KissMeData/098460/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195100,8168081890,13690,13690,13690,13690,14946
20230801,195000,8168081890,13690,13690,13690,13690,0
20230801,194900,8168081890,13690,13690,13690,13690,0
20230801,194800,8168081890,13690,13690,13690,13690,0
20230801,194700,8168081890,13690,13690,13690,13690,0
20230801,194600,8168081890,13690,13690,13690,13690,0
20230801,194500,8168081890,13690,13690,13690,13690,0
20230801,194400,8168081890,13690,13690,13690,13690,0
20230801,194300,8168081890,13690,13690,13690,13690,0
20230801,194200,8168081890,13690,13690,13690,13690,0
20230801,194100,8168081890,13690,13690,13690,13690,0
20230801,194000,8168081890,13690,13690,13690,13690,0
20230801,193900,8168081890,13690,13690,13690,13690,0
20230801,193800,8168081890,13690,13690,13690,13690,0
20230801,193700,8168081890,13690,13690,13690,13690,0
20230801,193600,8168081890,13690,13690,13690,13690,0
20230801,193500,8168081890,13690,13690,13690,13690,0
20230801,193400,8168081890,13690,13690,13690,13690,0
20230801,193300,8168081890,13690,13690,13690,13690,0
20230801,193200,8168081890,13690,13690,13690,13690,0
20230801,193100,8168081890,13690,13690,13690,13690,0
20230801,193000,8168081890,13690,13690,13690,13690,0
20230801,192900,8168081890,13690,13690,13690,13690,0
20230801,192800,8168081890,13690,13690,13690,13690,0
20230801,192700,8168081890,13690,13690,13690,13690,0
20230801,192600,8168081890,13690,13690,13690,13690,0
20230801,192500,8168081890,13690,13690,13690,13690,0
20230801,192400,8168081890,13690,13690,13690,13690,0
20230801,192300,8168081890,13690,13690,13690,13690,0
20230801,192200,8168081890,13690,13690,13690,13690,0
20230801,192100,8168081890,13690,13690,13690,13690,14946
20230801,192000,8168081890,13690,13690,13690,13690,0
20230801,191900,8168081890,13690,13690,13690,13690,0
20230801,191800,8168081890,13690,13690,13690,13690,0
20230801,191700,8168081890,13690,13690,13690,13690,0
20230801,191600,8168081890,13690,13690,13690,13690,0
20230801,191500,8168081890,13690,13690,13690,13690,0
20230801,191400,8168081890,13690,13690,13690,13690,0
20230801,191300,8168081890,13690,13690,13690,13690,0
20230801,191200,8168081890,13690,13690,13690,13690,0
20230801,191100,8168081890,13690,13690,13690,13690,0
20230801,191000,8168081890,13690,13690,13690,13690,0
20230801,190900,8168081890,13690,13690,13690,13690,0
20230801,190800,8168081890,13690,13690,13690,13690,0
20230801,190700,8168081890,13690,13690,13690,13690,0
20230801,190600,8168081890,13690,13690,13690,13690,0
20230801,190500,8168081890,13690,13690,13690,13690,0
20230801,190400,8168081890,13690,13690,13690,13690,0
20230801,190300,8168081890,13690,13690,13690,13690,0
20230801,190200,8168081890,13690,13690,13690,13690,0
20230801,190100,8168081890,13690,13690,13690,13690,0
20230801,190000,8168081890,13690,13690,13690,13690,0
20230801,185900,8168081890,13690,13690,13690,13690,0
20230801,185800,8168081890,13690,13690,13690,13690,0
20230801,185700,8168081890,13690,13690,13690,13690,0
20230801,185600,8168081890,13690,13690,13690,13690,0
20230801,185500,8168081890,13690,13690,13690,13690,0
20230801,185400,8168081890,13690,13690,13690,13690,0
20230801,185300,8168081890,13690,13690,13690,13690,0
20230801,185200,8168081890,13690,13690,13690,13690,0
20230801,185100,8168081890,13690,13690,13690,13690,14946
20230801,185000,8168081890,13690,13690,13690,13690,0
20230801,184900,8168081890,13690,13690,13690,13690,0
20230801,184800,8168081890,13690,13690,13690,13690,0
20230801,184700,8168081890,13690,13690,13690,13690,0
20230801,184600,8168081890,13690,13690,13690,13690,0
20230801,184500,8168081890,13690,13690,13690,13690,0
20230801,184400,8168081890,13690,13690,13690,13690,0
20230801,184300,8168081890,13690,13690,13690,13690,0
20230801,184200,8168081890,13690,13690,13690,13690,0
20230801,184100,8168081890,13690,13690,13690,13690,0
20230801,184000,8168081890,13690,13690,13690,13690,0
20230801,183900,8168081890,13690,13690,13690,13690,0
20230801,183800,8168081890,13690,13690,13690,13690,0
20230801,183700,8168081890,13690,13690,13690,13690,0
20230801,183600,8168081890,13690,13690,13690,13690,0
20230801,183500,8168081890,13690,13690,13690,13690,0
20230801,183400,8168081890,13690,13690,13690,13690,0
20230801,183300,8168081890,13690,13690,13690,13690,0
20230801,183200,8168081890,13690,13690,13690,13690,0
20230801,183100,8168081890,13690,13690,13690,13690,0
20230801,183000,8168081890,13690,13690,13690,13690,0
20230801,182900,8168081890,13690,13690,13690,13690,0
20230801,182800,8168081890,13690,13690,13690,13690,0
20230801,182700,8168081890,13690,13690,13690,13690,0
20230801,182600,8168081890,13690,13690,13690,13690,0
20230801,182500,8168081890,13690,13690,13690,13690,0
20230801,182400,8168081890,13690,13690,13690,13690,0
20230801,182300,8168081890,13690,13690,13690,13690,0
20230801,182200,8168081890,13690,13690,13690,13690,0
20230801,182100,8168081890,13690,13690,13690,13690,14946
20230801,182000,8168081890,13690,13690,13690,13690,0
20230801,181900,8168081890,13690,13690,13690,13690,0
20230801,181800,8168081890,13690,13690,13690,13690,0
20230801,181700,8168081890,13690,13690,13690,13690,0
20230801,181600,8168081890,13690,13690,13690,13690,0
20230801,181500,8168081890,13690,13690,13690,13690,0
20230801,181400,8168081890,13690,13690,13690,13690,0
20230801,181300,8168081890,13690,13690,13690,13690,0
20230801,181200,8168081890,13690,13690,13690,13690,0
20230801,181100,8168081890,13690,13690,13690,13690,0
20230801,181000,8168081890,13690,13690,13690,13690,0
20230801,180900,8168081890,13690,13690,13690,13690,0
20230801,180800,8168081890,13690,13690,13690,13690,0
20230801,180700,8168081890,13690,13690,13690,13690,0
20230801,180600,8168081890,13690,13690,13690,13690,0
20230801,180500,8168081890,13690,13690,13690,13690,0
20230801,180400,8168081890,13690,13690,13690,13690,0
20230801,180300,8168081890,13690,13690,13690,13690,0
20230801,180200,8168081890,13690,13690,13690,13690,0
20230801,180100,8168081890,13690,13690,13690,13690,0
20230801,180000,8168081890,13690,13690,13690,13690,0
20230801,175900,8168081890,13690,13690,13690,13690,0
20230801,175800,8168081890,13690,13690,13690,13690,0
20230801,175700,8168081890,13690,13690,13690,13690,0
20230801,175600,8168081890,13690,13690,13690,13690,0
20230801,175500,8168081890,13690,13690,13690,13690,0
20230801,175400,8168081890,13690,13690,13690,13690,0
20230801,175300,8168081890,13690,13690,13690,13690,0
20230801,175200,8168081890,13690,13690,13690,13690,0
20230801,175100,8168081890,13690,13690,13690,13690,14946
20230801,175000,8168081890,13690,13690,13690,13690,0
20230801,174900,8168081890,13690,13690,13690,13690,0
20230801,174800,8168081890,13690,13690,13690,13690,0
20230801,174700,8168081890,13690,13690,13690,13690,0
20230801,174600,8168081890,13690,13690,13690,13690,0
20230801,174500,8168081890,13690,13690,13690,13690,0
20230801,174400,8168081890,13690,13690,13690,13690,0
20230801,174300,8168081890,13690,13690,13690,13690,0
20230801,174200,8168081890,13690,13690,13690,13690,0
20230801,174100,8168081890,13690,13690,13690,13690,0
20230801,174000,8168081890,13690,13690,13690,13690,0
20230801,173900,8168081890,13690,13690,13690,13690,0
20230801,173800,8168081890,13690,13690,13690,13690,0
20230801,173700,8168081890,13690,13690,13690,13690,0
20230801,173600,8168081890,13690,13690,13690,13690,0
20230801,173500,8168081890,13690,13690,13690,13690,0
20230801,173400,8168081890,13690,13690,13690,13690,0
20230801,173300,8168081890,13690,13690,13690,13690,0
20230801,173200,8168081890,13690,13690,13690,13690,0
20230801,173100,8168081890,13690,13690,13690,13690,0
20230801,173000,8168081890,13690,13690,13690,13690,0
20230801,172900,8168081890,13690,13690,13690,13690,0
20230801,172800,8168081890,13690,13690,13690,13690,0
20230801,172700,8168081890,13690,13690,13690,13690,0
20230801,172600,8168081890,13690,13690,13690,13690,0
20230801,172500,8168081890,13690,13690,13690,13690,0
20230801,172400,8168081890,13690,13690,13690,13690,0
20230801,172300,8168081890,13690,13690,13690,13690,0
20230801,172200,8168081890,13690,13690,13690,13690,0
20230801,172100,8168081890,13690,13690,13690,13690,14946
20230801,172000,8168081890,13690,13690,13690,13690,0
20230801,171900,8168081890,13690,13690,13690,13690,0
20230801,171800,8168081890,13690,13690,13690,13690,0
20230801,171700,8168081890,13690,13690,13690,13690,0
20230801,171600,8168081890,13690,13690,13690,13690,0
20230801,171500,8168081890,13690,13690,13690,13690,0
20230801,171400,8168081890,13690,13690,13690,13690,0
20230801,171300,8168081890,13690,13690,13690,13690,0
20230801,171200,8168081890,13690,13690,13690,13690,0
20230801,171100,8168081890,13690,13690,13690,13690,0
20230801,171000,8168081890,13690,13690,13690,13690,0
20230801,170900,8168081890,13690,13690,13690,13690,0
20230801,170800,8168081890,13690,13690,13690,13690,0
20230801,170700,8168081890,13690,13690,13690,13690,0
20230801,170600,8168081890,13690,13690,13690,13690,0
20230801,170500,8168081890,13690,13690,13690,13690,0
20230801,170400,8168081890,13690,13690,13690,13690,0
20230801,170300,8168081890,13690,13690,13690,13690,0
20230801,170200,8168081890,13690,13690,13690,13690,0
20230801,170100,8168081890,13690,13690,13690,13690,0
20230801,170000,8168081890,13690,13690,13690,13690,0
20230801,165900,8168081890,13690,13690,13690,13690,0
20230801,165800,8168081890,13690,13690,13690,13690,0
20230801,165700,8168081890,13690,13690,13690,13690,0
20230801,165600,8168081890,13690,13690,13690,13690,0
20230801,165500,8168081890,13690,13690,13690,13690,0
20230801,165400,8168081890,13690,13690,13690,13690,0
20230801,165300,8168081890,13690,13690,13690,13690,0
20230801,165200,8168081890,13690,13690,13690,13690,0
20230801,165100,8168081890,13690,13690,13690,13690,14946
20230801,165000,8168081890,13690,13690,13690,13690,0
20230801,164900,8168081890,13690,13690,13690,13690,0
20230801,164800,8168081890,13690,13690,13690,13690,0
20230801,164700,8168081890,13690,13690,13690,13690,0
20230801,164600,8168081890,13690,13690,13690,13690,0
20230801,164500,8168081890,13690,13690,13690,13690,0
20230801,164400,8168081890,13690,13690,13690,13690,0
20230801,164300,8168081890,13690,13690,13690,13690,0
20230801,164200,8168081890,13690,13690,13690,13690,0
20230801,164100,8168081890,13690,13690,13690,13690,0
20230801,164000,8168081890,13690,13690,13690,13690,0
20230801,163900,8168081890,13690,13690,13690,13690,0
20230801,163800,8168081890,13690,13690,13690,13690,0
20230801,163700,8168081890,13690,13690,13690,13690,0
20230801,163600,8168081890,13690,13690,13690,13690,0
20230801,163500,8168081890,13690,13690,13690,13690,0
20230801,163400,8168081890,13690,13690,13690,13690,0
20230801,163300,8168081890,13690,13690,13690,13690,0
20230801,163200,8168081890,13690,13690,13690,13690,0
20230801,163100,8168081890,13690,13690,13690,13690,0
20230801,163000,8168081890,13690,13690,13690,13690,0
20230801,162900,8168081890,13690,13690,13690,13690,0
20230801,162800,8168081890,13690,13690,13690,13690,0
20230801,162700,8168081890,13690,13690,13690,13690,0
20230801,162600,8168081890,13690,13690,13690,13690,0
20230801,162500,8168081890,13690,13690,13690,13690,0
20230801,162400,8168081890,13690,13690,13690,13690,0
20230801,162300,8168081890,13690,13690,13690,13690,0
20230801,162200,8168081890,13690,13690,13690,13690,0
20230801,162100,8168081890,13690,13690,13690,13690,14946
20230801,162000,8168081890,13690,13690,13690,13690,0
20230801,161900,8168081890,13690,13690,13690,13690,0
20230801,161800,8168081890,13690,13690,13690,13690,0
20230801,161700,8168081890,13690,13690,13690,13690,0
20230801,161600,8168081890,13690,13690,13690,13690,0
20230801,161500,8168081890,13690,13690,13690,13690,0
20230801,161400,8168081890,13690,13690,13690,13690,0
20230801,161300,8168081890,13690,13690,13690,13690,0
20230801,161200,8168081890,13690,13690,13690,13690,0
20230801,161100,8168081890,13690,13690,13690,13690,0
20230801,161000,8168081890,13690,13690,13690,13690,0
20230801,160900,8168081890,13690,13690,13690,13690,0
20230801,160800,8168081890,13690,13690,13690,13690,0
20230801,160700,8168081890,13690,13690,13690,13690,0
20230801,160600,8168081890,13690,13690,13690,13690,0
20230801,160500,8168081890,13690,13690,13690,13690,0
20230801,160400,8168081890,13690,13690,13690,13690,0
20230801,160300,8168081890,13690,13690,13690,13690,0
20230801,160200,8168081890,13690,13690,13690,13690,0
20230801,160100,8168081890,13690,13690,13690,13690,0
20230801,160000,8168081890,13690,13690,13690,13690,0
20230801,155900,8168081890,13690,13690,13690,13690,0
20230801,155800,8168081890,13690,13690,13690,13690,0
20230801,155700,8168081890,13690,13690,13690,13690,0
20230801,155600,8168081890,13690,13690,13690,13690,0
20230801,155500,8168081890,13690,13690,13690,13690,0
20230801,155400,8168081890,13690,13690,13690,13690,0
20230801,155300,8168081890,13690,13690,13690,13690,0
20230801,155200,8168081890,13690,13690,13690,13690,0
20230801,155100,8168081890,13690,13690,13690,13690,14946
20230801,155000,8168081890,13690,13690,13690,13690,0
20230801,154900,8168081890,13690,13690,13690,13690,0
20230801,154800,8168081890,13690,13690,13690,13690,0
20230801,154700,8168081890,13690,13690,13690,13690,0
20230801,154600,8168081890,13690,13690,13690,13690,0
20230801,154500,8168081890,13690,13690,13690,13690,0
20230801,154400,8168081890,13690,13690,13690,13690,0
20230801,154300,8168081890,13690,13690,13690,13690,0
20230801,154200,8168081890,13690,13690,13690,13690,0
20230801,154100,8168081890,13690,13690,13690,13690,0
20230801,154000,8168081890,13690,13690,13690,13690,0
20230801,153900,8168081890,13690,13690,13690,13690,0
20230801,153800,8168081890,13690,13690,13690,13690,0
20230801,153700,8168081890,13690,13690,13690,13690,0
20230801,153600,8168081890,13690,13690,13690,13690,0
20230801,153500,8168081890,13690,13690,13690,13690,0
20230801,153400,8168081890,13690,13690,13690,13690,0
20230801,153300,8168081890,13690,13690,13690,13690,0
20230801,153200,8168081890,13690,13690,13690,13690,0
20230801,153100,8168081890,13690,13690,13690,13690,0
20230801,153000,8168081890,13690,13690,13690,13690,14946
20230801,152900,7963471150,13690,13690,13690,13690,0
20230801,152800,7963471150,13690,13690,13690,13690,0
20230801,152700,7963471150,13690,13690,13690,13690,0
20230801,152600,7963471150,13690,13690,13690,13690,0
20230801,152500,7963471150,13690,13690,13690,13690,0
20230801,152400,7963471150,13690,13690,13690,13690,0
20230801,152300,7963471150,13690,13690,13690,13690,0
20230801,152200,7963471150,13690,13690,13690,13690,0
20230801,152100,7963471150,13690,13690,13690,13690,0
20230801,152000,7963471150,13690,13690,13690,13690,0
20230801,151900,7963471150,13690,13700,13700,13670,10195
20230801,151800,7824057380,13690,13680,13700,13680,870
20230801,151700,7812146370,13680,13700,13700,13680,2198
20230801,151600,7782059520,13690,13670,13690,13660,716
20230801,151500,7772264860,13670,13660,13680,13660,901
20230801,151400,7759945630,13660,13660,13670,13660,362
20230801,151300,7754999960,13660,13670,13670,13650,1121
20230801,151200,7739686180,13670,13670,13680,13660,1106
20230801,151100,7724567310,13670,13680,13680,13660,1173
20230801,151000,7708532820,13680,13680,13690,13670,458
20230801,150900,7702266460,13690,13670,13690,13670,1725
20230801,150800,7678665620,13670,13660,13670,13660,1220
20230801,150700,7661991530,13660,13650,13670,13650,809
20230801,150600,7650941760,13650,13640,13660,13640,1857
20230801,150500,7625603380,13640,13640,13640,13640,328
20230801,150400,7621129460,13630,13630,13630,13630,354
20230801,150300,7616304440,13630,13640,13640,13630,21
20230801,150200,7616018200,13640,13640,13640,13630,371
20230801,150100,7610958860,13640,13610,13640,13610,1394
20230801,150000,7591978730,13610,13600,13630,13600,1022
20230801,145900,7578077070,13600,13620,13640,13600,2344
20230801,145800,7546164090,13620,13610,13640,13610,512
20230801,145700,7539182230,13610,13640,13650,13600,961
20230801,145600,7526086760,13640,13610,13640,13600,1558
20230801,145500,7504871010,13620,13600,13630,13600,3692
20230801,145400,7454598810,13600,13610,13610,13600,392
20230801,145300,7449266170,13610,13600,13610,13600,202
20230801,145200,7446517360,13620,13620,13620,13600,686
20230801,145100,7437182020,13590,13600,13620,13590,1789
20230801,145000,7412855430,13600,13590,13600,13590,675
20230801,144900,7403678060,13590,13600,13610,13590,1934
20230801,144800,7377373560,13600,13610,13620,13600,1324
20230801,144700,7359354120,13610,13610,13620,13610,820
20230801,144600,7348192570,13610,13600,13610,13600,647
20230801,144500,7339387220,13600,13600,13600,13600,456
20230801,144400,7333185620,13600,13590,13600,13590,2041
20230801,144300,7305429850,13590,13600,13600,13590,724
20230801,144200,7295584650,13610,13600,13610,13590,943
20230801,144100,7282757580,13600,13600,13600,13600,1550
20230801,144000,7261677580,13600,13600,13610,13600,553
20230801,143900,7254155480,13610,13610,13610,13600,858
20230801,143800,7242480020,13610,13620,13620,13610,1533
20230801,143700,7221608160,13620,13630,13630,13620,1048
20230801,143600,7207325860,13630,13620,13630,13620,818
20230801,143500,7196178360,13630,13620,13630,13620,838
20230801,143400,7184763460,13620,13630,13640,13620,695
20230801,143300,7175291310,13630,13620,13640,13620,1086
20230801,143200,7160490440,13620,13620,13630,13620,618
20230801,143100,7152073270,13620,13620,13630,13620,353
20230801,143000,7147265390,13620,13600,13620,13600,1071
20230801,142900,7132693150,13600,13600,13610,13590,652
20230801,142800,7123825370,13590,13600,13610,13590,707
20230801,142700,7114212030,13600,13600,13600,13590,1291
20230801,142600,7096657330,13600,13600,13600,13600,511
20230801,142500,7089707730,13600,13590,13610,13590,1976
20230801,142400,7062835140,13590,13590,13590,13580,836
20230801,142300,7051474110,13590,13580,13600,13580,782
20230801,142200,7040846010,13580,13600,13600,13580,519
20230801,142100,7033791720,13600,13600,13600,13590,460
20230801,142000,7027536310,13600,13620,13620,13580,888
20230801,141900,7015456650,13620,13590,13620,13580,2585
20230801,141800,6980315350,13590,13590,13600,13590,1140
20230801,141700,6964819350,13590,13600,13600,13590,328
20230801,141600,6960360150,13590,13620,13620,13590,661
20230801,141500,6951365750,13620,13620,13620,13620,143
20230801,141400,6949418090,13620,13620,13630,13620,181
20230801,141300,6946952850,13630,13590,13630,13590,3196
20230801,141200,6903468810,13600,13600,13600,13590,560
20230801,141100,6895854540,13590,13600,13600,13590,581
20230801,141000,6887955610,13600,13610,13610,13590,544
20230801,140900,6880555630,13610,13600,13610,13580,3972
20230801,140800,6826559570,13600,13600,13610,13600,532
20230801,140700,6819323160,13610,13600,13610,13600,1468
20230801,140600,6799350000,13610,13620,13620,13600,1070
20230801,140500,6784787110,13610,13600,13610,13600,1998
20230801,140400,6757609250,13600,13590,13600,13590,889
20230801,140300,6745523030,13600,13600,13600,13590,661
20230801,140200,6736534430,13600,13600,13600,13600,986
20230801,140100,6723124830,13600,13610,13620,13600,415
20230801,140000,6717478870,13610,13590,13610,13590,4789
20230801,135900,6652349890,13590,13590,13600,13590,1636
20230801,135800,6630113990,13600,13600,13600,13590,748
20230801,135700,6619942340,13600,13600,13610,13590,875
20230801,135600,6608043290,13600,13600,13600,13600,592
20230801,135500,6599992090,13600,13600,13610,13590,1218
20230801,135400,6583428230,13590,13600,13610,13590,1115
20230801,135300,6568267740,13600,13600,13600,13590,253
20230801,135200,6564827690,13600,13610,13610,13600,408
20230801,135100,6559278880,13600,13600,13610,13600,1489
20230801,135000,6539022370,13600,13600,13600,13600,339
20230801,134900,6534411970,13600,13590,13610,13590,344
20230801,134800,6529735290,13590,13590,13600,13590,2367
20230801,134700,6497562670,13590,13580,13590,13570,1336
20230801,134600,6479422730,13570,13590,13600,13570,1768
20230801,134500,6455404560,13590,13600,13610,13590,2418
20230801,134400,6422538170,13600,13610,13610,13590,1075
20230801,134300,6407919970,13630,13610,13630,13610,1292
20230801,134200,6390319940,13610,13600,13610,13590,1223
20230801,134100,6373683300,13600,13610,13610,13600,1171
20230801,134000,6357757630,13610,13620,13620,13600,1404
20230801,133900,6338661490,13610,13600,13610,13600,1390
20230801,133800,6319754560,13600,13610,13610,13600,3388
20230801,133700,6273676730,13610,13600,13620,13600,1105
20230801,133600,6258636680,13600,13600,13620,13600,639
20230801,133500,6249942710,13620,13610,13620,13600,707
20230801,133400,6240320160,13610,13610,13620,13600,548
20230801,133300,6232861530,13610,13620,13620,13600,611
20230801,133200,6224547680,13610,13600,13620,13600,2637
20230801,133100,6188665380,13600,13610,13610,13590,2082
20230801,133000,6160345010,13610,13620,13620,13610,2200
20230801,132900,6130384630,13620,13630,13630,13620,1027
20230801,132800,6116392910,13630,13640,13640,13630,1663
20230801,132700,6093722210,13630,13640,13640,13630,1044
20230801,132600,6079486340,13640,13680,13680,13640,2064
20230801,132500,6051298210,13700,13700,13710,13700,692
20230801,132400,6041817660,13710,13660,13720,13660,2017
20230801,132300,6014208060,13660,13680,13680,13660,1120
20230801,132200,5998897160,13680,13710,13710,13680,369
20230801,132100,5993839990,13710,13720,13740,13710,3521
20230801,132000,5945498340,13710,13680,13710,13670,1837
20230801,131900,5920350540,13670,13680,13710,13660,5701
20230801,131800,5842315790,13670,13690,13700,13670,648
20230801,131700,5833447230,13690,13660,13690,13660,264
20230801,131600,5829840260,13680,13660,13680,13660,1180
20230801,131500,5813705790,13660,13670,13670,13660,718
20230801,131400,5803891670,13670,13680,13680,13670,177
20230801,131300,5801471600,13680,13650,13690,13640,1674
20230801,131200,5778601930,13650,13680,13690,13650,1284
20230801,131100,5761056910,13680,13690,13690,13680,1937
20230801,131000,5734542120,13690,13670,13700,13670,2088
20230801,130900,5705965840,13660,13660,13660,13660,2338
20230801,130800,5674028760,13670,13680,13680,13660,330
20230801,130700,5669518360,13680,13670,13680,13660,1016
20230801,130600,5655629140,13670,13670,13680,13670,1125
20230801,130500,5640247260,13670,13700,13700,13660,883
20230801,130400,5628171020,13700,13700,13710,13700,780
20230801,130300,5617483020,13700,13690,13710,13690,737
20230801,130200,5607386330,13690,13700,13700,13660,1095
20230801,130100,5592393980,13690,13660,13690,13650,2824
20230801,130000,5553798100,13660,13650,13660,13640,280
20230801,125900,5549976200,13640,13650,13650,13640,332
20230801,125800,5545446380,13650,13650,13650,13630,966
20230801,125700,5532266730,13650,13660,13660,13650,938
20230801,125600,5519455780,13660,13660,13660,13650,2028
20230801,125500,5491763840,13650,13640,13650,13640,1696
20230801,125400,5468624130,13640,13650,13650,13640,760
20230801,125300,5458250780,13650,13660,13660,13650,442
20230801,125200,5452214060,13650,13660,13660,13650,218
20230801,125100,5449237180,13660,13670,13670,13660,782
20230801,125000,5438554060,13660,13660,13670,13660,308
20230801,124900,5434345810,13650,13640,13660,13640,1111
20230801,124800,5419180250,13640,13650,13650,13640,479
20230801,124700,5412643940,13650,13640,13650,13640,1773
20230801,124600,5388451000,13650,13650,13650,13640,637
20230801,124500,5379760910,13640,13650,13650,13640,536
20230801,124400,5372449770,13650,13650,13650,13650,567
20230801,124300,5364710220,13650,13660,13660,13650,621
20230801,124200,5356230030,13660,13660,13670,13660,390
20230801,124100,5350902610,13670,13660,13670,13660,168
20230801,124000,5348607660,13660,13660,13680,13660,2400
20230801,123900,5315816810,13650,13650,13650,13650,514
20230801,123800,5308800710,13660,13660,13660,13660,518
20230801,123700,5301724830,13660,13670,13670,13660,803
20230801,123600,5290754420,13670,13680,13680,13670,504
20230801,123500,5283862700,13670,13670,13670,13670,1015
20230801,123400,5269987650,13680,13670,13680,13670,431
20230801,123300,5264093610,13680,13690,13690,13670,1355
20230801,123200,5245560920,13700,13700,13700,13690,318
20230801,123100,5241206370,13700,13670,13700,13670,993
20230801,123000,5227617210,13680,13680,13680,13670,548
20230801,122900,5220121570,13680,13690,13690,13670,862
20230801,122800,5208327670,13680,13690,13690,13680,276
20230801,122700,5204550620,13700,13700,13700,13700,1849
20230801,122600,5179219320,13700,13720,13720,13700,2095
20230801,122500,5150501540,13720,13700,13720,13700,2714
20230801,122400,5113297220,13700,13670,13700,13650,2042
20230801,122300,5085357690,13670,13670,13680,13670,687
20230801,122200,5075963940,13680,13640,13680,13640,1744
20230801,122100,5052141750,13660,13660,13660,13650,297
20230801,122000,5048086660,13660,13670,13670,13650,817
20230801,121900,5036927830,13670,13660,13670,13660,782
20230801,121800,5026240990,13660,13670,13670,13660,829
20230801,121700,5014913440,13670,13670,13680,13670,372
20230801,121600,5009828150,13670,13670,13680,13670,793
20230801,121500,4998987590,13660,13680,13680,13660,641
20230801,121400,4990227130,13670,13670,13720,13670,3448
20230801,121300,4942997610,13670,13660,13670,13640,1710
20230801,121200,4919646800,13650,13650,13650,13650,702
20230801,121100,4910064500,13640,13630,13640,13620,1267
20230801,121000,4892793690,13630,13650,13650,13630,878
20230801,120900,4880823740,13660,13640,13660,13640,905
20230801,120800,4868471450,13640,13620,13640,13620,1113
20230801,120700,4853300030,13620,13610,13620,13610,875
20230801,120600,4841383760,13600,13600,13610,13590,1857
20230801,120500,4816125920,13600,13590,13600,13580,561
20230801,120400,4808501870,13600,13610,13610,13590,560
20230801,120300,4800887750,13610,13600,13610,13600,594
20230801,120200,4792807690,13590,13600,13600,13590,365
20230801,120100,4787844710,13610,13610,13610,13600,579
20230801,120000,4779968250,13610,13580,13610,13580,1238
20230801,115900,4763131350,13580,13590,13590,13580,476
20230801,115800,4756667230,13590,13600,13600,13590,464
20230801,115700,4750357980,13610,13590,13610,13590,536
20230801,115600,4743065240,13590,13580,13590,13570,807
20230801,115500,4732102090,13580,13550,13580,13550,508
20230801,115400,4725206150,13570,13550,13570,13550,1566
20230801,115300,4703971680,13550,13570,13570,13550,915
20230801,115200,4691563460,13560,13560,13580,13560,614
20230801,115100,4683234760,13560,13570,13570,13550,1169
20230801,115000,4667383740,13570,13570,13580,13570,631
20230801,114900,4658821040,13570,13570,13580,13570,331
20230801,114800,4654329360,13570,13570,13580,13570,756
20230801,114700,4644069280,13570,13560,13570,13540,1401
20230801,114600,4625077740,13580,13590,13590,13530,8107
20230801,114500,4515212700,13600,13610,13610,13600,647
20230801,114400,4506409130,13600,13610,13610,13600,2921
20230801,114300,4466678750,13620,13610,13630,13610,1237
20230801,114200,4449827890,13620,13610,13630,13610,606
20230801,114100,4441578080,13610,13610,13620,13600,376
20230801,114000,4436460480,13620,13610,13620,13600,1256
20230801,113900,4419366800,13600,13620,13620,13600,808
20230801,113800,4408361880,13620,13620,13620,13610,1111
20230801,113700,4393230810,13620,13560,13620,13560,3535
20230801,113600,4345202210,13550,13560,13560,13550,376
20230801,113500,4340107260,13550,13550,13560,13550,191
20230801,113400,4337519110,13550,13560,13560,13540,919
20230801,113300,4325066580,13560,13560,13560,13550,669
20230801,113200,4315997550,13550,13550,13560,13550,451
20230801,113100,4309885900,13550,13540,13550,13540,1368
20230801,113000,4291354340,13540,13540,13550,13540,419
20230801,112900,4285680100,13540,13540,13540,13540,1060
20230801,112800,4271327700,13540,13540,13550,13540,571
20230801,112700,4263596150,13540,13540,13550,13540,1285
20230801,112600,4246186490,13550,13540,13550,13540,2019
20230801,112500,4218833750,13540,13550,13550,13540,604
20230801,112400,4210654410,13550,13540,13550,13540,1169
20230801,112300,4194820500,13540,13530,13540,13530,793
20230801,112200,4184085350,13540,13540,13540,13530,1327
20230801,112100,4166129730,13530,13530,13540,13530,2326
20230801,112000,4134650380,13540,13540,13540,13530,821
20230801,111900,4123536800,13530,13540,13540,13530,3910
20230801,111800,4070630020,13540,13540,13550,13540,1345
20230801,111700,4052418600,13540,13530,13540,13530,685
20230801,111600,4043145600,13540,13550,13560,13530,8909
20230801,111500,3922483410,13560,13570,13580,13560,7241
20230801,111400,3824247230,13570,13580,13580,13570,397
20230801,111300,3818859640,13570,13580,13580,13570,681
20230801,111200,3809615450,13570,13570,13580,13570,744
20230801,111100,3799516210,13570,13580,13580,13570,746
20230801,111000,3789389000,13570,13570,13580,13570,1594
20230801,110900,3767751000,13570,13580,13590,13570,6751
20230801,110800,3676113920,13580,13580,13590,13580,1077
20230801,110700,3661487040,13590,13590,13590,13580,1366
20230801,110600,3642932240,13590,13580,13590,13580,625
20230801,110500,3634441080,13580,13590,13590,13580,387
20230801,110400,3629183580,13590,13590,13590,13580,783
20230801,110300,3618543610,13590,13600,13600,13580,628
20230801,110200,3610008450,13590,13590,13600,13590,548
20230801,110100,3602558900,13580,13590,13590,13580,1106
20230801,110000,3587534200,13590,13600,13600,13590,639
20230801,105900,3578849960,13600,13590,13610,13590,832
20230801,105800,3567534030,13580,13590,13590,13580,1233
20230801,105700,3550789300,13580,13590,13590,13580,665
20230801,105600,3541755140,13590,13590,13590,13580,813
20230801,105500,3530710100,13590,13590,13590,13590,441
20230801,105400,3524716910,13580,13580,13590,13580,923
20230801,105300,3512181340,13570,13590,13590,13570,5355
20230801,105200,3439448200,13590,13600,13600,13590,524
20230801,105100,3432323680,13600,13610,13610,13590,861
20230801,105000,3420615760,13610,13590,13610,13590,1186
20230801,104900,3404488420,13600,13600,13600,13590,436
20230801,104800,3398559960,13600,13600,13610,13590,294
20230801,104700,3394563470,13600,13600,13600,13590,848
20230801,104600,3383034640,13600,13610,13610,13590,4717
20230801,104500,3318906070,13610,13600,13610,13600,354
20230801,104400,3314091610,13600,13600,13620,13600,1191
20230801,104300,3297888990,13590,13610,13610,13590,1998
20230801,104200,3270717490,13610,13640,13640,13610,372
20230801,104100,3265651530,13650,13630,13650,13610,608
20230801,104000,3257369870,13640,13610,13640,13600,783
20230801,103900,3246713470,13610,13600,13610,13600,1397
20230801,103800,3227710410,13600,13600,13600,13600,573
20230801,103700,3219917610,13590,13590,13600,13580,1593
20230801,103600,3198272200,13590,13590,13600,13580,1375
20230801,103500,3179591630,13590,13590,13600,13590,737
20230801,103400,3169573450,13590,13600,13600,13580,3174
20230801,103300,3126460070,13610,13620,13620,13590,670
20230801,103200,3117350780,13620,13620,13650,13600,438
20230801,103100,3111388260,13610,13640,13650,13590,11645
20230801,103000,2952950970,13640,13640,13640,13640,160
20230801,102900,2950768570,13640,13660,13660,13640,629
20230801,102800,2942181020,13650,13640,13660,13640,1226
20230801,102700,2925444400,13640,13620,13640,13620,537
20230801,102600,2918124950,13620,13620,13640,13620,167
20230801,102500,2915848890,13620,13660,13670,13620,3792
20230801,102400,2864120280,13660,13660,13660,13660,442
20230801,102300,2858082560,13660,13660,13670,13660,993
20230801,102200,2844517950,13660,13650,13660,13640,1410
20230801,102100,2825269190,13650,13660,13670,13650,465
20230801,102000,2818917240,13670,13590,13680,13590,2702
20230801,101900,2782082310,13590,13600,13600,13590,628
20230801,101800,2773547770,13600,13590,13600,13590,1170
20230801,101700,2757646690,13590,13590,13600,13580,6905
20230801,101600,2663842040,13590,13590,13600,13590,706
20230801,101500,2654247490,13590,13590,13600,13590,917
20230801,101400,2641785440,13600,13600,13600,13590,805
20230801,101300,2630844330,13600,13600,13610,13590,1534
20230801,101200,2609984130,13610,13620,13630,13610,587
20230801,101100,2601992170,13620,13600,13620,13590,1529
20230801,101000,2581189000,13610,13600,13610,13590,2490
20230801,100900,2547319780,13600,13600,13600,13590,245
20230801,100800,2543988780,13600,13600,13610,13590,3738
20230801,100700,2493171590,13600,13600,13600,13590,4318
20230801,100600,2434451230,13600,13600,13600,13590,629
20230801,100500,2425898220,13610,13600,13610,13600,2136
20230801,100400,2396843750,13600,13600,13610,13600,1588
20230801,100300,2375246930,13600,13600,13610,13600,2533
20230801,100200,2340798120,13600,13610,13610,13600,4018
20230801,100100,2286152310,13600,13610,13610,13600,1224
20230801,100000,2269503150,13600,13630,13630,13600,2971
20230801,095900,2229068210,13630,13630,13630,13620,1145
20230801,095800,2213468150,13620,13620,13620,13620,456
20230801,095700,2207257430,13610,13620,13620,13610,204
20230801,095600,2204480060,13630,13620,13630,13600,1802
20230801,095500,2179949070,13630,13620,13630,13620,389
20230801,095400,2174650090,13620,13610,13620,13600,2224
20230801,095300,2144378800,13600,13610,13610,13600,599
20230801,095200,2136232290,13610,13600,13610,13600,1493
20230801,095100,2115925870,13610,13610,13610,13600,770
20230801,095000,2105452110,13610,13610,13610,13600,2776
20230801,094900,2067686930,13600,13590,13600,13590,1241
20230801,094800,2050815760,13600,13610,13610,13590,8142
20230801,094700,1940064810,13620,13610,13620,13610,619
20230801,094600,1931637950,13620,13630,13630,13610,2996
20230801,094500,1890822440,13630,13620,13630,13620,1518
20230801,094400,1870138560,13630,13620,13630,13620,386
20230801,094300,1864879380,13620,13630,13630,13620,1709
20230801,094200,1841595650,13630,13610,13640,13610,1648
20230801,094100,1819140550,13610,13610,13610,13600,1108
20230801,094000,1804062070,13610,13600,13610,13590,1727
20230801,093900,1780574610,13590,13590,13600,13590,2616
20230801,093800,1745021750,13600,13600,13600,13590,2440
20230801,093700,1711845450,13590,13610,13610,13590,1485
20230801,093600,1691658040,13610,13600,13610,13590,2183
20230801,093500,1661975610,13590,13620,13620,13580,9197
20230801,093400,1536909490,13610,13610,13630,13610,4353
20230801,093300,1477643520,13620,13610,13620,13610,2282
20230801,093200,1446582530,13610,13620,13620,13600,2480
20230801,093100,1412829910,13620,13650,13650,13610,8169
20230801,093000,1301510600,13640,13650,13650,13640,1586
20230801,092900,1279876070,13650,13650,13650,13640,2690
20230801,092800,1243172500,13650,13650,13660,13650,4324
20230801,092700,1184146900,13650,13660,13660,13650,1809
20230801,092600,1159445290,13660,13660,13660,13640,5716
20230801,092500,1081393810,13660,13670,13670,13650,4290
20230801,092400,1022800740,13670,13690,13690,13670,5906
20230801,092300,942008010,13690,13700,13700,13680,688
20230801,092200,932587260,13690,13690,13700,13690,641
20230801,092100,923811230,13690,13670,13690,13670,3214
20230801,092000,879858650,13670,13690,13690,13660,4955
20230801,091900,812097740,13690,13700,13700,13680,2958
20230801,091800,771592140,13700,13730,13730,13700,8183
20230801,091700,659415340,13730,13720,13730,13720,2037
20230801,091600,631455950,13710,13710,13720,13710,1453
20230801,091500,611521820,13710,13750,13750,13710,5073
20230801,091400,541876540,13750,13800,13800,13750,1682
20230801,091300,518708290,13790,13780,13790,13780,647
20230801,091200,509787170,13780,13780,13790,13780,1135
20230801,091100,494144480,13770,13780,13780,13760,4362
20230801,091000,434098040,13760,13800,13800,13750,4390
20230801,090900,373657190,13800,13830,13830,13800,981
20230801,090800,360106670,13830,13800,13850,13790,2039
20230801,090700,331923260,13800,13750,13830,13750,2335
20230801,090600,299734550,13750,13740,13760,13710,1717
20230801,090500,276158170,13720,13720,13740,13710,3433
20230801,090400,229056940,13720,13750,13750,13720,1779
20230801,090300,204625060,13750,13770,13770,13720,2774
20230801,090200,166512160,13740,13720,13780,13710,2243
20230801,090100,135724480,13720,13720,13780,13710,2254
20230801,090000,104788020,13660,13810,13810,13660,7470