070,13070,13070,13070,0
20230801,122000,2079705730,13070,13060,13070,13040,212
20230801,121900,2076935540,13010,13010,13010,13010,293
20230801,121800,2073123610,13010,13040,13040,13010,105
20230801,121700,2071757110,13070,13070,13070,13070,0
20230801,121600,2071757110,13070,13060,13070,13060,39
20230801,121500,2071247390,13070,13090,13090,13070,154
20230801,121400,2069232050,13090,13040,13090,13040,2517
20230801,121300,2036369290,13050,13050,13050,13050,6
20230801,121200,2036290990,13010,13010,13010,13010,31
20230801,121100,2035887680,13010,13010,13010,13010,150
20230801,121000,2033936180,13010,13040,13040,13010,136
20230801,120900,2032165740,13040,13040,13040,13040,10
20230801,120800,2032035340,13050,13040,13050,13040,142
20230801,120700,2030183650,13050,13050,13050,13050,45
20230801,120600,2029596400,13050,13050,13050,13050,111
20230801,120500,2028147850,13040,13040,13050,13040,206
20230801,120400,2025461510,13050,13040,13050,13040,2754
20230801,120300,1989521860,13050,12990,13050,12990,1175
20230801,120200,1974222000,12990,12960,12990,12960,674
20230801,120100,1965479410,12920,12920,12920,12920,0
20230801,120000,1965479410,12920,12960,12960,12920,143
20230801,115900,1963628090,12960,12960,12960,12960,172
20230801,115800,1961398970,12960,12960,12960,12960,71
20230801,115700,1960478810,12960,12970,12970,12960,78
20230801,115600,1959467160,12960,12970,12970,12960,90
20230801,115500,1958300460,12970,12960,12970,12960,209
20230801,115400,1955591750,12960,12920,12960,12920,27
20230801,115300,1955242630,12910,12910,12910,12910,0
20230801,115200,1955242630,12910,12910,12910,12910,0
20230801,115100,1955242630,12910,12910,12910,12910,0
20230801,115000,1955242630,12910,12910,12910,12910,0
20230801,114900,1955242630,12910,12920,12920,12910,929
20230801,114800,1943249220,12910,12920,12920,12910,302
20230801,114700,1939349790,12930,12930,12930,12930,1937
20230801,114600,1914304380,12930,12930,12930,12930,0
20230801,114500,1914304380,12930,12930,12930,12930,31
20230801,114400,1913903550,12910,12910,12910,12910,0
20230801,114300,1913903550,12910,12930,12930,12910,447
20230801,114200,1908128690,12960,12960,12960,12930,65
20230801,114100,1907286320,12910,12910,12910,12910,42
20230801,114000,1906744100,12910,12910,12910,12910,5
20230801,113900,1906679550,12910,12910,12910,12910,10
20230801,113800,1906550450,12910,12910,12910,12910,232
20230801,113700,1903555330,12990,12920,12990,12920,66
20230801,113600,1902702540,12940,12940,12940,12940,176
20230801,113500,1900425100,12960,13040,13040,12960,213
20230801,113400,1897663680,13050,13050,13050,13050,214
20230801,113300,1894870980,13050,13070,13070,13050,72
20230801,113200,1893931240,12940,13100,13120,12940,1471
20230801,113100,1874760020,13050,13050,13050,13050,114
20230801,113000,1873272320,13050,13110,13110,13050,266
20230801,112900,1869787280,13030,13040,13130,13030,703
20230801,112800,1860565580,13130,13130,13130,13130,4
20230801,112700,1860513060,13140,13130,13140,13120,1020
20230801,112600,1847114660,13130,12990,13130,12990,1831
20230801,112500,1823174240,12940,12940,12940,12940,1
20230801,112400,1823161300,13000,13000,13000,13000,0
20230801,112300,1823161300,13000,12960,13000,12910,3836
20230801,112200,1773624840,12960,12960,12960,12960,8
20230801,112100,1773521160,13040,13040,13040,13040,22
20230801,112000,1773234280,13050,13050,13050,13050,1
20230801,111900,1773221230,12960,12970,12970,12960,111
20230801,111800,1771781660,12970,12970,12970,12970,330
20230801,111700,1767501560,12970,12970,12970,12970,1970
20230801,111600,1741950660,12970,13030,13030,12970,262
20230801,111500,1738552460,13050,12990,13050,12970,2771
20230801,111400,1702611090,12990,12990,12990,12990,116
20230801,111300,1701104250,12990,12970,12990,12970,254
20230801,111200,1697808790,12970,12990,13030,12970,216
20230801,111100,1695004530,13000,13070,13070,13000,7738
20230801,111000,1594376510,13030,13030,13030,13030,50
20230801,110900,1593725010,13030,13040,13040,13030,512
20230801,110800,1587050630,13070,13070,13070,13070,10
20230801,110700,1586919930,13070,13070,13070,13070,2
20230801,110600,1586893790,13030,13030,13030,13030,201
20230801,110500,1584274760,13030,13050,13050,13020,28
20230801,110400,1583909990,13050,13050,13050,13050,200
20230801,110300,1581299990,13070,13050,13070,13050,213
20230801,110200,1578519940,13070,13070,13070,13070,49
20230801,110100,1577879510,13070,13080,13080,13030,298
20230801,110000,1573986690,13080,13080,13080,13030,167
20230801,105900,1571805180,13080,13080,13080,13080,187
20230801,105800,1569359220,13080,13080,13080,13080,239
20230801,105700,1566233100,13090,13100,13100,13080,837
20230801,105600,1555282880,13110,13010,13110,13010,94
20230801,105500,1554053100,13010,13140,13140,13000,827
20230801,105400,1543259750,13140,13120,13140,13120,3500
20230801,105300,1497297300,13120,13090,13120,13080,555
20230801,105200,1490018670,13120,13090,13120,13090,870
20230801,105100,1478623720,13080,13110,13110,13080,231
20230801,105000,1475598190,13110,13060,13110,13020,585
20230801,104900,1467947640,13040,13060,13060,13040,184
20230801,104800,1465547900,13040,13040,13040,13040,0
20230801,104700,1465547900,13040,13060,13060,13040,388
20230801,104600,1460485380,13110,13100,13120,13070,325
20230801,104500,1456231340,13100,13110,13130,13100,522
20230801,104400,1449388630,13110,13140,13140,13110,685
20230801,104300,1440407380,13130,13100,13130,13100,1629
20230801,104200,1419044530,13100,13100,13100,13100,427
20230801,104100,1413450830,13100,13100,13100,13040,37
20230801,104000,1412966490,13130,13100,13130,13100,143
20230801,103900,1411089940,13100,13050,13100,13050,3804
20230801,103800,1361356380,13040,13020,13060,13020,354
20230801,103700,1356742340,13020,13020,13020,13020,123
20230801,103600,1355140880,13020,13020,13040,13010,708
20230801,103500,1345928290,13040,13030,13040,13030,149
20230801,103400,1343985680,13020,13000,13020,13000,171
20230801,103300,1341761070,13000,13000,13000,12990,375
20230801,103200,1336889230,13010,12990,13020,12990,147
20230801,103100,1334979540,12990,13000,13100,12990,378
20230801,103000,1330062470,12980,12930,13130,12930,1150
20230801,102900,1315103910,12930,12890,12930,12890,34
20230801,102800,1314665170,12900,12880,12900,12880,632
20230801,102700,1306518770,12880,12890,12890,12880,115
20230801,102600,1305037220,12890,12930,12930,12890,527
20230801,102500,1298237800,12910,12930,12930,12910,11
20230801,102400,1298095670,12950,12910,12950,12910,415
20230801,102300,1292729860,12910,12950,12960,12910,321
20230801,102200,1288576700,12910,12930,12950,12910,306
20230801,102100,1284617600,12970,13090,13090,12970,4155
20230801,102000,1230707540,13000,13050,13050,13000,396
20230801,101900,1225550950,13050,13120,13120,13030,1918
20230801,101800,1200521020,13120,13150,13160,13060,4130
20230801,101700,1146271870,13070,13050,13160,13030,3676
20230801,101600,1098021660,13030,13000,13070,12910,3077
20230801,101500,1057986470,13000,12960,13000,12940,1999
20230801,101400,1032045320,12960,12980,13020,12960,2388
20230801,101300,1001003310,13000,12920,13000,12890,2218
20230801,101200,972228880,12900,12920,12920,12900,627
20230801,101100,964132040,12920,12940,12940,12910,273
20230801,101000,960602970,12970,13060,13060,12940,2114
20230801,100900,933116480,13070,12930,13090,12900,5211
20230801,100800,865394650,12930,12930,12950,12910,491
20230801,100700,859047320,12930,12850,12950,12850,6614
20230801,100600,773662590,12850,12820,12860,12820,691
20230801,100500,764783320,12840,12840,12840,12840,101
20230801,100400,763486480,12800,12730,12800,12730,686
20230801,100300,754723210,12740,12740,12740,12740,117
20230801,100200,753232630,12650,12740,12740,12650,667
20230801,100100,744776180,12740,12670,12740,12660,169
20230801,100000,742634220,12700,12700,12760,12690,966
20230801,095900,730321090,12760,12760,12760,12760,2
20230801,095800,730295570,12760,12660,12760,12660,692
20230801,095700,721522470,12650,12600,12650,12600,241
20230801,095600,718478540,12600,12600,12600,12600,40
20230801,095500,717974540,12600,12590,12600,12590,21
20230801,095400,717709950,12590,12600,12600,12590,294
20230801,095300,714008100,12600,12590,12600,12590,73
20230801,095200,713088430,12590,12590,12590,12590,101
20230801,095100,711816840,12590,12640,12660,12590,503
20230801,095000,705473900,12660,12630,12660,12620,310
20230801,094900,701560330,12640,12670,12670,12640,271
20230801,094800,698133780,12670,12710,12790,12670,699
20230801,094700,689251670,12710,12840,12860,12710,1467
20230801,094600,670511520,12850,12860,12890,12850,970
20230801,094500,658035760,12860,12840,12860,12840,612
20230801,094400,650174290,12830,12800,12830,12800,494
20230801,094300,643842870,12790,12790,12790,12790,169
20230801,094200,641681360,12790,12780,12790,12730,125
20230801,094100,640083810,12780,12790,12820,12780,385
20230801,094000,635160220,12830,12820,12850,12820,2985
20230801,093900,596836130,12830,12820,12830,12780,1701
20230801,093800,575079490,12840,12830,12840,12820,165
20230801,093700,572962230,12790,12790,12790,12790,6
20230801,093600,572885490,12840,12800,12840,12800,328
20230801,093500,568685410,12800,12820,12830,12800,1144
20230801,093400,554027030,12860,12850,12860,12820,747
20230801,093300,544437400,12860,12870,12880,12860,797
20230801,093200,534183890,12870,12850,12870,12850,357
20230801,093100,529595530,12910,12910,12920,12860,3094
20230801,093000,489685000,12930,12880,12930,12870,2870
20230801,092900,452691830,12880,12820,12880,12820,2080
20230801,092800,425990110,12830,12810,12860,12800,3029
20230801,092700,387109240,12810,12770,12810,12770,1239
20230801,092600,371255030,12780,12800,12800,12710,4049
20230801,092500,319547360,12800,12700,12810,12700,5395
20230801,092400,250692700,12700,12700,12710,12700,236
20230801,092300,247694580,12680,12700,12710,12680,428
20230801,092200,242259390,12710,12700,12710,12700,1334
20230801,092100,225317070,12700,12630,12700,12630,1475
20230801,092000,206628850,12620,12570,12640,12570,1659
20230801,091900,185717210,12570,12580,12580,12550,196
20230801,091800,183252560,12530,12530,12590,12530,1200
20230801,091700,168212460,12530,12520,12530,12520,267
20230801,091600,164868620,12520,12520,12520,12520,218
20230801,091500,162139260,12520,12560,12600,12520,2034
20230801,091400,136535050,12570,12570,12570,12570,60
20230801,091300,135780850,12570,12590,12600,12570,644
20230801,091200,127677590,12630,12500,12630,12490,2962
20230801,091100,90502770,12490,12410,12500,12360,2870
20230801,091000,54755230,12340,12340,12340,12340,20
20230801,090900,54508430,12330,12330,12340,12330,120
20230801,090800,53028800,12410,12390,12420,12390,420
20230801,090700,47815520,12400,12400,12400,12400,113
20230801,090600,46414320,12290,12400,12400,12290,255
20230801,090500,43252970,12290,12350,12440,12290,1255
20230801,090400,27711340,12350,12370,12370,12350,105
20230801,090300,26413290,12370,12340,12370,12340,535
20230801,090200,19806070,12320,12340,12340,12210,751
20230801,090100,10546460,12350,12240,12360,12240,62
20230801,090000,9780580,12350,12340,12350,12300,793