KissMeData/204270/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201500,2045934540,9630,9630,9630,9630,6905
20230801,201400,2045934540,9630,9630,9630,9630,0
20230801,201300,2045934540,9630,9630,9630,9630,0
20230801,201200,2045934540,9630,9630,9630,9630,0
20230801,201100,2045934540,9630,9630,9630,9630,0
20230801,201000,2045934540,9630,9630,9630,9630,0
20230801,200900,2045934540,9630,9630,9630,9630,0
20230801,200800,2045934540,9630,9630,9630,9630,0
20230801,200700,2045934540,9630,9630,9630,9630,0
20230801,200600,2045934540,9630,9630,9630,9630,0
20230801,200500,2045934540,9630,9630,9630,9630,0
20230801,200400,2045934540,9630,9630,9630,9630,0
20230801,200300,2045934540,9630,9630,9630,9630,0
20230801,200200,2045934540,9630,9630,9630,9630,0
20230801,200100,2045934540,9630,9630,9630,9630,0
20230801,200000,2045934540,9630,9630,9630,9630,0
20230801,195900,2045934540,9630,9630,9630,9630,0
20230801,195800,2045934540,9630,9630,9630,9630,0
20230801,195700,2045934540,9630,9630,9630,9630,0
20230801,195600,2045934540,9630,9630,9630,9630,0
20230801,195500,2045934540,9630,9630,9630,9630,0
20230801,195400,2045934540,9630,9630,9630,9630,0
20230801,195300,2045934540,9630,9630,9630,9630,0
20230801,195200,2045934540,9630,9630,9630,9630,0
20230801,195100,2045934540,9630,9630,9630,9630,0
20230801,195000,2045934540,9630,9630,9630,9630,0
20230801,194900,2045934540,9630,9630,9630,9630,0
20230801,194800,2045934540,9630,9630,9630,9630,0
20230801,194700,2045934540,9630,9630,9630,9630,0
20230801,194600,2045934540,9630,9630,9630,9630,0
20230801,194500,2045934540,9630,9630,9630,9630,6905
20230801,194400,2045934540,9630,9630,9630,9630,0
20230801,194300,2045934540,9630,9630,9630,9630,0
20230801,194200,2045934540,9630,9630,9630,9630,0
20230801,194100,2045934540,9630,9630,9630,9630,0
20230801,194000,2045934540,9630,9630,9630,9630,0
20230801,193900,2045934540,9630,9630,9630,9630,0
20230801,193800,2045934540,9630,9630,9630,9630,0
20230801,193700,2045934540,9630,9630,9630,9630,0
20230801,193600,2045934540,9630,9630,9630,9630,0
20230801,193500,2045934540,9630,9630,9630,9630,0
20230801,193400,2045934540,9630,9630,9630,9630,0
20230801,193300,2045934540,9630,9630,9630,9630,0
20230801,193200,2045934540,9630,9630,9630,9630,0
20230801,193100,2045934540,9630,9630,9630,9630,0
20230801,193000,2045934540,9630,9630,9630,9630,0
20230801,192900,2045934540,9630,9630,9630,9630,0
20230801,192800,2045934540,9630,9630,9630,9630,0
20230801,192700,2045934540,9630,9630,9630,9630,0
20230801,192600,2045934540,9630,9630,9630,9630,0
20230801,192500,2045934540,9630,9630,9630,9630,0
20230801,192400,2045934540,9630,9630,9630,9630,0
20230801,192300,2045934540,9630,9630,9630,9630,0
20230801,192200,2045934540,9630,9630,9630,9630,0
20230801,192100,2045934540,9630,9630,9630,9630,0
20230801,192000,2045934540,9630,9630,9630,9630,0
20230801,191900,2045934540,9630,9630,9630,9630,0
20230801,191800,2045934540,9630,9630,9630,9630,0
20230801,191700,2045934540,9630,9630,9630,9630,0
20230801,191600,2045934540,9630,9630,9630,9630,0
20230801,191500,2045934540,9630,9630,9630,9630,6905
20230801,191400,2045934540,9630,9630,9630,9630,0
20230801,191300,2045934540,9630,9630,9630,9630,0
20230801,191200,2045934540,9630,9630,9630,9630,0
20230801,191100,2045934540,9630,9630,9630,9630,0
20230801,191000,2045934540,9630,9630,9630,9630,0
20230801,190900,2045934540,9630,9630,9630,9630,0
20230801,190800,2045934540,9630,9630,9630,9630,0
20230801,190700,2045934540,9630,9630,9630,9630,0
20230801,190600,2045934540,9630,9630,9630,9630,0
20230801,190500,2045934540,9630,9630,9630,9630,0
20230801,190400,2045934540,9630,9630,9630,9630,0
20230801,190300,2045934540,9630,9630,9630,9630,0
20230801,190200,2045934540,9630,9630,9630,9630,0
20230801,190100,2045934540,9630,9630,9630,9630,0
20230801,190000,2045934540,9630,9630,9630,9630,0
20230801,185900,2045934540,9630,9630,9630,9630,0
20230801,185800,2045934540,9630,9630,9630,9630,0
20230801,185700,2045934540,9630,9630,9630,9630,0
20230801,185600,2045934540,9630,9630,9630,9630,0
20230801,185500,2045934540,9630,9630,9630,9630,0
20230801,185400,2045934540,9630,9630,9630,9630,0
20230801,185300,2045934540,9630,9630,9630,9630,0
20230801,185200,2045934540,9630,9630,9630,9630,0
20230801,185100,2045934540,9630,9630,9630,9630,0
20230801,185000,2045934540,9630,9630,9630,9630,0
20230801,184900,2045934540,9630,9630,9630,9630,0
20230801,184800,2045934540,9630,9630,9630,9630,0
20230801,184700,2045934540,9630,9630,9630,9630,0
20230801,184600,2045934540,9630,9630,9630,9630,0
20230801,184500,2045934540,9630,9630,9630,9630,6905
20230801,184400,2045934540,9630,9630,9630,9630,0
20230801,184300,2045934540,9630,9630,9630,9630,0
20230801,184200,2045934540,9630,9630,9630,9630,0
20230801,184100,2045934540,9630,9630,9630,9630,0
20230801,184000,2045934540,9630,9630,9630,9630,0
20230801,183900,2045934540,9630,9630,9630,9630,0
20230801,183800,2045934540,9630,9630,9630,9630,0
20230801,183700,2045934540,9630,9630,9630,9630,0
20230801,183600,2045934540,9630,9630,9630,9630,0
20230801,183500,2045934540,9630,9630,9630,9630,0
20230801,183400,2045934540,9630,9630,9630,9630,0
20230801,183300,2045934540,9630,9630,9630,9630,0
20230801,183200,2045934540,9630,9630,9630,9630,0
20230801,183100,2045934540,9630,9630,9630,9630,0
20230801,183000,2045934540,9630,9630,9630,9630,0
20230801,182900,2045934540,9630,9630,9630,9630,0
20230801,182800,2045934540,9630,9630,9630,9630,0
20230801,182700,2045934540,9630,9630,9630,9630,0
20230801,182600,2045934540,9630,9630,9630,9630,0
20230801,182500,2045934540,9630,9630,9630,9630,0
20230801,182400,2045934540,9630,9630,9630,9630,0
20230801,182300,2045934540,9630,9630,9630,9630,0
20230801,182200,2045934540,9630,9630,9630,9630,0
20230801,182100,2045934540,9630,9630,9630,9630,0
20230801,182000,2045934540,9630,9630,9630,9630,0
20230801,181900,2045934540,9630,9630,9630,9630,0
20230801,181800,2045934540,9630,9630,9630,9630,0
20230801,181700,2045934540,9630,9630,9630,9630,0
20230801,181600,2045934540,9630,9630,9630,9630,0
20230801,181500,2045934540,9630,9630,9630,9630,6905
20230801,181400,2045934540,9630,9630,9630,9630,0
20230801,181300,2045934540,9630,9630,9630,9630,0
20230801,181200,2045934540,9630,9630,9630,9630,0
20230801,181100,2045934540,9630,9630,9630,9630,0
20230801,181000,2045934540,9630,9630,9630,9630,0
20230801,180900,2045934540,9630,9630,9630,9630,0
20230801,180800,2045934540,9630,9630,9630,9630,0
20230801,180700,2045934540,9630,9630,9630,9630,0
20230801,180600,2045934540,9630,9630,9630,9630,0
20230801,180500,2045934540,9630,9630,9630,9630,0
20230801,180400,2045934540,9630,9630,9630,9630,0
20230801,180300,2045934540,9630,9630,9630,9630,0
20230801,180200,2045934540,9630,9630,9630,9630,0
20230801,180100,2045934540,9630,9630,9630,9630,0
20230801,180000,2045934540,9630,9630,9630,9630,0
20230801,175900,2045934540,9630,9630,9630,9630,0
20230801,175800,2045934540,9630,9630,9630,9630,0
20230801,175700,2045934540,9630,9630,9630,9630,0
20230801,175600,2045934540,9630,9630,9630,9630,0
20230801,175500,2045934540,9630,9630,9630,9630,0
20230801,175400,2045934540,9630,9630,9630,9630,0
20230801,175300,2045934540,9630,9630,9630,9630,0
20230801,175200,2045934540,9630,9630,9630,9630,0
20230801,175100,2045934540,9630,9630,9630,9630,0
20230801,175000,2045934540,9630,9630,9630,9630,0
20230801,174900,2045934540,9630,9630,9630,9630,0
20230801,174800,2045934540,9630,9630,9630,9630,0
20230801,174700,2045934540,9630,9630,9630,9630,0
20230801,174600,2045934540,9630,9630,9630,9630,0
20230801,174500,2045934540,9630,9630,9630,9630,6905
20230801,174400,2045934540,9630,9630,9630,9630,0
20230801,174300,2045934540,9630,9630,9630,9630,0
20230801,174200,2045934540,9630,9630,9630,9630,0
20230801,174100,2045934540,9630,9630,9630,9630,0
20230801,174000,2045934540,9630,9630,9630,9630,0
20230801,173900,2045934540,9630,9630,9630,9630,0
20230801,173800,2045934540,9630,9630,9630,9630,0
20230801,173700,2045934540,9630,9630,9630,9630,0
20230801,173600,2045934540,9630,9630,9630,9630,0
20230801,173500,2045934540,9630,9630,9630,9630,0
20230801,173400,2045934540,9630,9630,9630,9630,0
20230801,173300,2045934540,9630,9630,9630,9630,0
20230801,173200,2045934540,9630,9630,9630,9630,0
20230801,173100,2045934540,9630,9630,9630,9630,0
20230801,173000,2045934540,9630,9630,9630,9630,0
20230801,172900,2045934540,9630,9630,9630,9630,0
20230801,172800,2045934540,9630,9630,9630,9630,0
20230801,172700,2045934540,9630,9630,9630,9630,0
20230801,172600,2045934540,9630,9630,9630,9630,0
20230801,172500,2045934540,9630,9630,9630,9630,0
20230801,172400,2045934540,9630,9630,9630,9630,0
20230801,172300,2045934540,9630,9630,9630,9630,0
20230801,172200,2045934540,9630,9630,9630,9630,0
20230801,172100,2045934540,9630,9630,9630,9630,0
20230801,172000,2045934540,9630,9630,9630,9630,0
20230801,171900,2045934540,9630,9630,9630,9630,0
20230801,171800,2045934540,9630,9630,9630,9630,0
20230801,171700,2045934540,9630,9630,9630,9630,0
20230801,171600,2045934540,9630,9630,9630,9630,0
20230801,171500,2045934540,9630,9630,9630,9630,6905
20230801,171400,2045934540,9630,9630,9630,9630,0
20230801,171300,2045934540,9630,9630,9630,9630,0
20230801,171200,2045934540,9630,9630,9630,9630,0
20230801,171100,2045934540,9630,9630,9630,9630,0
20230801,171000,2045934540,9630,9630,9630,9630,0
20230801,170900,2045934540,9630,9630,9630,9630,0
20230801,170800,2045934540,9630,9630,9630,9630,0
20230801,170700,2045934540,9630,9630,9630,9630,0
20230801,170600,2045934540,9630,9630,9630,9630,0
20230801,170500,2045934540,9630,9630,9630,9630,0
20230801,170400,2045934540,9630,9630,9630,9630,0
20230801,170300,2045934540,9630,9630,9630,9630,0
20230801,170200,2045934540,9630,9630,9630,9630,0
20230801,170100,2045934540,9630,9630,9630,9630,0
20230801,170000,2045934540,9630,9630,9630,9630,0
20230801,165900,2045934540,9630,9630,9630,9630,0
20230801,165800,2045934540,9630,9630,9630,9630,0
20230801,165700,2045934540,9630,9630,9630,9630,0
20230801,165600,2045934540,9630,9630,9630,9630,0
20230801,165500,2045934540,9630,9630,9630,9630,0
20230801,165400,2045934540,9630,9630,9630,9630,0
20230801,165300,2045934540,9630,9630,9630,9630,0
20230801,165200,2045934540,9630,9630,9630,9630,0
20230801,165100,2045934540,9630,9630,9630,9630,0
20230801,165000,2045934540,9630,9630,9630,9630,0
20230801,164900,2045934540,9630,9630,9630,9630,0
20230801,164800,2045934540,9630,9630,9630,9630,0
20230801,164700,2045934540,9630,9630,9630,9630,0
20230801,164600,2045934540,9630,9630,9630,9630,0
20230801,164500,2045934540,9630,9630,9630,9630,6905
20230801,164400,2045934540,9630,9630,9630,9630,0
20230801,164300,2045934540,9630,9630,9630,9630,0
20230801,164200,2045934540,9630,9630,9630,9630,0
20230801,164100,2045934540,9630,9630,9630,9630,0
20230801,164000,2045934540,9630,9630,9630,9630,0
20230801,163900,2045934540,9630,9630,9630,9630,0
20230801,163800,2045934540,9630,9630,9630,9630,0
20230801,163700,2045934540,9630,9630,9630,9630,0
20230801,163600,2045934540,9630,9630,9630,9630,0
20230801,163500,2045934540,9630,9630,9630,9630,0
20230801,163400,2045934540,9630,9630,9630,9630,0
20230801,163300,2045934540,9630,9630,9630,9630,0
20230801,163200,2045934540,9630,9630,9630,9630,0
20230801,163100,2045934540,9630,9630,9630,9630,0
20230801,163000,2045934540,9630,9630,9630,9630,0
20230801,162900,2045934540,9630,9630,9630,9630,0
20230801,162800,2045934540,9630,9630,9630,9630,0
20230801,162700,2045934540,9630,9630,9630,9630,0
20230801,162600,2045934540,9630,9630,9630,9630,0
20230801,162500,2045934540,9630,9630,9630,9630,0
20230801,162400,2045934540,9630,9630,9630,9630,0
20230801,162300,2045934540,9630,9630,9630,9630,0
20230801,162200,2045934540,9630,9630,9630,9630,0
20230801,162100,2045934540,9630,9630,9630,9630,0
20230801,162000,2045934540,9630,9630,9630,9630,0
20230801,161900,2045934540,9630,9630,9630,9630,0
20230801,161800,2045934540,9630,9630,9630,9630,0
20230801,161700,2045934540,9630,9630,9630,9630,0
20230801,161600,2045934540,9630,9630,9630,9630,0
20230801,161500,2045934540,9630,9630,9630,9630,6905
20230801,161400,2045934540,9630,9630,9630,9630,0
20230801,161300,2045934540,9630,9630,9630,9630,0
20230801,161200,2045934540,9630,9630,9630,9630,0
20230801,161100,2045934540,9630,9630,9630,9630,0
20230801,161000,2045934540,9630,9630,9630,9630,0
20230801,160900,2045934540,9630,9630,9630,9630,0
20230801,160800,2045934540,9630,9630,9630,9630,0
20230801,160700,2045934540,9630,9630,9630,9630,0
20230801,160600,2045934540,9630,9630,9630,9630,0
20230801,160500,2045934540,9630,9630,9630,9630,0
20230801,160400,2045934540,9630,9630,9630,9630,0
20230801,160300,2045934540,9630,9630,9630,9630,0
20230801,160200,2045934540,9630,9630,9630,9630,0
20230801,160100,2045934540,9630,9630,9630,9630,0
20230801,160000,2045934540,9630,9630,9630,9630,0
20230801,155900,2045934540,9630,9630,9630,9630,0
20230801,155800,2045934540,9630,9630,9630,9630,0
20230801,155700,2045934540,9630,9630,9630,9630,0
20230801,155600,2045934540,9630,9630,9630,9630,0
20230801,155500,2045934540,9630,9630,9630,9630,0
20230801,155400,2045934540,9630,9630,9630,9630,0
20230801,155300,2045934540,9630,9630,9630,9630,0
20230801,155200,2045934540,9630,9630,9630,9630,0
20230801,155100,2045934540,9630,9630,9630,9630,0
20230801,155000,2045934540,9630,9630,9630,9630,0
20230801,154900,2045934540,9630,9630,9630,9630,0
20230801,154800,2045934540,9630,9630,9630,9630,0
20230801,154700,2045934540,9630,9630,9630,9630,0
20230801,154600,2045934540,9630,9630,9630,9630,0
20230801,154500,2045934540,9630,9630,9630,9630,6905
20230801,154400,2045934540,9630,9630,9630,9630,0
20230801,154300,2045934540,9630,9630,9630,9630,0
20230801,154200,2045934540,9630,9630,9630,9630,0
20230801,154100,2045934540,9630,9630,9630,9630,0
20230801,154000,2045934540,9630,9630,9630,9630,0
20230801,153900,2045934540,9630,9630,9630,9630,0
20230801,153800,2045934540,9630,9630,9630,9630,0
20230801,153700,2045934540,9630,9630,9630,9630,0
20230801,153600,2045934540,9630,9630,9630,9630,0
20230801,153500,2045934540,9630,9630,9630,9630,0
20230801,153400,2045934540,9630,9630,9630,9630,0
20230801,153300,2045934540,9630,9630,9630,9630,0
20230801,153200,2045934540,9630,9630,9630,9630,0
20230801,153100,2045934540,9630,9630,9630,9630,0
20230801,153000,2045934540,9630,9630,9630,9630,6905
20230801,152900,1979439390,9660,9660,9660,9660,0
20230801,152800,1979439390,9660,9660,9660,9660,0
20230801,152700,1979439390,9660,9660,9660,9660,0
20230801,152600,1979439390,9660,9660,9660,9660,0
20230801,152500,1979439390,9660,9660,9660,9660,0
20230801,152400,1979439390,9660,9660,9660,9660,0
20230801,152300,1979439390,9660,9660,9660,9660,0
20230801,152200,1979439390,9660,9660,9660,9660,0
20230801,152100,1979439390,9660,9660,9660,9660,0
20230801,152000,1979439390,9660,9660,9660,9660,0
20230801,151900,1979439390,9660,9660,9670,9660,418
20230801,151800,1975401350,9670,9660,9670,9660,210
20230801,151700,1973372650,9660,9660,9660,9660,86
20230801,151600,1972541890,9660,9660,9660,9660,0
20230801,151500,1972541890,9660,9660,9660,9660,8
20230801,151400,1972464610,9660,9670,9670,9660,190
20230801,151300,1970629010,9660,9680,9690,9660,547
20230801,151200,1965341740,9680,9680,9680,9680,203
20230801,151100,1963376700,9660,9660,9660,9660,159
20230801,151000,1961840760,9660,9660,9660,9660,300
20230801,150900,1958942760,9660,9660,9660,9660,10
20230801,150800,1958846160,9680,9670,9680,9670,200
20230801,150700,1956910460,9650,9650,9650,9650,0
20230801,150600,1956910460,9650,9670,9670,9650,2040
20230801,150500,1937208150,9680,9670,9680,9670,2
20230801,150400,1937188800,9650,9650,9650,9650,0
20230801,150300,1937188800,9650,9650,9650,9650,0
20230801,150200,1937188800,9650,9650,9650,9650,0
20230801,150100,1937188800,9650,9680,9680,9650,905
20230801,150000,1928439930,9700,9700,9700,9700,216
20230801,145900,1926344730,9700,9690,9700,9690,403
20230801,145800,1922438280,9690,9690,9690,9690,277
20230801,145700,1919754150,9690,9690,9690,9690,168
20230801,145600,1918126230,9690,9690,9690,9690,549
20230801,145500,1912806420,9690,9690,9690,9690,154
20230801,145400,1911314160,9690,9690,9690,9690,462
20230801,145300,1906837380,9690,9700,9700,9690,906
20230801,145200,1898054800,9710,9700,9710,9700,363
20230801,145100,1894532560,9690,9700,9700,9690,396
20230801,145000,1890691970,9700,9700,9700,9700,410
20230801,144900,1886714970,9700,9700,9700,9700,320
20230801,144800,1883610970,9710,9710,9710,9710,128
20230801,144700,1882368090,9670,9720,9720,9670,560
20230801,144600,1876934110,9720,9720,9720,9710,453
20230801,144500,1872531000,9720,9710,9730,9710,343
20230801,144400,1869197020,9710,9720,9720,9710,329
20230801,144300,1866002370,9710,9710,9720,9710,453
20230801,144200,1861602410,9720,9720,9720,9720,436
20230801,144100,1857364490,9720,9720,9720,9720,431
20230801,144000,1853175170,9720,9710,9720,9710,727
20230801,143900,1846114190,9720,9710,9720,9700,1279
20230801,143800,1833694880,9660,9660,9660,9660,0
20230801,143700,1833694880,9660,9710,9710,9660,1749
20230801,143600,1816755270,9710,9710,9710,9710,155
20230801,143500,1815250220,9710,9700,9710,9700,526
20230801,143400,1810148000,9700,9700,9700,9700,274
20230801,143300,1807490200,9700,9700,9700,9700,672
20230801,143200,1800971800,9700,9700,9700,9700,719
20230801,143100,1793997500,9700,9690,9700,9690,628
20230801,143000,1787910430,9690,9690,9690,9680,494
20230801,142900,1783125290,9690,9670,9690,9660,322
20230801,142800,1780009830,9680,9690,9700,9670,782
20230801,142700,1772439580,9680,9680,9680,9680,201
20230801,142600,1770493900,9690,9690,9690,9690,271
20230801,142500,1767867910,9690,9700,9700,9680,631
20230801,142400,1761756690,9690,9690,9700,9690,443
20230801,142300,1757463950,9690,9690,9700,9690,321
20230801,142200,1754351800,9690,9710,9710,9690,292
20230801,142100,1751518480,9710,9720,9720,9710,225
20230801,142000,1749332120,9720,9720,9720,9720,450
20230801,141900,1744958120,9720,9720,9720,9720,167
20230801,141800,1743334880,9720,9720,9720,9720,491
20230801,141700,1738562360,9720,9720,9720,9720,469
20230801,141600,1734003680,9720,9710,9720,9710,444
20230801,141500,1729691070,9720,9720,9730,9680,57
20230801,141400,1729137410,9730,9730,9730,9730,332
20230801,141300,1725907050,9730,9740,9740,9730,262
20230801,141200,1723356240,9730,9750,9750,9730,436
20230801,141100,1719110910,9740,9750,9750,9740,609
20230801,141000,1713177910,9750,9750,9750,9750,155
20230801,140900,1711666660,9760,9780,9780,9760,303
20230801,140800,1708703670,9770,9760,9770,9760,479
20230801,140700,1704023900,9760,9760,9770,9760,825
20230801,140600,1695969240,9770,9760,9770,9760,484
20230801,140500,1691245290,9760,9740,9760,9740,209
20230801,140400,1689207500,9750,9750,9750,9750,0
20230801,140300,1689207500,9750,9750,9760,9750,766
20230801,140200,1681735920,9740,9740,9750,9740,320
20230801,140100,1678618920,9730,9730,9730,9730,0
20230801,140000,1678618920,9730,9750,9750,9730,660
20230801,135900,1672190140,9750,9740,9750,9740,361
20230801,135800,1668670590,9740,9750,9750,9740,615
20230801,135700,1662678120,9720,9710,9720,9710,230
20230801,135600,1660442530,9720,9710,9720,9710,192
20230801,135500,1658578130,9670,9670,9670,9670,0
20230801,135400,1658578130,9670,9700,9710,9670,882
20230801,135300,1650025080,9700,9700,9700,9700,172
20230801,135200,1648356680,9700,9700,9700,9700,407
20230801,135100,1644408780,9700,9700,9700,9700,167
20230801,135000,1642788880,9700,9700,9700,9690,292
20230801,134900,1639956560,9700,9690,9700,9680,479
20230801,134800,1635313470,9690,9680,9700,9680,354
20230801,134700,1631883670,9690,9700,9700,9690,323
20230801,134600,1628750590,9700,9700,9700,9690,544
20230801,134500,1623476290,9700,9710,9710,9700,187
20230801,134400,1621662330,9710,9700,9720,9700,590
20230801,134300,1615934900,9710,9710,9720,9700,557
20230801,134200,1610529710,9730,9730,9740,9730,623
20230801,134100,1604467780,9740,9750,9750,9740,204
20230801,134000,1602479280,9750,9750,9760,9740,607
20230801,133900,1596562630,9750,9750,9750,9740,622
20230801,133800,1590498140,9740,9740,9740,9740,246
20230801,133700,1588102100,9740,9740,9740,9740,271
20230801,133600,1585462560,9740,9740,9740,9740,335
20230801,133500,1582199660,9740,9740,9740,9740,596
20230801,133400,1576394620,9740,9740,9740,9740,8
20230801,133300,1576316700,9740,9740,9740,9740,568
20230801,133200,1570784380,9740,9740,9740,9740,241
20230801,133100,1568437040,9740,9750,9750,9740,288
20230801,133000,1565629070,9750,9740,9750,9740,166
20230801,132900,1564010620,9740,9740,9740,9740,472
20230801,132800,1559413340,9740,9740,9740,9740,424
20230801,132700,1555283580,9730,9720,9740,9710,349
20230801,132600,1551890260,9720,9710,9720,9700,215
20230801,132500,1549803470,9710,9720,9720,9710,688
20230801,132400,1543120310,9730,9740,9750,9730,699
20230801,132300,1536316040,9740,9740,9740,9740,155
20230801,132200,1534806340,9740,9750,9750,9740,444
20230801,132100,1530478550,9750,9750,9750,9750,328
20230801,132000,1527280550,9730,9740,9750,9730,464
20230801,131900,1522759870,9750,9750,9750,9750,169
20230801,131800,1521112120,9750,9750,9750,9750,435
20230801,131700,1516870870,9750,9750,9750,9750,246
20230801,131600,1514472370,9750,9750,9750,9750,290
20230801,131500,1511644870,9730,9740,9740,9730,212
20230801,131400,1509580900,9750,9740,9750,9740,363
20230801,131300,1506043650,9740,9730,9740,9730,519
20230801,131200,1500988890,9740,9740,9740,9740,133
20230801,131100,1499693470,9730,9740,9740,9730,144
20230801,131000,1498292170,9740,9740,9740,9740,277
20230801,130900,1495594190,9740,9740,9740,9740,172
20230801,130800,1493918910,9740,9730,9740,9730,298
20230801,130700,1491018060,9730,9730,9730,9720,50
20230801,130600,1490531570,9740,9740,9740,9740,0
20230801,130500,1490531570,9740,9730,9740,9730,270
20230801,130400,1487902650,9730,9730,9740,9730,372
20230801,130300,1484283070,9720,9720,9720,9720,32
20230801,130200,1483972030,9720,9720,9720,9720,22
20230801,130100,1483758190,9720,9720,9720,9720,230
20230801,130000,1481522590,9710,9720,9720,9710,173
20230801,125900,1479841060,9720,9700,9720,9700,114
20230801,125800,1478734980,9720,9710,9720,9700,236
20230801,125700,1476443630,9710,9700,9710,9700,305
20230801,125600,1473482130,9700,9700,9700,9700,24
20230801,125500,1473249330,9700,9700,9700,9700,430
20230801,125400,1469078330,9700,9700,9700,9700,261
20230801,125300,1466546630,9700,9700,9700,9700,136
20230801,125200,1465227430,9700,9700,9700,9700,292
20230801,125100,1462395030,9700,9700,9700,9700,15
20230801,125000,1462249530,9700,9690,9700,9690,267
20230801,124900,1459660630,9690,9700,9700,9690,40
20230801,124800,1459272950,9700,9710,9710,9700,255
20230801,124700,1456797840,9710,9710,9710,9710,167
20230801,124600,1455176270,9710,9700,9710,9700,518
20230801,124500,1450147000,9700,9700,9710,9690,665
20230801,124400,1443693460,9700,9710,9710,9700,114
20230801,124300,1442586530,9700,9700,9710,9700,525
20230801,124200,1437488930,9710,9710,9710,9700,403
20230801,124100,1433576640,9710,9710,9710,9710,244
20230801,124000,1431207400,9720,9720,9720,9720,113
20230801,123900,1430109040,9720,9720,9720,9720,204
20230801,123800,1428126160,9720,9720,9720,9720,123
20230801,123700,1426930600,9720,9720,9720,9720,168
20230801,123600,1425297640,9720,9720,9720,9710,153
20230801,123500,1423810580,9710,9720,9720,9710,140
20230801,123400,1422449960,9720,9720,9720,9720,166
20230801,123300,1420836440,9720,9730,9740,9720,436
20230801,123200,1416595550,9730,9730,9730,9730,150
20230801,123100,1415136050,9730,9740,9740,9730,97
20230801,123000,1414192170,9740,9740,9740,9720,21
20230801,122900,1413987700,9730,9730,9730,9730,166
20230801,122800,1412372520,9710,9710,9710,9710,112
20230801,122700,1411285000,9710,9710,9710,9710,295
20230801,122600,1408420550,9710,9710,9710,9710,46
20230801,122500,1407973890,9710,9710,9710,9710,129
20230801,122400,1406721300,9710,9710,9710,9710,166
20230801,122300,1405109440,9710,9710,9710,9710,8
20230801,122200,1405031760,9700,9690,9700,9690,184
20230801,122100,1403247100,9640,9680,9680,9640,732
20230801,122000,1396177830,9690,9710,9710,9690,249
20230801,121900,1393762380,9700,9700,9710,9700,180
20230801,121800,1392016240,9690,9700,9700,9690,161
20230801,121700,1390455020,9700,9730,9730,9700,1091
20230801,121600,1379869120,9720,9730,9750,9720,651
20230801,121500,1373536150,9730,9740,9740,9730,193
20230801,121400,1371656930,9750,9750,9750,9740,159
20230801,121300,1370107030,9750,9750,9750,9750,14
20230801,121200,1369970530,9740,9740,9740,9740,126
20230801,121100,1368743290,9740,9750,9750,9740,175
20230801,121000,1367038710,9750,9730,9750,9730,51
20230801,120900,1366542260,9740,9730,9740,9730,176
20230801,120800,1364829680,9730,9740,9740,9720,139
20230801,120700,1363477080,9740,9740,9740,9740,5
20230801,120600,1363428380,9730,9730,9730,9730,288
20230801,120500,1360626140,9750,9730,9750,9730,75
20230801,120400,1359896050,9730,9740,9750,9730,348
20230801,120300,1356508290,9740,9740,9740,9740,212
20230801,120200,1354443410,9750,9750,9750,9750,15
20230801,120100,1354297160,9750,9740,9750,9740,474
20230801,120000,1349680350,9740,9740,9740,9740,0
20230801,115900,1349680350,9740,9740,9740,9740,124
20230801,115800,1348472590,9740,9720,9740,9720,9
20230801,115700,1348384950,9720,9730,9730,9720,419
20230801,115600,1344309840,9740,9740,9740,9740,380
20230801,115500,1340608640,9740,9740,9740,9740,5
20230801,115400,1340559940,9740,9740,9740,9740,79
20230801,115300,1339790480,9750,9740,9750,9740,505
20230801,115200,1334871630,9750,9750,9750,9750,0
20230801,115100,1334871630,9750,9750,9750,9750,7
20230801,115000,1334803380,9730,9730,9730,9730,21
20230801,114900,1334599050,9730,9730,9730,9730,126
20230801,114800,1333373070,9730,9730,9730,9730,297
20230801,114700,1330483260,9720,9730,9730,9720,60
20230801,114600,1329899500,9730,9730,9730,9730,80
20230801,114500,1329121100,9740,9750,9750,9740,232
20230801,114400,1326859550,9750,9750,9750,9750,113
20230801,114300,1325757800,9750,9760,9760,9750,296
20230801,114200,1322870140,9760,9760,9760,9760,146
20230801,114100,1321445180,9760,9760,9760,9760,0
20230801,114000,1321445180,9760,9760,9760,9760,482
20230801,113900,1316740860,9770,9770,9770,9770,22
20230801,113800,1316525920,9770,9770,9770,9770,121
20230801,113700,1315343750,9760,9760,9760,9760,351
20230801,113600,1311917990,9760,9760,9760,9760,135
20230801,113500,1310600390,9760,9760,9760,9760,172
20230801,113400,1308921670,9760,9760,9760,9750,517
20230801,113300,1303877250,9770,9770,9770,9770,55
20230801,113200,1303339900,9770,9750,9770,9750,531
20230801,113100,1298153790,9750,9750,9750,9750,128
20230801,113000,1296905790,9750,9750,9750,9750,272
20230801,112900,1294253790,9750,9750,9750,9750,320
20230801,112800,1291133790,9750,9750,9750,9750,10
20230801,112700,1291036290,9750,9740,9750,9740,70
20230801,112600,1290354350,9770,9770,9770,9770,6
20230801,112500,1290295730,9770,9740,9770,9740,454
20230801,112400,1285870800,9740,9740,9740,9740,0
20230801,112300,1285870800,9740,9730,9740,9730,148
20230801,112200,1284429460,9720,9720,9720,9720,18
20230801,112100,1284254500,9720,9720,9720,9720,113
20230801,112000,1283156140,9720,9720,9720,9720,8
20230801,111900,1283078380,9720,9720,9720,9720,181
20230801,111800,1281319060,9710,9710,9710,9710,52
20230801,111700,1280814140,9720,9720,9720,9720,441
20230801,111600,1276527620,9720,9730,9740,9720,156
20230801,111500,1275009660,9730,9730,9730,9730,8
20230801,111400,1274931820,9730,9750,9750,9730,910
20230801,111300,1266067900,9740,9710,9740,9710,1462
20230801,111200,1251841220,9730,9730,9730,9730,1300
20230801,111100,1239192220,9740,9740,9740,9740,0
20230801,111000,1239192220,9740,9720,9740,9720,130
20230801,110900,1237928220,9720,9720,9720,9720,340
20230801,110800,1234623420,9710,9710,9710,9710,443
20230801,110700,1230321890,9710,9700,9710,9700,181
20230801,110600,1228565970,9700,9700,9700,9700,111
20230801,110500,1227489270,9700,9700,9700,9700,259
20230801,110400,1224976970,9700,9700,9700,9700,471
20230801,110300,1220408270,9710,9740,9740,9710,792
20230801,110200,1212713980,9740,9770,9770,9740,689
20230801,110100,1206001370,9760,9760,9760,9760,299
20230801,110000,1203083130,9770,9750,9770,9750,251
20230801,105900,1200635720,9760,9760,9770,9760,290
20230801,105800,1197805180,9770,9770,9770,9770,0
20230801,105700,1197805180,9770,9770,9770,9760,333
20230801,105600,1194553080,9760,9770,9770,9750,427
20230801,105500,1190387880,9740,9750,9750,9740,328
20230801,105400,1187190080,9750,9770,9770,9750,1239
20230801,105300,1175095040,9770,9770,9770,9770,114
20230801,105200,1173981260,9760,9760,9760,9760,278
20230801,105100,1171267980,9770,9760,9770,9760,1852
20230801,105000,1153180890,9760,9760,9760,9760,15
20230801,104900,1153034490,9750,9730,9750,9730,630
20230801,104800,1146898100,9720,9730,9730,9720,36
20230801,104700,1146548110,9730,9730,9730,9730,189
20230801,104600,1144709140,9730,9730,9730,9730,187
20230801,104500,1142889630,9730,9710,9730,9710,349
20230801,104400,1139496190,9720,9720,9720,9720,151
20230801,104300,1138028470,9710,9700,9710,9700,28
20230801,104200,1137756690,9710,9710,9710,9710,191
20230801,104100,1135902080,9710,9730,9730,9710,1764
20230801,104000,1118756570,9740,9750,9750,9740,1233
20230801,103900,1106740950,9750,9790,9790,9750,1030
20230801,103800,1096691420,9790,9790,9790,9790,128
20230801,103700,1095438300,9790,9790,9790,9790,1
20230801,103600,1095428510,9810,9800,9810,9800,290
20230801,103500,1092585280,9790,9790,9810,9790,731
20230801,103400,1085417330,9790,9780,9790,9780,1910
20230801,103300,1066718440,9750,9790,9790,9750,222
20230801,103200,1064549060,9750,9730,9750,9730,1843
20230801,103100,1046582550,9740,9740,9740,9740,249
20230801,103000,1044157290,9750,9780,9780,9740,834
20230801,102900,1036025370,9750,9800,9800,9750,3027
20230801,102800,1006506250,9800,9810,9810,9800,275
20230801,102700,1003810170,9810,9810,9810,9800,88
20230801,102600,1002947620,9820,9800,9820,9800,223
20230801,102500,1000761100,9820,9790,9820,9790,105
20230801,102400,999732410,9790,9770,9790,9770,499
20230801,102300,994854840,9790,9790,9790,9790,276
20230801,102200,992152800,9790,9800,9800,9790,39
20230801,102100,991770840,9800,9810,9810,9790,353
20230801,102000,988312660,9810,9830,9830,9810,321
20230801,101900,985159790,9830,9830,9830,9800,1786
20230801,101800,967626390,9830,9830,9830,9830,508
20230801,101700,962632750,9830,9830,9830,9830,21
20230801,101600,962426320,9830,9780,9830,9750,5399
20230801,101500,909764840,9790,9810,9810,9790,275
20230801,101400,907070410,9810,9810,9810,9810,28
20230801,101300,906795730,9810,9810,9820,9780,2616
20230801,101200,881167400,9810,9820,9820,9810,267
20230801,101100,878546460,9830,9820,9830,9820,274
20230801,101000,875854700,9830,9830,9830,9830,120
20230801,100900,874675100,9810,9810,9810,9810,183
20230801,100800,872879870,9830,9850,9850,9830,559
20230801,100700,867382720,9830,9820,9830,9820,397
20230801,100600,863480900,9820,9820,9820,9820,177
20230801,100500,861742760,9820,9820,9820,9820,0
20230801,100400,861742760,9820,9820,9820,9820,112
20230801,100300,860642920,9820,9820,9820,9820,181
20230801,100200,858865500,9800,9800,9800,9800,167
20230801,100100,857228900,9830,9830,9830,9790,1402
20230801,100000,843479310,9830,9880,9880,9830,899
20230801,095900,834620880,9880,9880,9890,9880,419
20230801,095800,830481050,9890,9880,9890,9830,1338
20230801,095700,817258350,9890,9890,9890,9870,791
20230801,095600,809443520,9890,9830,9890,9820,8092
20230801,095500,729591870,9850,9850,9850,9820,919
20230801,095400,720544560,9840,9840,9840,9830,266
20230801,095300,717927230,9840,9840,9840,9840,32
20230801,095200,717612350,9820,9820,9850,9820,7061
20230801,095100,648129260,9810,9800,9810,9800,745
20230801,095000,640825880,9790,9770,9790,9770,146
20230801,094900,639398740,9790,9760,9790,9760,313
20230801,094800,636340620,9770,9800,9800,9770,635
20230801,094700,630124360,9790,9800,9800,9790,299
20230801,094600,627194200,9800,9800,9800,9780,822
20230801,094500,619142120,9800,9800,9800,9800,565
20230801,094400,613605120,9800,9820,9820,9800,334
20230801,094300,610329160,9820,9800,9820,9800,342
20230801,094200,606972720,9800,9820,9830,9800,309
20230801,094100,603940290,9810,9800,9810,9800,184
20230801,094000,602135820,9800,9800,9810,9800,204
20230801,093900,600134900,9800,9810,9840,9800,2785
20230801,093800,572763790,9840,9790,9840,9790,2894
20230801,093700,544386250,9800,9800,9800,9800,1
20230801,093600,544376450,9740,9770,9800,9740,3738
20230801,093500,507783770,9770,9720,9770,9720,2835
20230801,093400,480150970,9710,9660,9710,9660,1450
20230801,093300,466075210,9650,9640,9650,9640,103
20230801,093200,465082260,9640,9640,9640,9640,0
20230801,093100,465082260,9640,9640,9640,9640,556
20230801,093000,459722420,9640,9630,9640,9630,65
20230801,092900,459096460,9630,9630,9630,9630,210
20230801,092800,457074160,9620,9620,9620,9620,122
20230801,092700,455900520,9630,9630,9630,9630,0
20230801,092600,455900520,9630,9620,9630,9550,1277
20230801,092500,443675530,9620,9610,9620,9610,3
20230801,092400,443646690,9580,9580,9620,9580,812
20230801,092300,435848690,9620,9620,9620,9580,613
20230801,092200,429964000,9620,9610,9620,9610,561
20230801,092100,424572780,9610,9610,9610,9610,323
20230801,092000,421468750,9610,9610,9620,9610,24
20230801,091900,421238000,9620,9610,9620,9610,313
20230801,091800,418226950,9610,9610,9610,9610,0
20230801,091700,418226950,9610,9610,9620,9600,211
20230801,091600,416197330,9620,9620,9620,9620,12
20230801,091500,416081890,9620,9620,9620,9550,22
20230801,091400,415870320,9620,9620,9620,9620,1
20230801,091300,415860700,9540,9550,9550,9530,1793
20230801,091200,398742580,9550,9570,9630,9550,3407
20230801,091100,366189360,9580,9630,9630,9580,3875
20230801,091000,328998650,9630,9640,9640,9630,212
20230801,090900,326957060,9580,9590,9590,9580,164
20230801,090800,325385900,9600,9640,9640,9600,1823
20230801,090700,307854350,9640,9640,9680,9640,449
20230801,090600,303525950,9680,9680,9680,9640,262
20230801,090500,300998670,9680,9670,9680,9640,499
20230801,090400,296172200,9670,9820,9820,9670,2680
20230801,090300,270110840,9820,9860,9860,9780,4729
20230801,090200,223836070,9860,9760,9870,9760,5810
20230801,090100,166739280,9750,9850,9850,9740,3380
20230801,090000,133659870,9850,9640,9850,9640,13726