KissMeData/183190/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201100,1649241130,9950,9950,9950,9950,892
20230801,201000,1649241130,9950,9950,9950,9950,0
20230801,200900,1649241130,9950,9950,9950,9950,0
20230801,200800,1649241130,9950,9950,9950,9950,0
20230801,200700,1649241130,9950,9950,9950,9950,0
20230801,200600,1649241130,9950,9950,9950,9950,0
20230801,200500,1649241130,9950,9950,9950,9950,0
20230801,200400,1649241130,9950,9950,9950,9950,0
20230801,200300,1649241130,9950,9950,9950,9950,0
20230801,200200,1649241130,9950,9950,9950,9950,0
20230801,200100,1649241130,9950,9950,9950,9950,0
20230801,200000,1649241130,9950,9950,9950,9950,0
20230801,195900,1649241130,9950,9950,9950,9950,0
20230801,195800,1649241130,9950,9950,9950,9950,0
20230801,195700,1649241130,9950,9950,9950,9950,0
20230801,195600,1649241130,9950,9950,9950,9950,0
20230801,195500,1649241130,9950,9950,9950,9950,0
20230801,195400,1649241130,9950,9950,9950,9950,0
20230801,195300,1649241130,9950,9950,9950,9950,0
20230801,195200,1649241130,9950,9950,9950,9950,0
20230801,195100,1649241130,9950,9950,9950,9950,0
20230801,195000,1649241130,9950,9950,9950,9950,0
20230801,194900,1649241130,9950,9950,9950,9950,0
20230801,194800,1649241130,9950,9950,9950,9950,0
20230801,194700,1649241130,9950,9950,9950,9950,0
20230801,194600,1649241130,9950,9950,9950,9950,0
20230801,194500,1649241130,9950,9950,9950,9950,0
20230801,194400,1649241130,9950,9950,9950,9950,0
20230801,194300,1649241130,9950,9950,9950,9950,0
20230801,194200,1649241130,9950,9950,9950,9950,0
20230801,194100,1649241130,9950,9950,9950,9950,892
20230801,194000,1649241130,9950,9950,9950,9950,0
20230801,193900,1649241130,9950,9950,9950,9950,0
20230801,193800,1649241130,9950,9950,9950,9950,0
20230801,193700,1649241130,9950,9950,9950,9950,0
20230801,193600,1649241130,9950,9950,9950,9950,0
20230801,193500,1649241130,9950,9950,9950,9950,0
20230801,193400,1649241130,9950,9950,9950,9950,0
20230801,193300,1649241130,9950,9950,9950,9950,0
20230801,193200,1649241130,9950,9950,9950,9950,0
20230801,193100,1649241130,9950,9950,9950,9950,0
20230801,193000,1649241130,9950,9950,9950,9950,0
20230801,192900,1649241130,9950,9950,9950,9950,0
20230801,192800,1649241130,9950,9950,9950,9950,0
20230801,192700,1649241130,9950,9950,9950,9950,0
20230801,192600,1649241130,9950,9950,9950,9950,0
20230801,192500,1649241130,9950,9950,9950,9950,0
20230801,192400,1649241130,9950,9950,9950,9950,0
20230801,192300,1649241130,9950,9950,9950,9950,0
20230801,192200,1649241130,9950,9950,9950,9950,0
20230801,192100,1649241130,9950,9950,9950,9950,0
20230801,192000,1649241130,9950,9950,9950,9950,0
20230801,191900,1649241130,9950,9950,9950,9950,0
20230801,191800,1649241130,9950,9950,9950,9950,0
20230801,191700,1649241130,9950,9950,9950,9950,0
20230801,191600,1649241130,9950,9950,9950,9950,0
20230801,191500,1649241130,9950,9950,9950,9950,0
20230801,191400,1649241130,9950,9950,9950,9950,0
20230801,191300,1649241130,9950,9950,9950,9950,0
20230801,191200,1649241130,9950,9950,9950,9950,0
20230801,191100,1649241130,9950,9950,9950,9950,892
20230801,191000,1649241130,9950,9950,9950,9950,0
20230801,190900,1649241130,9950,9950,9950,9950,0
20230801,190800,1649241130,9950,9950,9950,9950,0
20230801,190700,1649241130,9950,9950,9950,9950,0
20230801,190600,1649241130,9950,9950,9950,9950,0
20230801,190500,1649241130,9950,9950,9950,9950,0
20230801,190400,1649241130,9950,9950,9950,9950,0
20230801,190300,1649241130,9950,9950,9950,9950,0
20230801,190200,1649241130,9950,9950,9950,9950,0
20230801,190100,1649241130,9950,9950,9950,9950,0
20230801,190000,1649241130,9950,9950,9950,9950,0
20230801,185900,1649241130,9950,9950,9950,9950,0
20230801,185800,1649241130,9950,9950,9950,9950,0
20230801,185700,1649241130,9950,9950,9950,9950,0
20230801,185600,1649241130,9950,9950,9950,9950,0
20230801,185500,1649241130,9950,9950,9950,9950,0
20230801,185400,1649241130,9950,9950,9950,9950,0
20230801,185300,1649241130,9950,9950,9950,9950,0
20230801,185200,1649241130,9950,9950,9950,9950,0
20230801,185100,1649241130,9950,9950,9950,9950,0
20230801,185000,1649241130,9950,9950,9950,9950,0
20230801,184900,1649241130,9950,9950,9950,9950,0
20230801,184800,1649241130,9950,9950,9950,9950,0
20230801,184700,1649241130,9950,9950,9950,9950,0
20230801,184600,1649241130,9950,9950,9950,9950,0
20230801,184500,1649241130,9950,9950,9950,9950,0
20230801,184400,1649241130,9950,9950,9950,9950,0
20230801,184300,1649241130,9950,9950,9950,9950,0
20230801,184200,1649241130,9950,9950,9950,9950,0
20230801,184100,1649241130,9950,9950,9950,9950,892
20230801,184000,1649241130,9950,9950,9950,9950,0
20230801,183900,1649241130,9950,9950,9950,9950,0
20230801,183800,1649241130,9950,9950,9950,9950,0
20230801,183700,1649241130,9950,9950,9950,9950,0
20230801,183600,1649241130,9950,9950,9950,9950,0
20230801,183500,1649241130,9950,9950,9950,9950,0
20230801,183400,1649241130,9950,9950,9950,9950,0
20230801,183300,1649241130,9950,9950,9950,9950,0
20230801,183200,1649241130,9950,9950,9950,9950,0
20230801,183100,1649241130,9950,9950,9950,9950,0
20230801,183000,1649241130,9950,9950,9950,9950,0
20230801,182900,1649241130,9950,9950,9950,9950,0
20230801,182800,1649241130,9950,9950,9950,9950,0
20230801,182700,1649241130,9950,9950,9950,9950,0
20230801,182600,1649241130,9950,9950,9950,9950,0
20230801,182500,1649241130,9950,9950,9950,9950,0
20230801,182400,1649241130,9950,9950,9950,9950,0
20230801,182300,1649241130,9950,9950,9950,9950,0
20230801,182200,1649241130,9950,9950,9950,9950,0
20230801,182100,1649241130,9950,9950,9950,9950,0
20230801,182000,1649241130,9950,9950,9950,9950,0
20230801,181900,1649241130,9950,9950,9950,9950,0
20230801,181800,1649241130,9950,9950,9950,9950,0
20230801,181700,1649241130,9950,9950,9950,9950,0
20230801,181600,1649241130,9950,9950,9950,9950,0
20230801,181500,1649241130,9950,9950,9950,9950,0
20230801,181400,1649241130,9950,9950,9950,9950,0
20230801,181300,1649241130,9950,9950,9950,9950,0
20230801,181200,1649241130,9950,9950,9950,9950,0
20230801,181100,1649241130,9950,9950,9950,9950,892
20230801,181000,1649241130,9950,9950,9950,9950,0
20230801,180900,1649241130,9950,9950,9950,9950,0
20230801,180800,1649241130,9950,9950,9950,9950,0
20230801,180700,1649241130,9950,9950,9950,9950,0
20230801,180600,1649241130,9950,9950,9950,9950,0
20230801,180500,1649241130,9950,9950,9950,9950,0
20230801,180400,1649241130,9950,9950,9950,9950,0
20230801,180300,1649241130,9950,9950,9950,9950,0
20230801,180200,1649241130,9950,9950,9950,9950,0
20230801,180100,1649241130,9950,9950,9950,9950,0
20230801,180000,1649241130,9950,9950,9950,9950,0
20230801,175900,1649241130,9950,9950,9950,9950,0
20230801,175800,1649241130,9950,9950,9950,9950,0
20230801,175700,1649241130,9950,9950,9950,9950,0
20230801,175600,1649241130,9950,9950,9950,9950,0
20230801,175500,1649241130,9950,9950,9950,9950,0
20230801,175400,1649241130,9950,9950,9950,9950,0
20230801,175300,1649241130,9950,9950,9950,9950,0
20230801,175200,1649241130,9950,9950,9950,9950,0
20230801,175100,1649241130,9950,9950,9950,9950,0
20230801,175000,1649241130,9950,9950,9950,9950,0
20230801,174900,1649241130,9950,9950,9950,9950,0
20230801,174800,1649241130,9950,9950,9950,9950,0
20230801,174700,1649241130,9950,9950,9950,9950,0
20230801,174600,1649241130,9950,9950,9950,9950,0
20230801,174500,1649241130,9950,9950,9950,9950,0
20230801,174400,1649241130,9950,9950,9950,9950,0
20230801,174300,1649241130,9950,9950,9950,9950,0
20230801,174200,1649241130,9950,9950,9950,9950,0
20230801,174100,1649241130,9950,9950,9950,9950,892
20230801,174000,1649241130,9950,9950,9950,9950,0
20230801,173900,1649241130,9950,9950,9950,9950,0
20230801,173800,1649241130,9950,9950,9950,9950,0
20230801,173700,1649241130,9950,9950,9950,9950,0
20230801,173600,1649241130,9950,9950,9950,9950,0
20230801,173500,1649241130,9950,9950,9950,9950,0
20230801,173400,1649241130,9950,9950,9950,9950,0
20230801,173300,1649241130,9950,9950,9950,9950,0
20230801,173200,1649241130,9950,9950,9950,9950,0
20230801,173100,1649241130,9950,9950,9950,9950,0
20230801,173000,1649241130,9950,9950,9950,9950,0
20230801,172900,1649241130,9950,9950,9950,9950,0
20230801,172800,1649241130,9950,9950,9950,9950,0
20230801,172700,1649241130,9950,9950,9950,9950,0
20230801,172600,1649241130,9950,9950,9950,9950,0
20230801,172500,1649241130,9950,9950,9950,9950,0
20230801,172400,1649241130,9950,9950,9950,9950,0
20230801,172300,1649241130,9950,9950,9950,9950,0
20230801,172200,1649241130,9950,9950,9950,9950,0
20230801,172100,1649241130,9950,9950,9950,9950,0
20230801,172000,1649241130,9950,9950,9950,9950,0
20230801,171900,1649241130,9950,9950,9950,9950,0
20230801,171800,1649241130,9950,9950,9950,9950,0
20230801,171700,1649241130,9950,9950,9950,9950,0
20230801,171600,1649241130,9950,9950,9950,9950,0
20230801,171500,1649241130,9950,9950,9950,9950,0
20230801,171400,1649241130,9950,9950,9950,9950,0
20230801,171300,1649241130,9950,9950,9950,9950,0
20230801,171200,1649241130,9950,9950,9950,9950,0
20230801,171100,1649241130,9950,9950,9950,9950,892
20230801,171000,1649241130,9950,9950,9950,9950,0
20230801,170900,1649241130,9950,9950,9950,9950,0
20230801,170800,1649241130,9950,9950,9950,9950,0
20230801,170700,1649241130,9950,9950,9950,9950,0
20230801,170600,1649241130,9950,9950,9950,9950,0
20230801,170500,1649241130,9950,9950,9950,9950,0
20230801,170400,1649241130,9950,9950,9950,9950,0
20230801,170300,1649241130,9950,9950,9950,9950,0
20230801,170200,1649241130,9950,9950,9950,9950,0
20230801,170100,1649241130,9950,9950,9950,9950,0
20230801,170000,1649241130,9950,9950,9950,9950,0
20230801,165900,1649241130,9950,9950,9950,9950,0
20230801,165800,1649241130,9950,9950,9950,9950,0
20230801,165700,1649241130,9950,9950,9950,9950,0
20230801,165600,1649241130,9950,9950,9950,9950,0
20230801,165500,1649241130,9950,9950,9950,9950,0
20230801,165400,1649241130,9950,9950,9950,9950,0
20230801,165300,1649241130,9950,9950,9950,9950,0
20230801,165200,1649241130,9950,9950,9950,9950,0
20230801,165100,1649241130,9950,9950,9950,9950,0
20230801,165000,1649241130,9950,9950,9950,9950,0
20230801,164900,1649241130,9950,9950,9950,9950,0
20230801,164800,1649241130,9950,9950,9950,9950,0
20230801,164700,1649241130,9950,9950,9950,9950,0
20230801,164600,1649241130,9950,9950,9950,9950,0
20230801,164500,1649241130,9950,9950,9950,9950,0
20230801,164400,1649241130,9950,9950,9950,9950,0
20230801,164300,1649241130,9950,9950,9950,9950,0
20230801,164200,1649241130,9950,9950,9950,9950,0
20230801,164100,1649241130,9950,9950,9950,9950,892
20230801,164000,1649241130,9950,9950,9950,9950,0
20230801,163900,1649241130,9950,9950,9950,9950,0
20230801,163800,1649241130,9950,9950,9950,9950,0
20230801,163700,1649241130,9950,9950,9950,9950,0
20230801,163600,1649241130,9950,9950,9950,9950,0
20230801,163500,1649241130,9950,9950,9950,9950,0
20230801,163400,1649241130,9950,9950,9950,9950,0
20230801,163300,1649241130,9950,9950,9950,9950,0
20230801,163200,1649241130,9950,9950,9950,9950,0
20230801,163100,1649241130,9950,9950,9950,9950,0
20230801,163000,1649241130,9950,9950,9950,9950,0
20230801,162900,1649241130,9950,9950,9950,9950,0
20230801,162800,1649241130,9950,9950,9950,9950,0
20230801,162700,1649241130,9950,9950,9950,9950,0
20230801,162600,1649241130,9950,9950,9950,9950,0
20230801,162500,1649241130,9950,9950,9950,9950,0
20230801,162400,1649241130,9950,9950,9950,9950,0
20230801,162300,1649241130,9950,9950,9950,9950,0
20230801,162200,1649241130,9950,9950,9950,9950,0
20230801,162100,1649241130,9950,9950,9950,9950,0
20230801,162000,1649241130,9950,9950,9950,9950,0
20230801,161900,1649241130,9950,9950,9950,9950,0
20230801,161800,1649241130,9950,9950,9950,9950,0
20230801,161700,1649241130,9950,9950,9950,9950,0
20230801,161600,1649241130,9950,9950,9950,9950,0
20230801,161500,1649241130,9950,9950,9950,9950,0
20230801,161400,1649241130,9950,9950,9950,9950,0
20230801,161300,1649241130,9950,9950,9950,9950,0
20230801,161200,1649241130,9950,9950,9950,9950,0
20230801,161100,1649241130,9950,9950,9950,9950,892
20230801,161000,1649241130,9950,9950,9950,9950,0
20230801,160900,1649241130,9950,9950,9950,9950,0
20230801,160800,1649241130,9950,9950,9950,9950,0
20230801,160700,1649241130,9950,9950,9950,9950,0
20230801,160600,1649241130,9950,9950,9950,9950,0
20230801,160500,1649241130,9950,9950,9950,9950,0
20230801,160400,1649241130,9950,9950,9950,9950,0
20230801,160300,1649241130,9950,9950,9950,9950,0
20230801,160200,1649241130,9950,9950,9950,9950,0
20230801,160100,1649241130,9950,9950,9950,9950,0
20230801,160000,1649241130,9950,9950,9950,9950,0
20230801,155900,1649241130,9950,9950,9950,9950,0
20230801,155800,1649241130,9950,9950,9950,9950,0
20230801,155700,1649241130,9950,9950,9950,9950,0
20230801,155600,1649241130,9950,9950,9950,9950,0
20230801,155500,1649241130,9950,9950,9950,9950,0
20230801,155400,1649241130,9950,9950,9950,9950,0
20230801,155300,1649241130,9950,9950,9950,9950,0
20230801,155200,1649241130,9950,9950,9950,9950,0
20230801,155100,1649241130,9950,9950,9950,9950,0
20230801,155000,1649241130,9950,9950,9950,9950,0
20230801,154900,1649241130,9950,9950,9950,9950,0
20230801,154800,1649241130,9950,9950,9950,9950,0
20230801,154700,1649241130,9950,9950,9950,9950,0
20230801,154600,1649241130,9950,9950,9950,9950,0
20230801,154500,1649241130,9950,9950,9950,9950,0
20230801,154400,1649241130,9950,9950,9950,9950,0
20230801,154300,1649241130,9950,9950,9950,9950,0
20230801,154200,1649241130,9950,9950,9950,9950,0
20230801,154100,1649241130,9950,9950,9950,9950,892
20230801,154000,1649241130,9950,9950,9950,9950,0
20230801,153900,1649241130,9950,9950,9950,9950,0
20230801,153800,1649241130,9950,9950,9950,9950,0
20230801,153700,1649241130,9950,9950,9950,9950,0
20230801,153600,1649241130,9950,9950,9950,9950,0
20230801,153500,1649241130,9950,9950,9950,9950,0
20230801,153400,1649241130,9950,9950,9950,9950,0
20230801,153300,1649241130,9950,9950,9950,9950,0
20230801,153200,1649241130,9950,9950,9950,9950,0
20230801,153100,1649241130,9950,9950,9950,9950,0
20230801,153000,1649241130,9950,9950,9950,9950,892
20230801,152900,1640365730,9950,9950,9950,9950,0
20230801,152800,1640365730,9950,9950,9950,9950,0
20230801,152700,1640365730,9950,9950,9950,9950,0
20230801,152600,1640365730,9950,9950,9950,9950,0
20230801,152500,1640365730,9950,9950,9950,9950,0
20230801,152400,1640365730,9950,9950,9950,9950,0
20230801,152300,1640365730,9950,9950,9950,9950,0
20230801,152200,1640365730,9950,9950,9950,9950,0
20230801,152100,1640365730,9950,9950,9950,9950,0
20230801,152000,1640365730,9950,9950,9950,9950,0
20230801,151900,1640365730,9950,9940,9950,9940,244
20230801,151800,1637939270,9940,9940,9940,9940,276
20230801,151700,1635195830,9940,9930,9940,9930,164
20230801,151600,1633566940,9940,9930,9940,9930,25
20230801,151500,1633318480,9940,9930,9940,9930,428
20230801,151400,1629067930,9930,9940,9940,9930,76
20230801,151300,1628312780,9930,9940,9940,9930,51
20230801,151200,1627805900,9930,9930,9940,9930,43
20230801,151100,1627378660,9930,9930,9940,9930,51
20230801,151000,1626871780,9930,9930,9930,9930,29
20230801,150900,1626583810,9940,9940,9940,9930,162
20230801,150800,1624973580,9930,9940,9940,9930,188
20230801,150700,1623106640,9940,9930,9940,9930,13
20230801,150600,1622977480,9930,9920,9940,9920,34
20230801,150500,1622639630,9920,9920,9930,9920,639
20230801,150400,1616300300,9930,9940,9940,9930,429
20230801,150300,1612040280,9930,9930,9940,9930,83
20230801,150200,1611215840,9930,9930,9940,9930,105
20230801,150100,1610172210,9930,9920,9930,9920,6
20230801,150000,1610112680,9920,9920,9930,9920,20
20230801,145900,1609914120,9920,9920,9920,9920,8
20230801,145800,1609834760,9930,9930,9940,9920,172
20230801,145700,1608126530,9930,9940,9940,9930,23
20230801,145600,1607897960,9940,9930,9940,9930,22
20230801,145500,1607679350,9930,9940,9950,9930,57
20230801,145400,1607112730,9930,9940,9950,9930,141
20230801,145300,1605710950,9940,9940,9940,9930,109
20230801,145200,1604627500,9940,9940,9940,9930,41
20230801,145100,1604219970,9940,9930,9940,9930,53
20230801,145000,1603693250,9920,9940,9940,9920,86
20230801,144900,1602838830,9930,9930,9950,9930,147
20230801,144800,1601378320,9940,9940,9940,9940,37
20230801,144700,1601010540,9930,9940,9940,9930,146
20230801,144600,1599559310,9940,9940,9940,9930,178
20230801,144500,1597791000,9940,9970,9970,9940,161
20230801,144400,1596188510,9970,9960,9970,9960,113
20230801,144300,1595062390,9960,9960,9960,9950,46
20230801,144200,1594604240,9960,9950,9970,9950,67
20230801,144100,1593936770,9960,9970,9970,9960,128
20230801,144000,1592661530,9970,9960,9970,9950,113
20230801,143900,1591535310,9950,9960,9960,9950,16
20230801,143800,1591375960,9960,9960,9960,9960,31
20230801,143700,1591067200,9930,9970,9970,9930,1106
20230801,143600,1580065700,9950,9970,9980,9950,2346
20230801,143500,1556682670,9980,9970,9980,9970,249
20230801,143400,1554199360,9970,9980,9980,9970,28
20230801,143300,1553919930,9980,9980,9980,9970,143
20230801,143200,1552492800,9970,9980,9980,9970,88
20230801,143100,1551614570,9980,9970,9980,9970,33
20230801,143000,1551285430,9970,9980,9980,9970,115
20230801,142900,1550138580,9980,9980,9980,9970,194
20230801,142800,1548202860,9980,9980,9980,9980,30
20230801,142700,1547903460,9980,9980,9980,9980,109
20230801,142600,1546815640,9980,9970,9980,9970,140
20230801,142500,1545419810,9970,9970,9970,9970,132
20230801,142400,1544103770,9970,9970,9970,9960,51
20230801,142300,1543595310,9970,9970,9970,9970,75
20230801,142200,1542847560,9970,9970,9970,9970,123
20230801,142100,1541621250,9970,9970,9970,9970,27
20230801,142000,1541352060,9970,9970,9970,9960,101
20230801,141900,1540345490,9970,9960,9970,9960,72
20230801,141800,1539628290,9960,9960,9960,9960,215
20230801,141700,1537486890,9960,9960,9960,9960,56
20230801,141600,1536929130,9960,9960,9960,9960,38
20230801,141500,1536550650,9960,9950,9960,9950,346
20230801,141400,1533104540,9950,9950,9950,9950,68
20230801,141300,1532427940,9940,9950,9950,9940,120
20230801,141200,1531234940,9950,9950,9950,9950,35
20230801,141100,1530886690,9950,9950,9950,9950,151
20230801,141000,1529384240,9950,9950,9950,9950,37
20230801,140900,1529016090,9950,9960,9960,9940,62
20230801,140800,1528399020,9960,9950,9960,9940,86
20230801,140700,1527543220,9960,9950,9960,9950,78
20230801,140600,1526766490,9950,9950,9960,9950,246
20230801,140500,1524318460,9950,9960,9960,9950,305
20230801,140400,1521280950,9970,9970,9970,9970,322
20230801,140300,1518070610,9970,9970,9970,9950,302
20230801,140200,1515060700,9970,9940,9970,9940,814
20230801,140100,1506946740,9940,9930,9950,9930,75
20230801,140000,1506201230,9930,9920,9930,9920,65
20230801,135900,1505556320,9930,9930,9930,9910,133
20230801,135800,1504237560,9940,9940,9940,9910,82
20230801,135700,1503423410,9910,9920,9940,9910,111
20230801,135600,1502321880,9920,9930,9950,9920,202
20230801,135500,1500315710,9930,9940,9950,9930,87
20230801,135400,1499450760,9950,9950,9950,9950,195
20230801,135300,1497510510,9950,9950,9950,9950,149
20230801,135200,1496027960,9950,9950,9950,9940,78
20230801,135100,1495251970,9950,9950,9950,9950,36
20230801,135000,1494893770,9950,9930,9950,9930,140
20230801,134900,1493502600,9940,9940,9940,9930,395
20230801,134800,1489578980,9940,9930,9940,9920,278
20230801,134700,1486820510,9930,9930,9930,9930,52
20230801,134600,1486304150,9910,9910,9930,9910,521
20230801,134500,1481140620,9910,9890,9910,9890,760
20230801,134400,1473620440,9890,9890,9890,9890,179
20230801,134300,1471850130,9880,9880,9880,9880,30
20230801,134200,1471553730,9880,9900,9900,9860,153
20230801,134100,1470042380,9900,9900,9900,9890,292
20230801,134000,1467153230,9900,9900,9900,9900,165
20230801,133900,1465519730,9890,9890,9890,9890,51
20230801,133800,1465015340,9890,9900,9900,9890,275
20230801,133700,1462293030,9910,9910,9910,9910,25
20230801,133600,1462045280,9910,9910,9910,9910,14
20230801,133500,1461906540,9850,9900,9900,9850,296
20230801,133400,1458980920,9900,9910,9910,9900,97
20230801,133300,1458019720,9870,9870,9870,9870,20
20230801,133200,1457822320,9850,9900,9900,9850,50
20230801,133100,1457327920,9910,9910,9910,9910,324
20230801,133000,1454117080,9900,9890,9900,9890,57
20230801,132900,1453552830,9850,9900,9900,9850,1806
20230801,132800,1435737070,9890,9890,9890,9890,0
20230801,132700,1435737070,9890,9890,9890,9890,76
20230801,132600,1434985430,9880,9890,9890,9880,112
20230801,132500,1433878540,9880,9910,9910,9880,83
20230801,132400,1433057750,9880,9910,9910,9880,1890
20230801,132300,1414371170,9910,9920,9930,9910,99
20230801,132200,1413389350,9910,9910,9910,9910,19
20230801,132100,1413201060,9910,9910,9920,9910,138
20230801,132000,1411833380,9910,9940,9940,9910,686
20230801,131900,1405033530,9940,9950,9950,9940,439
20230801,131800,1400669220,9960,9970,9970,9960,51
20230801,131700,1400160990,9960,9960,9960,9960,41
20230801,131600,1399752630,9960,9960,9960,9960,47
20230801,131500,1399284510,9960,9960,9960,9960,37
20230801,131400,1398915990,9960,9960,9960,9960,175
20230801,131300,1397172990,9960,9950,9960,9950,53
20230801,131200,1396645510,9950,9960,9960,9950,958
20230801,131100,1387112700,9960,9960,9960,9960,48
20230801,131000,1386634620,9970,9970,9970,9960,714
20230801,130900,1379521610,9970,9980,9980,9970,606
20230801,130800,1373479590,9980,9970,9980,9970,61
20230801,130700,1372870820,9980,9980,9980,9970,271
20230801,130600,1370166350,9980,9980,9980,9970,74
20230801,130500,1369427840,9980,9970,9980,9970,141
20230801,130400,1368020760,9980,9980,9980,9980,119
20230801,130300,1366833140,9980,9980,9980,9980,84
20230801,130200,1365994820,9980,9980,9980,9980,11
20230801,130100,1365885040,9970,9980,9980,9970,61
20230801,130000,1365276340,9980,9980,9980,9980,271
20230801,125900,1362571760,9980,9980,9980,9980,36
20230801,125800,1362212480,9980,9980,9980,9980,572
20230801,125700,1356503920,9990,9990,9990,9990,590
20230801,125600,1350609820,9990,9990,9990,9990,52
20230801,125500,1350090340,9990,9980,9990,9980,150
20230801,125400,1348591850,9990,9990,9990,9990,89
20230801,125300,1347702740,9990,9980,9990,9980,127
20230801,125200,1346434150,9970,9970,9970,9970,0
20230801,125100,1346434150,9970,9970,9970,9970,22
20230801,125000,1346214810,9970,9980,9990,9970,615
20230801,124900,1340077150,9980,9970,9980,9970,51
20230801,124800,1339568280,9980,9980,9980,9980,59
20230801,124700,1338979460,9980,9980,9980,9980,15
20230801,124600,1338829760,9980,9980,9980,9980,136
20230801,124500,1337472480,9980,9980,9980,9980,707
20230801,124400,1330416620,9980,9970,9980,9970,31
20230801,124300,1330107400,9960,9970,9980,9960,594
20230801,124200,1324186100,9980,9970,9980,9970,168
20230801,124100,1322510660,9970,9960,9970,9960,205
20230801,124000,1320466940,9970,9970,9970,9970,64
20230801,123900,1319828860,9970,9970,9970,9970,84
20230801,123800,1318991380,9960,9970,9970,9960,175
20230801,123700,1317247050,9970,9970,9970,9970,42
20230801,123600,1316828310,9970,9970,9970,9970,55
20230801,123500,1316279960,9970,9970,9970,9970,222
20230801,123400,1314066620,9970,9970,9970,9970,318
20230801,123300,1310896160,9970,9960,9970,9960,15
20230801,123200,1310746660,9960,9960,9960,9960,204
20230801,123100,1308714820,9950,9950,9950,9940,179
20230801,123000,1306933970,9950,9950,9950,9940,86
20230801,122900,1306078780,9940,9950,9950,9940,334
20230801,122800,1302757480,9940,9950,9950,9940,245
20230801,122700,1300320740,9940,9950,9950,9940,1968
20230801,122600,1280758500,9950,9950,9950,9950,94
20230801,122500,1279823200,9950,9940,9950,9940,27
20230801,122400,1279554720,9940,9950,9960,9940,459
20230801,122300,1274984510,9950,9950,9960,9950,49
20230801,122200,1274496630,9950,9950,9950,9950,119
20230801,122100,1273312580,9950,9940,9950,9930,67
20230801,122000,1272646650,9920,9960,9960,9920,163
20230801,121900,1271025970,9960,9960,9970,9960,592
20230801,121800,1265129520,9960,9960,9960,9960,31
20230801,121700,1264820760,9950,9950,9950,9950,114
20230801,121600,1263686460,9950,9950,9950,9950,32
20230801,121500,1263368060,9950,9950,9950,9950,37
20230801,121400,1262999910,9920,9920,9920,9920,48
20230801,121300,1262523750,9920,9940,9940,9910,793
20230801,121200,1254658130,9950,9950,9950,9950,34
20230801,121100,1254319830,9950,9950,9950,9950,39
20230801,121000,1253931780,9950,9950,9950,9950,65
20230801,120900,1253285030,9950,9950,9950,9940,84
20230801,120800,1252449540,9950,9950,9950,9940,102
20230801,120700,1251434780,9950,9960,9960,9950,430
20230801,120600,1247155320,9960,9960,9960,9950,93
20230801,120500,1246229130,9960,9960,9960,9960,73
20230801,120400,1245502050,9960,9960,9960,9960,25
20230801,120300,1245253050,9960,9960,9960,9960,42
20230801,120200,1244834730,9950,9960,9960,9950,64
20230801,120100,1244197300,9960,9960,9960,9960,87
20230801,120000,1243330780,9960,9960,9960,9960,27
20230801,115900,1243061860,9960,9960,9960,9960,46
20230801,115800,1242603700,9960,9960,9960,9960,84
20230801,115700,1241767060,9960,9950,9960,9950,72
20230801,115600,1241050400,9950,9950,9950,9940,148
20230801,115500,1239578390,9950,9950,9950,9940,121
20230801,115400,1238374460,9950,9950,9950,9950,100
20230801,115300,1237379460,9950,9950,9950,9940,55
20230801,115200,1236832310,9950,9960,9960,9950,111
20230801,115100,1235727270,9960,9960,9960,9960,320
20230801,115000,1232540070,9960,9960,9960,9950,81
20230801,114900,1231733320,9960,9960,9960,9950,56
20230801,114800,1231175630,9960,9960,9960,9960,42
20230801,114700,1230757310,9960,9960,9970,9960,175
20230801,114600,1229013600,9950,9950,9970,9940,6587
20230801,114500,1163471890,9950,9960,9960,9950,291
20230801,114400,1160575550,9960,9950,9960,9950,108
20230801,114300,1159500660,9950,9950,9950,9940,96
20230801,114200,1158545560,9950,9970,9970,9950,97
20230801,114100,1157579200,9970,9970,9970,9970,50
20230801,114000,1157080700,9970,9960,9970,9960,124
20230801,113900,1155844550,9960,9960,9970,9960,130
20230801,113800,1154549410,9960,9970,9970,9960,66
20230801,113700,1153891530,9970,9960,9970,9960,138
20230801,113600,1152516090,9960,9960,9960,9960,128
20230801,113500,1151241210,9960,9960,9960,9950,99
20230801,113400,1150255620,9960,9960,9960,9940,107
20230801,113300,1149190140,9960,9960,9970,9960,94
20230801,113200,1148253510,9960,9970,9970,9960,107
20230801,113100,1147187720,9960,9970,9970,9960,81
20230801,113000,1146380270,9970,9970,9970,9960,128
20230801,112900,1145104120,9970,9960,9970,9960,657
20230801,112800,1138554070,9950,9950,9950,9950,605
20230801,112700,1132534320,9940,9920,9940,9920,1869
20230801,112600,1113993740,9920,9920,9920,9920,41
20230801,112500,1113587020,9910,9920,9920,9900,733
20230801,112400,1106325770,9920,9920,9920,9910,41
20230801,112300,1105919060,9920,9920,9920,9920,74
20230801,112200,1105184980,9920,9920,9920,9900,223
20230801,112100,1102974750,9920,9910,9920,9900,153
20230801,112000,1101458920,9920,9920,9920,9920,101
20230801,111900,1100457000,9920,9920,9920,9920,62
20230801,111800,1099841960,9900,9920,9930,9900,105
20230801,111700,1098799550,9890,9930,9930,9890,2827
20230801,111600,1070836340,9930,9900,9930,9900,1833
20230801,111500,1052676340,9900,9900,9900,9890,3221
20230801,111400,1020808440,9900,9900,9900,9890,1816
20230801,111300,1002841240,9900,9900,9900,9900,219
20230801,111200,1000673140,9880,9890,9900,9880,629
20230801,111100,994458260,9880,9900,9900,9880,518
20230801,111000,989332160,9900,9900,9900,9900,147
20230801,110900,987876860,9900,9900,9900,9890,556
20230801,110800,982372960,9900,9890,9900,9890,257
20230801,110700,979829370,9890,9900,9900,9890,175
20230801,110600,978097160,9900,9910,9910,9890,781
20230801,110500,970365920,9910,9920,9920,9910,335
20230801,110400,967045710,9920,9920,9920,9920,54
20230801,110300,966510030,9920,9900,9920,9900,1081
20230801,110200,955806240,9910,9930,9930,9910,1004
20230801,110100,945852170,9930,9930,9930,9930,58
20230801,110000,945276230,9930,9930,9930,9930,87
20230801,105900,944412320,9930,9940,9940,9930,417
20230801,105800,940271320,9940,9940,9940,9940,157
20230801,105700,938710740,9940,9940,9940,9940,145
20230801,105600,937269440,9940,9930,9940,9930,297
20230801,105500,934319490,9930,9930,9930,9930,285
20230801,105400,931489440,9940,9940,9940,9930,63
20230801,105300,930863370,9940,9950,9950,9940,79
20230801,105200,930077490,9950,9950,9950,9940,91
20230801,105100,929172070,9950,9950,9950,9950,48
20230801,105000,928694470,9940,9940,9940,9940,172
20230801,104900,926984790,9940,9940,9950,9940,549
20230801,104800,921527180,9950,9950,9950,9940,110
20230801,104700,920433220,9950,9960,9960,9950,583
20230801,104600,914630510,9960,9960,9960,9960,532
20230801,104500,909331790,9960,9960,9960,9960,521
20230801,104400,904142630,9960,9960,9960,9960,47
20230801,104300,903674510,9960,9960,9960,9950,403
20230801,104200,899664170,9960,9970,9970,9950,922
20230801,104100,890480820,9970,9970,9970,9970,1091
20230801,104000,879603550,9970,9980,9980,9970,253
20230801,103900,877080940,9980,9980,9980,9970,640
20230801,103800,870699760,9980,9980,9980,9980,111
20230801,103700,869591980,9980,9980,9980,9970,98
20230801,103600,868614060,9980,9970,9980,9970,40
20230801,103500,868214980,9980,9980,9980,9970,58
20230801,103400,867636170,9980,9970,9980,9970,78
20230801,103300,866857740,9980,9980,9980,9980,34
20230801,103200,866518420,9980,9970,9980,9970,130
20230801,103100,865222020,9970,9980,9980,9970,154
20230801,103000,863685430,9980,9980,9980,9980,96
20230801,102900,862727350,9980,9980,9980,9970,51
20230801,102800,862218470,9980,9980,9980,9970,264
20230801,102700,859585770,9980,9970,9980,9970,147
20230801,102600,858119270,9980,9980,9980,9970,893
20230801,102500,849215480,9980,9980,9980,9980,77
20230801,102400,848447020,9980,9980,9980,9980,254
20230801,102300,845912100,9980,9980,9980,9960,189
20230801,102200,844026620,9970,9970,9970,9960,139
20230801,102100,842640800,9970,9980,9980,9970,262
20230801,102000,840028560,9980,9970,9980,9970,110
20230801,101900,838931250,9970,9970,9970,9970,986
20230801,101800,829100830,9970,9970,9970,9960,241
20230801,101700,826698320,9970,9970,9970,9970,409
20230801,101600,822620590,9970,9960,9970,9960,129
20230801,101500,821335430,9970,9970,9970,9970,110
20230801,101400,820238730,9970,9970,9970,9970,51
20230801,101300,819730260,9970,9970,9970,9960,94
20230801,101200,818793130,9970,9970,9970,9960,65
20230801,101100,818145190,9970,9970,9980,9970,138
20230801,101000,816768900,9970,9980,9980,9970,102
20230801,100900,815751060,9980,9970,9980,9970,100
20230801,100800,814753410,9980,9980,9980,9980,299
20230801,100700,811769390,9980,9980,9980,9960,138
20230801,100600,810394210,9980,9980,9980,9980,187
20230801,100500,808527950,9950,9960,9980,9950,479
20230801,100400,803758390,9980,9980,9980,9970,248
20230801,100300,801283580,9960,9990,9990,9960,4076
20230801,100200,760641480,9980,9990,9990,9980,324
20230801,100100,757407210,9990,9980,9990,9980,230
20230801,100000,755110260,9990,9990,9990,9980,157
20230801,095900,753541940,9980,9990,9990,9980,213
20230801,095800,751414380,9990,9980,9990,9980,393
20230801,095700,747489470,9980,9980,9980,9970,481
20230801,095600,742689210,9980,9980,9980,9970,498
20230801,095500,737720280,9980,9980,9980,9970,1076
20230801,095400,726981890,9980,9980,9980,9970,72
20230801,095300,726263570,9980,9970,9980,9970,112
20230801,095200,725145820,9970,9980,9980,9970,139
20230801,095100,723758710,9980,9980,9980,9980,245
20230801,095000,721313610,9980,9980,9980,9970,668
20230801,094900,714647260,9980,9990,9990,9980,183
20230801,094800,712820710,9970,9970,9990,9950,16840
20230801,094700,545063830,9970,9950,9970,9950,2569
20230801,094600,519499420,9950,9950,9950,9940,446
20230801,094500,515063670,9950,9940,9950,9940,482
20230801,094400,510272310,9940,9950,9950,9940,698
20230801,094300,503328510,9950,9950,9950,9940,108
20230801,094200,502254690,9950,9950,9950,9940,185
20230801,094100,500415080,9950,9940,9950,9940,130
20230801,094000,499122590,9950,9950,9950,9950,261
20230801,093900,496525640,9940,9950,9950,9940,260
20230801,093800,493939050,9950,9940,9950,9930,243
20230801,093700,491524590,9930,9930,9930,9920,291
20230801,093600,488635010,9910,9900,9910,9890,135
20230801,093500,487298540,9900,9890,9900,9870,667
20230801,093400,480711840,9890,9930,9930,9890,1476
20230801,093300,466092420,9930,9940,9950,9930,1343
20230801,093200,452753970,9940,9950,9950,9940,1349
20230801,093100,439344090,9950,9960,9960,9930,638
20230801,093000,432998810,9950,9950,9960,9950,1302
20230801,092900,420031160,9950,9950,9950,9940,247
20230801,092800,417573660,9950,9950,9950,9930,235
20230801,092700,415237190,9950,9950,9950,9950,71
20230801,092600,414530740,9940,9950,9950,9940,165
20230801,092500,412889970,9950,9950,9950,9950,17
20230801,092400,412720820,9950,9950,9950,9930,820
20230801,092300,404570100,9950,9960,9960,9950,92
20230801,092200,403654300,9960,9960,9960,9920,265
20230801,092100,401019720,9970,9970,9970,9920,275
20230801,092000,398282080,9970,9970,9970,9970,433
20230801,091900,393965070,9970,9950,9970,9950,178
20230801,091800,392191860,9960,9960,9970,9960,684
20230801,091700,385374600,9950,9910,9950,9900,769
20230801,091600,377750350,9900,9910,9910,9880,976
20230801,091500,368086570,9920,9980,9980,9920,8833
20230801,091400,280206640,9990,9990,10000,9990,2796
20230801,091300,252273310,9990,10000,10000,9990,1411
20230801,091200,238167920,10000,9970,10000,9970,7161
20230801,091100,166683820,9980,9970,9980,9960,714
20230801,091000,159563880,9970,9950,9970,9950,448
20230801,090900,155099080,9950,9950,9960,9950,1391
20230801,090800,141246120,9950,9970,9970,9950,915
20230801,090700,132133130,9960,9940,9960,9940,1147
20230801,090600,120718670,9940,9960,9960,9930,913
20230801,090500,111641300,9960,9890,9960,9870,3643
20230801,090400,75510920,9890,9880,9890,9870,1081
20230801,090300,64826360,9880,9850,9880,9840,1875
20230801,090200,46335610,9850,9840,9850,9830,332
20230801,090100,43069200,9830,9820,9860,9820,1699
20230801,090000,26362840,9830,9800,9830,9750,2689