KissMeData/293780/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203700,3197311700,10880,10880,10880,10880,3855
20230801,203600,3197311700,10880,10880,10880,10880,0
20230801,203500,3197311700,10880,10880,10880,10880,0
20230801,203400,3197311700,10880,10880,10880,10880,0
20230801,203300,3197311700,10880,10880,10880,10880,0
20230801,203200,3197311700,10880,10880,10880,10880,0
20230801,203100,3197311700,10880,10880,10880,10880,0
20230801,203000,3197311700,10880,10880,10880,10880,0
20230801,202900,3197311700,10880,10880,10880,10880,0
20230801,202800,3197311700,10880,10880,10880,10880,0
20230801,202700,3197311700,10880,10880,10880,10880,0
20230801,202600,3197311700,10880,10880,10880,10880,0
20230801,202500,3197311700,10880,10880,10880,10880,0
20230801,202400,3197311700,10880,10880,10880,10880,0
20230801,202300,3197311700,10880,10880,10880,10880,0
20230801,202200,3197311700,10880,10880,10880,10880,0
20230801,202100,3197311700,10880,10880,10880,10880,0
20230801,202000,3197311700,10880,10880,10880,10880,0
20230801,201900,3197311700,10880,10880,10880,10880,0
20230801,201800,3197311700,10880,10880,10880,10880,0
20230801,201700,3197311700,10880,10880,10880,10880,0
20230801,201600,3197311700,10880,10880,10880,10880,0
20230801,201500,3197311700,10880,10880,10880,10880,0
20230801,201400,3197311700,10880,10880,10880,10880,0
20230801,201300,3197311700,10880,10880,10880,10880,0
20230801,201200,3197311700,10880,10880,10880,10880,0
20230801,201100,3197311700,10880,10880,10880,10880,0
20230801,201000,3197311700,10880,10880,10880,10880,0
20230801,200900,3197311700,10880,10880,10880,10880,0
20230801,200800,3197311700,10880,10880,10880,10880,0
20230801,200700,3197311700,10880,10880,10880,10880,3855
20230801,200600,3197311700,10880,10880,10880,10880,0
20230801,200500,3197311700,10880,10880,10880,10880,0
20230801,200400,3197311700,10880,10880,10880,10880,0
20230801,200300,3197311700,10880,10880,10880,10880,0
20230801,200200,3197311700,10880,10880,10880,10880,0
20230801,200100,3197311700,10880,10880,10880,10880,0
20230801,200000,3197311700,10880,10880,10880,10880,0
20230801,195900,3197311700,10880,10880,10880,10880,0
20230801,195800,3197311700,10880,10880,10880,10880,0
20230801,195700,3197311700,10880,10880,10880,10880,0
20230801,195600,3197311700,10880,10880,10880,10880,0
20230801,195500,3197311700,10880,10880,10880,10880,0
20230801,195400,3197311700,10880,10880,10880,10880,0
20230801,195300,3197311700,10880,10880,10880,10880,0
20230801,195200,3197311700,10880,10880,10880,10880,0
20230801,195100,3197311700,10880,10880,10880,10880,0
20230801,195000,3197311700,10880,10880,10880,10880,0
20230801,194900,3197311700,10880,10880,10880,10880,0
20230801,194800,3197311700,10880,10880,10880,10880,0
20230801,194700,3197311700,10880,10880,10880,10880,0
20230801,194600,3197311700,10880,10880,10880,10880,0
20230801,194500,3197311700,10880,10880,10880,10880,0
20230801,194400,3197311700,10880,10880,10880,10880,0
20230801,194300,3197311700,10880,10880,10880,10880,0
20230801,194200,3197311700,10880,10880,10880,10880,0
20230801,194100,3197311700,10880,10880,10880,10880,0
20230801,194000,3197311700,10880,10880,10880,10880,0
20230801,193900,3197311700,10880,10880,10880,10880,0
20230801,193800,3197311700,10880,10880,10880,10880,0
20230801,193700,3197311700,10880,10880,10880,10880,3855
20230801,193600,3197311700,10880,10880,10880,10880,0
20230801,193500,3197311700,10880,10880,10880,10880,0
20230801,193400,3197311700,10880,10880,10880,10880,0
20230801,193300,3197311700,10880,10880,10880,10880,0
20230801,193200,3197311700,10880,10880,10880,10880,0
20230801,193100,3197311700,10880,10880,10880,10880,0
20230801,193000,3197311700,10880,10880,10880,10880,0
20230801,192900,3197311700,10880,10880,10880,10880,0
20230801,192800,3197311700,10880,10880,10880,10880,0
20230801,192700,3197311700,10880,10880,10880,10880,0
20230801,192600,3197311700,10880,10880,10880,10880,0
20230801,192500,3197311700,10880,10880,10880,10880,0
20230801,192400,3197311700,10880,10880,10880,10880,0
20230801,192300,3197311700,10880,10880,10880,10880,0
20230801,192200,3197311700,10880,10880,10880,10880,0
20230801,192100,3197311700,10880,10880,10880,10880,0
20230801,192000,3197311700,10880,10880,10880,10880,0
20230801,191900,3197311700,10880,10880,10880,10880,0
20230801,191800,3197311700,10880,10880,10880,10880,0
20230801,191700,3197311700,10880,10880,10880,10880,0
20230801,191600,3197311700,10880,10880,10880,10880,0
20230801,191500,3197311700,10880,10880,10880,10880,0
20230801,191400,3197311700,10880,10880,10880,10880,0
20230801,191300,3197311700,10880,10880,10880,10880,0
20230801,191200,3197311700,10880,10880,10880,10880,0
20230801,191100,3197311700,10880,10880,10880,10880,0
20230801,191000,3197311700,10880,10880,10880,10880,0
20230801,190900,3197311700,10880,10880,10880,10880,0
20230801,190800,3197311700,10880,10880,10880,10880,0
20230801,190700,3197311700,10880,10880,10880,10880,3855
20230801,190600,3197311700,10880,10880,10880,10880,0
20230801,190500,3197311700,10880,10880,10880,10880,0
20230801,190400,3197311700,10880,10880,10880,10880,0
20230801,190300,3197311700,10880,10880,10880,10880,0
20230801,190200,3197311700,10880,10880,10880,10880,0
20230801,190100,3197311700,10880,10880,10880,10880,0
20230801,190000,3197311700,10880,10880,10880,10880,0
20230801,185900,3197311700,10880,10880,10880,10880,0
20230801,185800,3197311700,10880,10880,10880,10880,0
20230801,185700,3197311700,10880,10880,10880,10880,0
20230801,185600,3197311700,10880,10880,10880,10880,0
20230801,185500,3197311700,10880,10880,10880,10880,0
20230801,185400,3197311700,10880,10880,10880,10880,0
20230801,185300,3197311700,10880,10880,10880,10880,0
20230801,185200,3197311700,10880,10880,10880,10880,0
20230801,185100,3197311700,10880,10880,10880,10880,0
20230801,185000,3197311700,10880,10880,10880,10880,0
20230801,184900,3197311700,10880,10880,10880,10880,0
20230801,184800,3197311700,10880,10880,10880,10880,0
20230801,184700,3197311700,10880,10880,10880,10880,0
20230801,184600,3197311700,10880,10880,10880,10880,0
20230801,184500,3197311700,10880,10880,10880,10880,0
20230801,184400,3197311700,10880,10880,10880,10880,0
20230801,184300,3197311700,10880,10880,10880,10880,0
20230801,184200,3197311700,10880,10880,10880,10880,0
20230801,184100,3197311700,10880,10880,10880,10880,0
20230801,184000,3197311700,10880,10880,10880,10880,0
20230801,183900,3197311700,10880,10880,10880,10880,0
20230801,183800,3197311700,10880,10880,10880,10880,0
20230801,183700,3197311700,10880,10880,10880,10880,3855
20230801,183600,3197311700,10880,10880,10880,10880,0
20230801,183500,3197311700,10880,10880,10880,10880,0
20230801,183400,3197311700,10880,10880,10880,10880,0
20230801,183300,3197311700,10880,10880,10880,10880,0
20230801,183200,3197311700,10880,10880,10880,10880,0
20230801,183100,3197311700,10880,10880,10880,10880,0
20230801,183000,3197311700,10880,10880,10880,10880,0
20230801,182900,3197311700,10880,10880,10880,10880,0
20230801,182800,3197311700,10880,10880,10880,10880,0
20230801,182700,3197311700,10880,10880,10880,10880,0
20230801,182600,3197311700,10880,10880,10880,10880,0
20230801,182500,3197311700,10880,10880,10880,10880,0
20230801,182400,3197311700,10880,10880,10880,10880,0
20230801,182300,3197311700,10880,10880,10880,10880,0
20230801,182200,3197311700,10880,10880,10880,10880,0
20230801,182100,3197311700,10880,10880,10880,10880,0
20230801,182000,3197311700,10880,10880,10880,10880,0
20230801,181900,3197311700,10880,10880,10880,10880,0
20230801,181800,3197311700,10880,10880,10880,10880,0
20230801,181700,3197311700,10880,10880,10880,10880,0
20230801,181600,3197311700,10880,10880,10880,10880,0
20230801,181500,3197311700,10880,10880,10880,10880,0
20230801,181400,3197311700,10880,10880,10880,10880,0
20230801,181300,3197311700,10880,10880,10880,10880,0
20230801,181200,3197311700,10880,10880,10880,10880,0
20230801,181100,3197311700,10880,10880,10880,10880,0
20230801,181000,3197311700,10880,10880,10880,10880,0
20230801,180900,3197311700,10880,10880,10880,10880,0
20230801,180800,3197311700,10880,10880,10880,10880,0
20230801,180700,3197311700,10880,10880,10880,10880,3855
20230801,180600,3197311700,10880,10880,10880,10880,0
20230801,180500,3197311700,10880,10880,10880,10880,0
20230801,180400,3197311700,10880,10880,10880,10880,0
20230801,180300,3197311700,10880,10880,10880,10880,0
20230801,180200,3197311700,10880,10880,10880,10880,0
20230801,180100,3197311700,10880,10880,10880,10880,0
20230801,180000,3197311700,10880,10880,10880,10880,0
20230801,175900,3197311700,10880,10880,10880,10880,0
20230801,175800,3197311700,10880,10880,10880,10880,0
20230801,175700,3197311700,10880,10880,10880,10880,0
20230801,175600,3197311700,10880,10880,10880,10880,0
20230801,175500,3197311700,10880,10880,10880,10880,0
20230801,175400,3197311700,10880,10880,10880,10880,0
20230801,175300,3197311700,10880,10880,10880,10880,0
20230801,175200,3197311700,10880,10880,10880,10880,0
20230801,175100,3197311700,10880,10880,10880,10880,0
20230801,175000,3197311700,10880,10880,10880,10880,0
20230801,174900,3197311700,10880,10880,10880,10880,0
20230801,174800,3197311700,10880,10880,10880,10880,0
20230801,174700,3197311700,10880,10880,10880,10880,0
20230801,174600,3197311700,10880,10880,10880,10880,0
20230801,174500,3197311700,10880,10880,10880,10880,0
20230801,174400,3197311700,10880,10880,10880,10880,0
20230801,174300,3197311700,10880,10880,10880,10880,0
20230801,174200,3197311700,10880,10880,10880,10880,0
20230801,174100,3197311700,10880,10880,10880,10880,0
20230801,174000,3197311700,10880,10880,10880,10880,0
20230801,173900,3197311700,10880,10880,10880,10880,0
20230801,173800,3197311700,10880,10880,10880,10880,0
20230801,173700,3197311700,10880,10880,10880,10880,3855
20230801,173600,3197311700,10880,10880,10880,10880,0
20230801,173500,3197311700,10880,10880,10880,10880,0
20230801,173400,3197311700,10880,10880,10880,10880,0
20230801,173300,3197311700,10880,10880,10880,10880,0
20230801,173200,3197311700,10880,10880,10880,10880,0
20230801,173100,3197311700,10880,10880,10880,10880,0
20230801,173000,3197311700,10880,10880,10880,10880,0
20230801,172900,3197311700,10880,10880,10880,10880,0
20230801,172800,3197311700,10880,10880,10880,10880,0
20230801,172700,3197311700,10880,10880,10880,10880,0
20230801,172600,3197311700,10880,10880,10880,10880,0
20230801,172500,3197311700,10880,10880,10880,10880,0
20230801,172400,3197311700,10880,10880,10880,10880,0
20230801,172300,3197311700,10880,10880,10880,10880,0
20230801,172200,3197311700,10880,10880,10880,10880,0
20230801,172100,3197311700,10880,10880,10880,10880,0
20230801,172000,3197311700,10880,10880,10880,10880,0
20230801,171900,3197311700,10880,10880,10880,10880,0
20230801,171800,3197311700,10880,10880,10880,10880,0
20230801,171700,3197311700,10880,10880,10880,10880,0
20230801,171600,3197311700,10880,10880,10880,10880,0
20230801,171500,3197311700,10880,10880,10880,10880,0
20230801,171400,3197311700,10880,10880,10880,10880,0
20230801,171300,3197311700,10880,10880,10880,10880,0
20230801,171200,3197311700,10880,10880,10880,10880,0
20230801,171100,3197311700,10880,10880,10880,10880,0
20230801,171000,3197311700,10880,10880,10880,10880,0
20230801,170900,3197311700,10880,10880,10880,10880,0
20230801,170800,3197311700,10880,10880,10880,10880,0
20230801,170700,3197311700,10880,10880,10880,10880,3855
20230801,170600,3197311700,10880,10880,10880,10880,0
20230801,170500,3197311700,10880,10880,10880,10880,0
20230801,170400,3197311700,10880,10880,10880,10880,0
20230801,170300,3197311700,10880,10880,10880,10880,0
20230801,170200,3197311700,10880,10880,10880,10880,0
20230801,170100,3197311700,10880,10880,10880,10880,0
20230801,170000,3197311700,10880,10880,10880,10880,0
20230801,165900,3197311700,10880,10880,10880,10880,0
20230801,165800,3197311700,10880,10880,10880,10880,0
20230801,165700,3197311700,10880,10880,10880,10880,0
20230801,165600,3197311700,10880,10880,10880,10880,0
20230801,165500,3197311700,10880,10880,10880,10880,0
20230801,165400,3197311700,10880,10880,10880,10880,0
20230801,165300,3197311700,10880,10880,10880,10880,0
20230801,165200,3197311700,10880,10880,10880,10880,0
20230801,165100,3197311700,10880,10880,10880,10880,0
20230801,165000,3197311700,10880,10880,10880,10880,0
20230801,164900,3197311700,10880,10880,10880,10880,0
20230801,164800,3197311700,10880,10880,10880,10880,0
20230801,164700,3197311700,10880,10880,10880,10880,0
20230801,164600,3197311700,10880,10880,10880,10880,0
20230801,164500,3197311700,10880,10880,10880,10880,0
20230801,164400,3197311700,10880,10880,10880,10880,0
20230801,164300,3197311700,10880,10880,10880,10880,0
20230801,164200,3197311700,10880,10880,10880,10880,0
20230801,164100,3197311700,10880,10880,10880,10880,0
20230801,164000,3197311700,10880,10880,10880,10880,0
20230801,163900,3197311700,10880,10880,10880,10880,0
20230801,163800,3197311700,10880,10880,10880,10880,0
20230801,163700,3197311700,10880,10880,10880,10880,3855
20230801,163600,3197311700,10880,10880,10880,10880,0
20230801,163500,3197311700,10880,10880,10880,10880,0
20230801,163400,3197311700,10880,10880,10880,10880,0
20230801,163300,3197311700,10880,10880,10880,10880,0
20230801,163200,3197311700,10880,10880,10880,10880,0
20230801,163100,3197311700,10880,10880,10880,10880,0
20230801,163000,3197311700,10880,10880,10880,10880,0
20230801,162900,3197311700,10880,10880,10880,10880,0
20230801,162800,3197311700,10880,10880,10880,10880,0
20230801,162700,3197311700,10880,10880,10880,10880,0
20230801,162600,3197311700,10880,10880,10880,10880,0
20230801,162500,3197311700,10880,10880,10880,10880,0
20230801,162400,3197311700,10880,10880,10880,10880,0
20230801,162300,3197311700,10880,10880,10880,10880,0
20230801,162200,3197311700,10880,10880,10880,10880,0
20230801,162100,3197311700,10880,10880,10880,10880,0
20230801,162000,3197311700,10880,10880,10880,10880,0
20230801,161900,3197311700,10880,10880,10880,10880,0
20230801,161800,3197311700,10880,10880,10880,10880,0
20230801,161700,3197311700,10880,10880,10880,10880,0
20230801,161600,3197311700,10880,10880,10880,10880,0
20230801,161500,3197311700,10880,10880,10880,10880,0
20230801,161400,3197311700,10880,10880,10880,10880,0
20230801,161300,3197311700,10880,10880,10880,10880,0
20230801,161200,3197311700,10880,10880,10880,10880,0
20230801,161100,3197311700,10880,10880,10880,10880,0
20230801,161000,3197311700,10880,10880,10880,10880,0
20230801,160900,3197311700,10880,10880,10880,10880,0
20230801,160800,3197311700,10880,10880,10880,10880,0
20230801,160700,3197311700,10880,10880,10880,10880,3855
20230801,160600,3197311700,10880,10880,10880,10880,0
20230801,160500,3197311700,10880,10880,10880,10880,0
20230801,160400,3197311700,10880,10880,10880,10880,0
20230801,160300,3197311700,10880,10880,10880,10880,0
20230801,160200,3197311700,10880,10880,10880,10880,0
20230801,160100,3197311700,10880,10880,10880,10880,0
20230801,160000,3197311700,10880,10880,10880,10880,0
20230801,155900,3197311700,10880,10880,10880,10880,0
20230801,155800,3197311700,10880,10880,10880,10880,0
20230801,155700,3197311700,10880,10880,10880,10880,0
20230801,155600,3197311700,10880,10880,10880,10880,0
20230801,155500,3197311700,10880,10880,10880,10880,0
20230801,155400,3197311700,10880,10880,10880,10880,0
20230801,155300,3197311700,10880,10880,10880,10880,0
20230801,155200,3197311700,10880,10880,10880,10880,0
20230801,155100,3197311700,10880,10880,10880,10880,0
20230801,155000,3197311700,10880,10880,10880,10880,0
20230801,154900,3197311700,10880,10880,10880,10880,0
20230801,154800,3197311700,10880,10880,10880,10880,0
20230801,154700,3197311700,10880,10880,10880,10880,0
20230801,154600,3197311700,10880,10880,10880,10880,0
20230801,154500,3197311700,10880,10880,10880,10880,0
20230801,154400,3197311700,10880,10880,10880,10880,0
20230801,154300,3197311700,10880,10880,10880,10880,0
20230801,154200,3197311700,10880,10880,10880,10880,0
20230801,154100,3197311700,10880,10880,10880,10880,0
20230801,154000,3197311700,10880,10880,10880,10880,0
20230801,153900,3197311700,10880,10880,10880,10880,0
20230801,153800,3197311700,10880,10880,10880,10880,0
20230801,153700,3197311700,10880,10880,10880,10880,3855
20230801,153600,3197311700,10880,10880,10880,10880,0
20230801,153500,3197311700,10880,10880,10880,10880,0
20230801,153400,3197311700,10880,10880,10880,10880,0
20230801,153300,3197311700,10880,10880,10880,10880,0
20230801,153200,3197311700,10880,10880,10880,10880,0
20230801,153100,3197311700,10880,10880,10880,10880,0
20230801,153000,3197311700,10880,10880,10880,10880,3855
20230801,152900,3155369300,10880,10880,10880,10880,0
20230801,152800,3155369300,10880,10880,10880,10880,0
20230801,152700,3155369300,10880,10880,10880,10880,0
20230801,152600,3155369300,10880,10880,10880,10880,0
20230801,152500,3155369300,10880,10880,10880,10880,0
20230801,152400,3155369300,10880,10880,10880,10880,0
20230801,152300,3155369300,10880,10880,10880,10880,0
20230801,152200,3155369300,10880,10880,10880,10880,0
20230801,152100,3155369300,10880,10880,10880,10880,0
20230801,152000,3155369300,10880,10880,10880,10880,0
20230801,151900,3155369300,10880,10870,10880,10850,1333
20230801,151800,3140890580,10880,10880,10880,10870,429
20230801,151700,3136224720,10880,10880,10880,10880,75
20230801,151600,3135408720,10880,10880,10880,10870,474
20230801,151500,3130252130,10880,10880,10880,10870,760
20230801,151400,3121984780,10880,10890,10890,10880,233
20230801,151300,3119447810,10890,10880,10890,10880,928
20230801,151200,3109348880,10880,10880,10880,10880,181
20230801,151100,3107379600,10890,10880,10890,10880,583
20230801,151000,3101031940,10870,10870,10880,10870,308
20230801,150900,3097683910,10880,10880,10880,10870,138
20230801,150800,3096182520,10880,10880,10880,10880,500
20230801,150700,3090742520,10880,10880,10880,10880,70
20230801,150600,3089980920,10880,10870,10880,10860,555
20230801,150500,3083953590,10860,10860,10860,10860,150
20230801,150400,3082324590,10860,10860,10860,10860,6
20230801,150300,3082259430,10850,10850,10850,10850,5
20230801,150200,3082205180,10890,10890,10890,10890,983
20230801,150100,3071500310,10850,10870,10870,10850,600
20230801,150000,3064981420,10860,10860,10860,10860,134
20230801,145900,3063526180,10860,10870,10870,10850,497
20230801,145800,3058128410,10870,10880,10880,10870,598
20230801,145700,3051626860,10890,10880,10890,10880,347
20230801,145600,3047850370,10880,10910,10910,10880,1238
20230801,145500,3034366130,10900,10920,10930,10900,144
20230801,145400,3032793380,10900,10900,10930,10890,603
20230801,145300,3026221090,10920,10900,10920,10900,55
20230801,145200,3025621530,10890,10900,10900,10890,816
20230801,145100,3016727930,10900,10940,10940,10900,420
20230801,145000,3012135230,10940,10940,10940,10930,6
20230801,144900,3012069620,10940,10900,10940,10900,18
20230801,144800,3011873330,10900,10900,10900,10900,63
20230801,144700,3011186630,10900,10900,10900,10890,489
20230801,144600,3005857530,10900,10920,10920,10900,100
20230801,144500,3004766580,10920,10920,10920,10920,941
20230801,144400,2994490860,10920,10970,10970,10920,1212
20230801,144300,2981216310,10960,10930,10960,10910,4559
20230801,144200,2931341180,10930,10930,10930,10920,347
20230801,144100,2927549740,10920,10930,10940,10920,2502
20230801,144000,2900196610,10930,10920,10940,10920,274
20230801,143900,2897201840,10930,10920,10930,10910,67
20230801,143800,2896470040,10940,10930,10940,10910,558
20230801,143700,2890372910,10940,10900,10940,10890,4077
20230801,143600,2845889710,10890,10900,10920,10890,409
20230801,143500,2841434640,10880,10920,10940,10880,2563
20230801,143400,2813478440,10870,10920,10920,10870,147
20230801,143300,2811874300,10920,10850,10920,10850,5124
20230801,143200,2756061850,10880,10870,10880,10850,968
20230801,143100,2745543620,10870,10870,10880,10870,52
20230801,143000,2744978160,10880,10880,10890,10880,1029
20230801,142900,2733782620,10880,10860,10880,10860,2461
20230801,142800,2707028470,10860,10870,10870,10860,70
20230801,142700,2706268170,10860,10860,10870,10860,401
20230801,142600,2701911310,10860,10860,10870,10850,2340
20230801,142500,2676499270,10860,10850,10870,10850,2067
20230801,142400,2654048450,10850,10830,10850,10830,2923
20230801,142300,2622350370,10830,10830,10840,10830,35
20230801,142200,2621971070,10830,10840,10840,10830,116
20230801,142100,2620714780,10840,10820,10840,10820,1132
20230801,142000,2608455650,10820,10820,10820,10820,234
20230801,141900,2605923770,10820,10820,10820,10820,232
20230801,141800,2603413530,10800,10810,10810,10790,61
20230801,141700,2602754240,10780,10780,10780,10780,7
20230801,141600,2602678780,10790,10790,10790,10790,102
20230801,141500,2601578200,10770,10780,10780,10770,780
20230801,141400,2593177550,10770,10800,10800,10770,1634
20230801,141300,2575565030,10830,10830,10830,10830,20
20230801,141200,2575348430,10830,10800,10830,10800,7
20230801,141100,2575272800,10800,10830,10850,10800,1393
20230801,141000,2560190810,10830,10840,10850,10830,626
20230801,140900,2553406570,10840,10820,10840,10820,1725
20230801,140800,2534715140,10830,10810,10830,10810,903
20230801,140700,2524943560,10800,10800,10800,10790,723
20230801,140600,2517135860,10780,10790,10790,10780,105
20230801,140500,2516003190,10790,10790,10790,10790,30
20230801,140400,2515679490,10800,10790,10800,10790,206
20230801,140300,2513454750,10800,10800,10800,10800,1
20230801,140200,2513443950,10750,10790,10800,10750,726
20230801,140100,2505603610,10800,10750,10800,10700,4636
20230801,140000,2455628650,10740,10690,10740,10690,897
20230801,135900,2445997840,10680,10680,10680,10680,0
20230801,135800,2445997840,10680,10720,10720,10680,100
20230801,135700,2444927770,10720,10710,10720,10660,935
20230801,135600,2434937950,10700,10670,10700,10670,308
20230801,135500,2431644420,10660,10670,10670,10660,27
20230801,135400,2431356570,10660,10690,10690,10660,94
20230801,135300,2430351740,10640,10640,10640,10640,0
20230801,135200,2430351740,10640,10660,10660,10640,32
20230801,135100,2430010640,10660,10660,10660,10660,11
20230801,135000,2429893380,10660,10680,10690,10660,122
20230801,134900,2428590430,10690,10690,10690,10690,50
20230801,134800,2428055930,10690,10640,10690,10640,330
20230801,134700,2424542260,10630,10620,10630,10620,173
20230801,134600,2422704640,10630,10630,10630,10620,158
20230801,134500,2421025470,10630,10650,10650,10630,914
20230801,134400,2411294750,10670,10660,10690,10660,489
20230801,134300,2406080110,10700,10700,10700,10700,0
20230801,134200,2406080110,10700,10660,10700,10660,202
20230801,134100,2403918750,10660,10660,10660,10660,0
20230801,134000,2403918750,10660,10660,10660,10660,0
20230801,133900,2403918750,10660,10660,10660,10660,261
20230801,133800,2401136490,10650,10660,10660,10650,629
20230801,133700,2394431410,10660,10660,10660,10660,300
20230801,133600,2391233410,10710,10710,10710,10710,3
20230801,133500,2391201280,10720,10710,10720,10710,112
20230801,133400,2390001750,10710,10710,10710,10710,4
20230801,133300,2389958910,10710,10680,10710,10680,7
20230801,133200,2389884120,10680,10680,10680,10680,284
20230801,133100,2386851000,10670,10640,10670,10640,214
20230801,133000,2384572540,10640,10640,10640,10640,547
20230801,132900,2378752460,10630,10640,10640,10630,459
20230801,132800,2373869750,10640,10640,10640,10640,0
20230801,132700,2373869750,10640,10640,10640,10640,63
20230801,132600,2373199430,10640,10640,10640,10640,27
20230801,132500,2372912150,10640,10650,10660,10640,543
20230801,132400,2367133420,10660,10680,10680,10660,781
20230801,132300,2358796990,10670,10690,10690,10670,12
20230801,132200,2358668870,10690,10670,10690,10670,62
20230801,132100,2358006780,10670,10670,10670,10670,10
20230801,132000,2357900080,10670,10690,10690,10670,74
20230801,131900,2357110080,10690,10690,10690,10690,0
20230801,131800,2357110080,10690,10690,10690,10690,0
20230801,131700,2357110080,10690,10680,10690,10680,1047
20230801,131600,2345917950,10660,10660,10660,10650,721
20230801,131500,2338239090,10660,10640,10660,10640,105
20230801,131400,2337120390,10630,10630,10630,10630,15
20230801,131300,2336960940,10630,10630,10630,10630,1000
20230801,131200,2326330940,10690,10650,10690,10650,1068
20230801,131100,2314918490,10600,10600,10600,10600,0
20230801,131000,2314918490,10600,10640,10640,10600,460
20230801,130900,2310038890,10610,10650,10650,10610,137
20230801,130800,2308582520,10670,10690,10690,10670,581
20230801,130700,2302379880,10690,10690,10690,10690,38
20230801,130600,2301973660,10690,10700,10700,10690,35
20230801,130500,2301599400,10730,10730,10730,10730,0
20230801,130400,2301599400,10730,10730,10730,10730,14
20230801,130300,2301449180,10730,10680,10730,10680,2
20230801,130200,2301427770,10680,10730,10740,10680,52
20230801,130100,2300870580,10740,10740,10740,10740,0
20230801,130000,2300870580,10740,10660,10740,10660,227
20230801,125900,2298439280,10680,10660,10680,10660,41
20230801,125800,2298002200,10650,10650,10650,10650,0
20230801,125700,2298002200,10650,10650,10650,10650,9
20230801,125600,2297906350,10650,10650,10650,10650,0
20230801,125500,2297906350,10650,10650,10720,10650,105
20230801,125400,2296787310,10630,10650,10650,10630,201
20230801,125300,2294648940,10680,10610,10680,10610,326
20230801,125200,2291167960,10610,10700,10700,10560,1569
20230801,125100,2274484830,10700,10700,10700,10700,0
20230801,125000,2274484830,10700,10700,10720,10700,162
20230801,124900,2272751410,10700,10700,10700,10700,149
20230801,124800,2271157110,10700,10720,10720,10700,616
20230801,124700,2264564180,10720,10760,10760,10720,1125
20230801,124600,2252463780,10760,10760,10760,10760,0
20230801,124500,2252463780,10760,10760,10760,10760,75
20230801,124400,2251656780,10760,10770,10770,10760,66
20230801,124300,2250945970,10770,10790,10790,10770,551
20230801,124200,2245001110,10800,10810,10810,10800,691
20230801,124100,2237538230,10800,10800,10810,10800,161
20230801,124000,2235799230,10800,10790,10800,10780,184
20230801,123900,2233812700,10800,10800,10800,10800,566
20230801,123800,2227699900,10810,10820,10820,10800,155
20230801,123700,2226023900,10820,10800,10820,10800,1030
20230801,123600,2214881830,10800,10810,10810,10790,3052
20230801,123500,2181920270,10810,10810,10820,10810,143
20230801,123400,2180373940,10810,10810,10810,10810,10
20230801,123300,2180265840,10810,10820,10820,10800,8
20230801,123200,2180179410,10820,10800,10820,10800,1137
20230801,123100,2167897370,10800,10780,10800,10780,160
20230801,123000,2166170470,10790,10790,10790,10760,806
20230801,122900,2157473760,10790,10740,10790,10740,1611
20230801,122800,2140151700,10720,10720,10720,10720,11
20230801,122700,2140033780,10720,10720,10720,10720,283
20230801,122600,2137000020,10730,10740,10740,10730,78
20230801,122500,2136162700,10740,10740,10740,10740,3
20230801,122400,2136130480,10740,10740,10740,10740,0
20230801,122300,2136130480,10740,10740,10740,10740,300
20230801,122200,2132908480,10740,10750,10750,10740,880
20230801,122100,2123456570,10750,10750,10760,10750,58
20230801,122000,2122833060,10750,10750,10760,10750,313
20230801,121900,2119465310,10750,10760,10760,10750,127
20230801,121800,2118099800,10760,10760,10760,10750,153
20230801,121700,2116454070,10750,10720,10750,10720,1588
20230801,121600,2099393420,10730,10750,10750,10730,101
20230801,121500,2098309150,10740,10740,10740,10740,100
20230801,121400,2097235150,10750,10750,10750,10750,0
20230801,121300,2097235150,10750,10740,10750,10740,208
20230801,121200,2095001210,10730,10740,10740,10730,409
20230801,121100,2090612620,10740,10740,10740,10740,105
20230801,121000,2089484920,10740,10720,10740,10720,164
20230801,120900,2087725540,10710,10720,10720,10710,756
20230801,120800,2079627210,10720,10760,10780,10660,2421
20230801,120700,2053740870,10780,10770,10780,10770,30
20230801,120600,2053417750,10760,10760,10760,10760,0
20230801,120500,2053417750,10760,10760,10760,10760,20
20230801,120400,2053202550,10750,10770,10770,10750,310
20230801,120300,2049864050,10770,10770,10770,10770,0
20230801,120200,2049864050,10770,10770,10770,10770,1
20230801,120100,2049853280,10770,10770,10770,10770,2
20230801,120000,2049831740,10770,10770,10770,10770,0
20230801,115900,2049831740,10770,10770,10770,10770,39
20230801,115800,2049411710,10770,10760,10770,10760,518
20230801,115700,2043833150,10760,10780,10780,10760,2547
20230801,115600,2016402090,10780,10780,10780,10780,550
20230801,115500,2010473090,10770,10770,10770,10770,105
20230801,115400,2009342240,10770,10780,10780,10770,2074
20230801,115300,1987002520,10790,10790,10790,10790,8
20230801,115200,1986916200,10790,10800,10800,10790,22
20230801,115100,1986678800,10800,10800,10800,10790,995
20230801,115000,1975933300,10770,10780,10800,10770,226
20230801,114900,1973495020,10790,10790,10790,10790,174
20230801,114800,1971617560,10800,10800,10800,10800,79
20230801,114700,1970764360,10800,10740,10800,10720,896
20230801,114600,1961115700,10710,10730,10730,10710,567
20230801,114500,1955041570,10730,10730,10730,10730,1420
20230801,114400,1939804970,10730,10760,10760,10720,456
20230801,114300,1934912210,10760,10740,10770,10730,2110
20230801,114200,1912214650,10740,10760,10760,10740,9
20230801,114100,1912117970,10760,10760,10770,10760,229
20230801,114000,1909653480,10760,10760,10760,10760,200
20230801,113900,1907501480,10760,10760,10760,10750,83
20230801,113800,1906608870,10760,10730,10760,10720,205
20230801,113700,1904409120,10730,10750,10750,10730,549
20230801,113600,1898517700,10740,10750,10750,10740,67
20230801,113500,1897797960,10740,10770,10780,10740,1727
20230801,113400,1879209650,10780,10790,10790,10780,157
20230801,113300,1877517180,10790,10790,10790,10780,1114
20230801,113200,1865506050,10790,10800,10800,10790,410
20230801,113100,1861081470,10800,10770,10800,10770,290
20230801,113000,1857955430,10760,10780,10780,10760,169
20230801,112900,1856135600,10790,10810,10810,10780,56
20230801,112800,1855531490,10780,10810,10810,10780,64
20230801,112700,1854840870,10830,10800,10830,10770,820
20230801,112600,1845987550,10800,10840,10870,10790,2617
20230801,112500,1817599650,10840,10800,10840,10790,2151
20230801,112400,1794348930,10800,10780,10800,10770,719
20230801,112300,1786587030,10790,10780,10790,10760,291
20230801,112200,1783451210,10770,10760,10780,10760,1465
20230801,112100,1767662630,10750,10760,10760,10750,4
20230801,112000,1767619600,10750,10790,10800,10750,441
20230801,111900,1762868220,10800,10790,10810,10760,4094
20230801,111800,1718679210,10790,10720,10790,10710,2937
20230801,111700,1687139550,10720,10720,10720,10710,1262
20230801,111600,1673613490,10720,10680,10720,10680,13918
20230801,111500,1524682290,10700,10690,10700,10680,469
20230801,111400,1519665250,10690,10690,10690,10690,474
20230801,111300,1514598190,10690,10690,10690,10690,1008
20230801,111200,1503822670,10690,10690,10700,10680,266
20230801,111100,1500979530,10690,10690,10700,10690,718
20230801,111000,1493301740,10700,10660,10700,10660,4625
20230801,110900,1443891480,10680,10650,10680,10630,3693
20230801,110800,1404494700,10630,10640,10640,10630,16
20230801,110700,1404324510,10630,10630,10630,10630,100
20230801,110600,1403261510,10640,10630,10640,10630,1155
20230801,110500,1390983740,10600,10630,10630,10600,410
20230801,110400,1386625710,10630,10600,10630,10600,2330
20230801,110300,1361867790,10600,10600,10600,10600,12
20230801,110200,1361740590,10590,10580,10590,10580,5
20230801,110100,1361687680,10600,10600,10600,10600,240
20230801,110000,1359143680,10600,10570,10600,10570,705
20230801,105900,1351676980,10570,10570,10600,10570,276
20230801,105800,1348759510,10580,10590,10590,10580,116
20230801,105700,1347531370,10600,10610,10610,10600,954
20230801,105600,1337418930,10620,10630,10630,10620,110
20230801,105500,1336250630,10640,10620,10640,10610,104
20230801,105400,1335146090,10620,10620,10650,10610,134
20230801,105300,1333721220,10630,10630,10630,10630,492
20230801,105200,1328491260,10650,10650,10650,10630,37
20230801,105100,1328097290,10650,10650,10650,10650,101
20230801,105000,1327021640,10640,10630,10640,10630,178
20230801,104900,1325129220,10630,10630,10630,10630,6
20230801,104800,1325065440,10650,10640,10650,10640,489
20230801,104700,1319860780,10650,10650,10650,10650,281
20230801,104600,1316868130,10650,10660,10670,10650,79
20230801,104500,1316026200,10630,10630,10630,10630,0
20230801,104400,1316026200,10630,10630,10630,10630,2
20230801,104300,1316004940,10670,10650,10670,10650,469
20230801,104200,1311002760,10670,10660,10670,10650,1823
20230801,104100,1291568980,10670,10640,10670,10640,1433
20230801,104000,1276289750,10640,10630,10640,10630,227
20230801,103900,1273875180,10620,10620,10620,10620,157
20230801,103800,1272207840,10630,10620,10630,10600,329
20230801,103700,1268716920,10630,10670,10670,10630,1459
20230801,103600,1253172930,10660,10620,10670,10620,4097
20230801,103500,1209580240,10570,10600,10620,10570,8895
20230801,103400,1115206620,10600,10560,10600,10560,151
20230801,103300,1113612020,10600,10590,10600,10590,1000
20230801,103200,1103012070,10550,10550,10550,10550,96
20230801,103100,1101999270,10550,10600,10600,10550,744
20230801,103000,1094117120,10600,10580,10600,10560,600
20230801,102900,1087767230,10580,10610,10610,10580,505
20230801,102800,1082409330,10610,10610,10610,10610,0
20230801,102700,1082409330,10610,10600,10610,10590,1085
20230801,102600,1070901130,10600,10600,10600,10600,655
20230801,102500,1063958130,10600,10570,10600,10550,2342
20230801,102400,1039182610,10590,10570,10590,10570,347
20230801,102300,1035512840,10570,10570,10570,10550,557
20230801,102200,1029627030,10570,10570,10570,10570,283
20230801,102100,1026635720,10590,10590,10590,10590,329
20230801,102000,1023151610,10590,10590,10590,10590,723
20230801,101900,1015495040,10600,10600,10600,10580,613
20230801,101800,1009003040,10600,10610,10610,10600,431
20230801,101700,1004430180,10610,10590,10630,10590,3384
20230801,101600,968546120,10590,10590,10600,10570,532
20230801,101500,962912250,10570,10580,10580,10570,168
20230801,101400,961135240,10520,10510,10520,10510,7
20230801,101300,961061610,10510,10530,10590,10500,10872
20230801,101200,846784550,10530,10560,10560,10520,916
20230801,101100,837132600,10560,10600,10600,10560,1618
20230801,101000,819988690,10610,10640,10640,10610,880
20230801,100900,810643770,10630,10640,10640,10630,609
20230801,100800,804166930,10640,10630,10650,10590,2213
20230801,100700,780642060,10620,10620,10620,10620,684
20230801,100600,773377980,10620,10600,10630,10590,1292
20230801,100500,759665090,10590,10600,10600,10580,126
20230801,100400,758329790,10600,10590,10600,10570,110
20230801,100300,757164900,10570,10600,10600,10560,589
20230801,100200,750924080,10600,10570,10600,10560,1269
20230801,100100,737475160,10590,10590,10600,10590,1105
20230801,100000,725767520,10600,10600,10620,10550,3955
20230801,095900,683833430,10600,10560,10600,10550,2971
20230801,095800,652391220,10560,10560,10560,10550,776
20230801,095700,644203450,10580,10570,10580,10560,1666
20230801,095600,626582290,10570,10570,10570,10570,1043
20230801,095500,615557780,10560,10540,10560,10530,1571
20230801,095400,598982600,10540,10500,10540,10500,1412
20230801,095300,584145010,10500,10490,10500,10490,208
20230801,095200,581963000,10500,10500,10500,10500,0
20230801,095100,581963000,10500,10510,10510,10490,936
20230801,095000,572143170,10520,10500,10520,10500,735
20230801,094900,564425580,10500,10500,10500,10500,305
20230801,094800,561223080,10500,10500,10500,10500,140
20230801,094700,559753080,10500,10520,10540,10500,1311
20230801,094600,545977600,10530,10550,10560,10530,1404
20230801,094500,531167070,10550,10550,10550,10510,528
20230801,094400,525609670,10530,10560,10560,10530,1211
20230801,094300,512831980,10560,10570,10580,10510,2224
20230801,094200,489331860,10560,10500,10560,10490,4827
20230801,094100,438589240,10500,10490,10500,10490,3557
20230801,094000,401258590,10480,10430,10480,10430,2766
20230801,093900,372292630,10430,10420,10430,10420,327
20230801,093800,368883020,10400,10450,10450,10400,100
20230801,093700,367842520,10450,10480,10480,10450,461
20230801,093600,363017050,10480,10440,10500,10440,7567
20230801,093500,283773100,10430,10380,10430,10380,2436
20230801,093400,258400190,10380,10380,10380,10370,899
20230801,093300,249068580,10380,10370,10390,10370,1859
20230801,093200,229765490,10370,10380,10380,10370,450
20230801,093100,225097850,10380,10400,10400,10380,167
20230801,093000,223363260,10400,10380,10400,10360,2960
20230801,092900,192617500,10380,10360,10380,10360,981
20230801,092800,182440720,10360,10310,10360,10310,1810
20230801,092700,163719130,10310,10270,10320,10270,437
20230801,092600,159215980,10300,10300,10300,10300,224
20230801,092500,156908780,10300,10300,10300,10300,244
20230801,092400,154395580,10300,10300,10300,10300,22
20230801,092300,154168980,10300,10310,10310,10300,92
20230801,092200,153220470,10330,10320,10330,10320,485
20230801,092100,148215250,10330,10320,10350,10320,1737
20230801,092000,130251750,10340,10330,10340,10320,1765
20230801,091900,112011960,10330,10310,10330,10270,517
20230801,091800,106679820,10320,10310,10320,10310,212
20230801,091700,104494070,10310,10290,10310,10290,1186
20230801,091600,92273140,10260,10260,10260,10260,10
20230801,091500,92170540,10260,10290,10290,10260,37
20230801,091400,91790410,10230,10300,10300,10230,368
20230801,091300,88025460,10300,10300,10300,10300,201
20230801,091200,85955160,10230,10230,10240,10230,44
20230801,091100,85504940,10300,10210,10300,10210,1411
20230801,091000,71064240,10210,10210,10250,10210,205
20230801,090900,68970790,10210,10260,10260,10210,535
20230801,090800,63494850,10260,10280,10280,10260,448
20230801,090700,58897650,10300,10320,10320,10300,322
20230801,090600,55575230,10330,10350,10350,10330,188
20230801,090500,53629630,10350,10310,10350,10310,2064
20230801,090400,32303460,10310,10310,10320,10310,174
20230801,090300,30509370,10310,10270,10310,10180,829
20230801,090200,21982690,10270,10150,10270,10150,279
20230801,090100,19136810,10150,10180,10180,10150,518
20230801,090000,13875300,10150,10190,10190,10150,1362