KissMeData/011230/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185200,3354751400,8030,8030,8030,8030,2731
20230801,185100,3354751400,8030,8030,8030,8030,0
20230801,185000,3354751400,8030,8030,8030,8030,0
20230801,184900,3354751400,8030,8030,8030,8030,0
20230801,184800,3354751400,8030,8030,8030,8030,0
20230801,184700,3354751400,8030,8030,8030,8030,0
20230801,184600,3354751400,8030,8030,8030,8030,0
20230801,184500,3354751400,8030,8030,8030,8030,0
20230801,184400,3354751400,8030,8030,8030,8030,0
20230801,184300,3354751400,8030,8030,8030,8030,0
20230801,184200,3354751400,8030,8030,8030,8030,0
20230801,184100,3354751400,8030,8030,8030,8030,0
20230801,184000,3354751400,8030,8030,8030,8030,0
20230801,183900,3354751400,8030,8030,8030,8030,0
20230801,183800,3354751400,8030,8030,8030,8030,0
20230801,183700,3354751400,8030,8030,8030,8030,0
20230801,183600,3354751400,8030,8030,8030,8030,0
20230801,183500,3354751400,8030,8030,8030,8030,0
20230801,183400,3354751400,8030,8030,8030,8030,0
20230801,183300,3354751400,8030,8030,8030,8030,0
20230801,183200,3354751400,8030,8030,8030,8030,0
20230801,183100,3354751400,8030,8030,8030,8030,0
20230801,183000,3354751400,8030,8030,8030,8030,0
20230801,182900,3354751400,8030,8030,8030,8030,0
20230801,182800,3354751400,8030,8030,8030,8030,0
20230801,182700,3354751400,8030,8030,8030,8030,0
20230801,182600,3354751400,8030,8030,8030,8030,0
20230801,182500,3354751400,8030,8030,8030,8030,0
20230801,182400,3354751400,8030,8030,8030,8030,0
20230801,182300,3354751400,8030,8030,8030,8030,0
20230801,182200,3354751400,8030,8030,8030,8030,2731
20230801,182100,3354751400,8030,8030,8030,8030,0
20230801,182000,3354751400,8030,8030,8030,8030,0
20230801,181900,3354751400,8030,8030,8030,8030,0
20230801,181800,3354751400,8030,8030,8030,8030,0
20230801,181700,3354751400,8030,8030,8030,8030,0
20230801,181600,3354751400,8030,8030,8030,8030,0
20230801,181500,3354751400,8030,8030,8030,8030,0
20230801,181400,3354751400,8030,8030,8030,8030,0
20230801,181300,3354751400,8030,8030,8030,8030,0
20230801,181200,3354751400,8030,8030,8030,8030,0
20230801,181100,3354751400,8030,8030,8030,8030,0
20230801,181000,3354751400,8030,8030,8030,8030,0
20230801,180900,3354751400,8030,8030,8030,8030,0
20230801,180800,3354751400,8030,8030,8030,8030,0
20230801,180700,3354751400,8030,8030,8030,8030,0
20230801,180600,3354751400,8030,8030,8030,8030,0
20230801,180500,3354751400,8030,8030,8030,8030,0
20230801,180400,3354751400,8030,8030,8030,8030,0
20230801,180300,3354751400,8030,8030,8030,8030,0
20230801,180200,3354751400,8030,8030,8030,8030,0
20230801,180100,3354751400,8030,8030,8030,8030,0
20230801,180000,3354751400,8030,8030,8030,8030,0
20230801,175900,3354751400,8030,8030,8030,8030,0
20230801,175800,3354751400,8030,8030,8030,8030,0
20230801,175700,3354751400,8030,8030,8030,8030,0
20230801,175600,3354751400,8030,8030,8030,8030,0
20230801,175500,3354751400,8030,8030,8030,8030,0
20230801,175400,3354751400,8030,8030,8030,8030,0
20230801,175300,3354751400,8030,8030,8030,8030,0
20230801,175200,3354751400,8030,8030,8030,8030,2731
20230801,175100,3354751400,8030,8030,8030,8030,0
20230801,175000,3354751400,8030,8030,8030,8030,0
20230801,174900,3354751400,8030,8030,8030,8030,0
20230801,174800,3354751400,8030,8030,8030,8030,0
20230801,174700,3354751400,8030,8030,8030,8030,0
20230801,174600,3354751400,8030,8030,8030,8030,0
20230801,174500,3354751400,8030,8030,8030,8030,0
20230801,174400,3354751400,8030,8030,8030,8030,0
20230801,174300,3354751400,8030,8030,8030,8030,0
20230801,174200,3354751400,8030,8030,8030,8030,0
20230801,174100,3354751400,8030,8030,8030,8030,0
20230801,174000,3354751400,8030,8030,8030,8030,0
20230801,173900,3354751400,8030,8030,8030,8030,0
20230801,173800,3354751400,8030,8030,8030,8030,0
20230801,173700,3354751400,8030,8030,8030,8030,0
20230801,173600,3354751400,8030,8030,8030,8030,0
20230801,173500,3354751400,8030,8030,8030,8030,0
20230801,173400,3354751400,8030,8030,8030,8030,0
20230801,173300,3354751400,8030,8030,8030,8030,0
20230801,173200,3354751400,8030,8030,8030,8030,0
20230801,173100,3354751400,8030,8030,8030,8030,0
20230801,173000,3354751400,8030,8030,8030,8030,0
20230801,172900,3354751400,8030,8030,8030,8030,0
20230801,172800,3354751400,8030,8030,8030,8030,0
20230801,172700,3354751400,8030,8030,8030,8030,0
20230801,172600,3354751400,8030,8030,8030,8030,0
20230801,172500,3354751400,8030,8030,8030,8030,0
20230801,172400,3354751400,8030,8030,8030,8030,0
20230801,172300,3354751400,8030,8030,8030,8030,0
20230801,172200,3354751400,8030,8030,8030,8030,2731
20230801,172100,3354751400,8030,8030,8030,8030,0
20230801,172000,3354751400,8030,8030,8030,8030,0
20230801,171900,3354751400,8030,8030,8030,8030,0
20230801,171800,3354751400,8030,8030,8030,8030,0
20230801,171700,3354751400,8030,8030,8030,8030,0
20230801,171600,3354751400,8030,8030,8030,8030,0
20230801,171500,3354751400,8030,8030,8030,8030,0
20230801,171400,3354751400,8030,8030,8030,8030,0
20230801,171300,3354751400,8030,8030,8030,8030,0
20230801,171200,3354751400,8030,8030,8030,8030,0
20230801,171100,3354751400,8030,8030,8030,8030,0
20230801,171000,3354751400,8030,8030,8030,8030,0
20230801,170900,3354751400,8030,8030,8030,8030,0
20230801,170800,3354751400,8030,8030,8030,8030,0
20230801,170700,3354751400,8030,8030,8030,8030,0
20230801,170600,3354751400,8030,8030,8030,8030,0
20230801,170500,3354751400,8030,8030,8030,8030,0
20230801,170400,3354751400,8030,8030,8030,8030,0
20230801,170300,3354751400,8030,8030,8030,8030,0
20230801,170200,3354751400,8030,8030,8030,8030,0
20230801,170100,3354751400,8030,8030,8030,8030,0
20230801,170000,3354751400,8030,8030,8030,8030,0
20230801,165900,3354751400,8030,8030,8030,8030,0
20230801,165800,3354751400,8030,8030,8030,8030,0
20230801,165700,3354751400,8030,8030,8030,8030,0
20230801,165600,3354751400,8030,8030,8030,8030,0
20230801,165500,3354751400,8030,8030,8030,8030,0
20230801,165400,3354751400,8030,8030,8030,8030,0
20230801,165300,3354751400,8030,8030,8030,8030,0
20230801,165200,3354751400,8030,8030,8030,8030,2731
20230801,165100,3354751400,8030,8030,8030,8030,0
20230801,165000,3354751400,8030,8030,8030,8030,0
20230801,164900,3354751400,8030,8030,8030,8030,0
20230801,164800,3354751400,8030,8030,8030,8030,0
20230801,164700,3354751400,8030,8030,8030,8030,0
20230801,164600,3354751400,8030,8030,8030,8030,0
20230801,164500,3354751400,8030,8030,8030,8030,0
20230801,164400,3354751400,8030,8030,8030,8030,0
20230801,164300,3354751400,8030,8030,8030,8030,0
20230801,164200,3354751400,8030,8030,8030,8030,0
20230801,164100,3354751400,8030,8030,8030,8030,0
20230801,164000,3354751400,8030,8030,8030,8030,0
20230801,163900,3354751400,8030,8030,8030,8030,0
20230801,163800,3354751400,8030,8030,8030,8030,0
20230801,163700,3354751400,8030,8030,8030,8030,0
20230801,163600,3354751400,8030,8030,8030,8030,0
20230801,163500,3354751400,8030,8030,8030,8030,0
20230801,163400,3354751400,8030,8030,8030,8030,0
20230801,163300,3354751400,8030,8030,8030,8030,0
20230801,163200,3354751400,8030,8030,8030,8030,0
20230801,163100,3354751400,8030,8030,8030,8030,0
20230801,163000,3354751400,8030,8030,8030,8030,0
20230801,162900,3354751400,8030,8030,8030,8030,0
20230801,162800,3354751400,8030,8030,8030,8030,0
20230801,162700,3354751400,8030,8030,8030,8030,0
20230801,162600,3354751400,8030,8030,8030,8030,0
20230801,162500,3354751400,8030,8030,8030,8030,0
20230801,162400,3354751400,8030,8030,8030,8030,0
20230801,162300,3354751400,8030,8030,8030,8030,0
20230801,162200,3354751400,8030,8030,8030,8030,2731
20230801,162100,3354751400,8030,8030,8030,8030,0
20230801,162000,3354751400,8030,8030,8030,8030,0
20230801,161900,3354751400,8030,8030,8030,8030,0
20230801,161800,3354751400,8030,8030,8030,8030,0
20230801,161700,3354751400,8030,8030,8030,8030,0
20230801,161600,3354751400,8030,8030,8030,8030,0
20230801,161500,3354751400,8030,8030,8030,8030,0
20230801,161400,3354751400,8030,8030,8030,8030,0
20230801,161300,3354751400,8030,8030,8030,8030,0
20230801,161200,3354751400,8030,8030,8030,8030,0
20230801,161100,3354751400,8030,8030,8030,8030,0
20230801,161000,3354751400,8030,8030,8030,8030,0
20230801,160900,3354751400,8030,8030,8030,8030,0
20230801,160800,3354751400,8030,8030,8030,8030,0
20230801,160700,3354751400,8030,8030,8030,8030,0
20230801,160600,3354751400,8030,8030,8030,8030,0
20230801,160500,3354751400,8030,8030,8030,8030,0
20230801,160400,3354751400,8030,8030,8030,8030,0
20230801,160300,3354751400,8030,8030,8030,8030,0
20230801,160200,3354751400,8030,8030,8030,8030,0
20230801,160100,3354751400,8030,8030,8030,8030,0
20230801,160000,3354751400,8030,8030,8030,8030,0
20230801,155900,3354751400,8030,8030,8030,8030,0
20230801,155800,3354751400,8030,8030,8030,8030,0
20230801,155700,3354751400,8030,8030,8030,8030,0
20230801,155600,3354751400,8030,8030,8030,8030,0
20230801,155500,3354751400,8030,8030,8030,8030,0
20230801,155400,3354751400,8030,8030,8030,8030,0
20230801,155300,3354751400,8030,8030,8030,8030,0
20230801,155200,3354751400,8030,8030,8030,8030,2731
20230801,155100,3354751400,8030,8030,8030,8030,0
20230801,155000,3354751400,8030,8030,8030,8030,0
20230801,154900,3354751400,8030,8030,8030,8030,0
20230801,154800,3354751400,8030,8030,8030,8030,0
20230801,154700,3354751400,8030,8030,8030,8030,0
20230801,154600,3354751400,8030,8030,8030,8030,0
20230801,154500,3354751400,8030,8030,8030,8030,0
20230801,154400,3354751400,8030,8030,8030,8030,0
20230801,154300,3354751400,8030,8030,8030,8030,0
20230801,154200,3354751400,8030,8030,8030,8030,0
20230801,154100,3354751400,8030,8030,8030,8030,0
20230801,154000,3354751400,8030,8030,8030,8030,0
20230801,153900,3354751400,8030,8030,8030,8030,0
20230801,153800,3354751400,8030,8030,8030,8030,0
20230801,153700,3354751400,8030,8030,8030,8030,0
20230801,153600,3354751400,8030,8030,8030,8030,0
20230801,153500,3354751400,8030,8030,8030,8030,0
20230801,153400,3354751400,8030,8030,8030,8030,0
20230801,153300,3354751400,8030,8030,8030,8030,0
20230801,153200,3354751400,8030,8030,8030,8030,0
20230801,153100,3354751400,8030,8030,8030,8030,0
20230801,153000,3354751400,8030,8030,8030,8030,2731
20230801,152900,3332821470,8030,8030,8030,8030,0
20230801,152800,3332821470,8030,8030,8030,8030,0
20230801,152700,3332821470,8030,8030,8030,8030,0
20230801,152600,3332821470,8030,8030,8030,8030,0
20230801,152500,3332821470,8030,8030,8030,8030,0
20230801,152400,3332821470,8030,8030,8030,8030,0
20230801,152300,3332821470,8030,8030,8030,8030,0
20230801,152200,3332821470,8030,8030,8030,8030,0
20230801,152100,3332821470,8030,8030,8030,8030,0
20230801,152000,3332821470,8030,8030,8030,8030,0
20230801,151900,3332821470,8030,8030,8030,8030,221
20230801,151800,3331046840,8030,8030,8030,8020,1346
20230801,151700,3320247550,8030,8030,8030,8020,673
20230801,151600,3314843620,8030,8030,8030,8020,178
20230801,151500,3313414490,8030,8030,8030,8030,352
20230801,151400,3310587930,8030,8030,8030,8030,391
20230801,151300,3307448200,8030,8020,8030,8020,300
20230801,151200,3305041050,8020,8040,8040,8020,187
20230801,151100,3303538750,8040,8030,8040,8030,584
20230801,151000,3298843590,8040,8040,8040,8040,447
20230801,150900,3295249710,8040,8040,8040,8040,205
20230801,150800,3293601510,8040,8010,8040,8000,369
20230801,150700,3290645350,8000,8030,8030,8000,300
20230801,150600,3288239440,8030,8050,8050,8000,5574
20230801,150500,3243617810,8060,8060,8060,8050,99
20230801,150400,3242820250,8060,8070,8070,8030,454
20230801,150300,3239174520,8090,8090,8090,8090,0
20230801,150200,3239174520,8090,8050,8090,8030,1294
20230801,150100,3228742920,8040,8030,8070,8030,484
20230801,150000,3224851390,8030,8080,8080,8030,456
20230801,145900,3221176050,8080,8030,8090,8030,18
20230801,145800,3221030610,8030,8080,8090,8030,1874
20230801,145700,3205880330,8080,8080,8080,8080,495
20230801,145600,3201880730,8080,8080,8090,8080,466
20230801,145500,3198115440,8080,8090,8090,8080,2472
20230801,145400,3178131450,8090,8090,8090,8080,1912
20230801,145300,3162669460,8090,8090,8090,8080,783
20230801,145200,3156337620,8080,8100,8100,8080,1062
20230801,145100,3147735560,8070,8080,8110,8070,2811
20230801,145000,3124966670,8070,8060,8090,8060,2851
20230801,144900,3101936020,8060,8040,8060,8040,1923
20230801,144800,3086443860,8040,8040,8040,8040,114
20230801,144700,3085527300,8040,8040,8040,8030,182
20230801,144600,3084064030,8040,8040,8040,8020,1219
20230801,144500,3074285070,8040,8030,8040,8030,113
20230801,144400,3073376560,8050,8040,8050,8040,810
20230801,144300,3066858220,8040,8000,8040,8000,1302
20230801,144200,3056407300,8000,8000,8000,7980,566
20230801,144100,3051881980,8000,8000,8020,8000,1245
20230801,144000,3041904700,8000,8000,8000,7990,1331
20230801,143900,3031257950,8000,8000,8000,7990,2655
20230801,143800,3010021450,8010,8010,8010,8000,458
20230801,143700,3006354620,8010,8020,8020,8010,468
20230801,143600,3002604500,8020,8020,8020,8020,133
20230801,143500,3001537840,8020,8010,8020,8010,349
20230801,143400,2998738920,8020,8020,8020,8020,0
20230801,143300,2998738920,8020,8030,8030,8020,622
20230801,143200,2993750470,8030,8010,8030,8010,109
20230801,143100,2992876380,8010,8020,8040,8000,494
20230801,143000,2988912430,8020,8030,8040,8020,1504
20230801,142900,2976820750,8040,8040,8040,8040,0
20230801,142800,2976820750,8040,7960,8050,7950,2443
20230801,142700,2957217500,8030,7990,8030,7950,4180
20230801,142600,2923749390,8000,7950,8000,7930,4434
20230801,142500,2888328810,7950,7940,7970,7920,4143
20230801,142400,2855374300,7950,7930,7950,7930,1110
20230801,142300,2846554600,7910,7900,7910,7890,1181
20230801,142200,2837216490,7900,7890,7900,7890,121
20230801,142100,2836260790,7900,7900,7900,7900,934
20230801,142000,2828882190,7900,7900,7900,7900,89
20230801,141900,2828179090,7900,7900,7900,7900,253
20230801,141800,2826180390,7900,7900,7900,7900,1795
20230801,141700,2811999890,7900,7900,7900,7900,740
20230801,141600,2806153890,7900,7890,7900,7890,315
20230801,141500,2803668530,7890,7890,7890,7890,3
20230801,141400,2803644860,7880,7890,7890,7880,1066
20230801,141300,2795236400,7890,7880,7890,7880,680
20230801,141200,2789877300,7880,7850,7880,7850,912
20230801,141100,2782713960,7850,7850,7860,7850,320
20230801,141000,2780201950,7850,7850,7850,7850,790
20230801,140900,2774000450,7850,7840,7850,7840,112
20230801,140800,2773122260,7850,7850,7850,7850,880
20230801,140700,2766214260,7850,7830,7850,7830,1017
20230801,140600,2758238960,7820,7820,7820,7820,174
20230801,140500,2756878280,7820,7830,7830,7810,804
20230801,140400,2750587860,7830,7820,7830,7820,589
20230801,140300,2745977140,7810,7780,7810,7770,670
20230801,140200,2740750510,7770,7820,7830,7770,6337
20230801,140100,2691402790,7820,7860,7870,7820,4613
20230801,140000,2655247190,7880,7880,7880,7880,7
20230801,135900,2655192030,7880,7850,7880,7850,2133
20230801,135800,2638446770,7850,7830,7850,7830,16
20230801,135700,2638321230,7830,7830,7840,7830,288
20230801,135600,2636065040,7830,7830,7830,7830,2
20230801,135500,2636049380,7830,7830,7830,7830,16
20230801,135400,2635924100,7830,7800,7830,7800,370
20230801,135300,2633037220,7810,7830,7840,7800,2269
20230801,135200,2615316700,7810,7810,7810,7810,1408
20230801,135100,2604320220,7810,7820,7830,7810,1035
20230801,135000,2596228930,7810,7820,7820,7810,249
20230801,134900,2594284230,7820,7820,7830,7820,130
20230801,134800,2593266640,7810,7800,7810,7760,459
20230801,134700,2589685880,7800,7800,7820,7750,2366
20230801,134600,2571306100,7820,7800,7820,7770,3034
20230801,134500,2547699280,7780,7820,7820,7780,11262
20230801,134400,2459970410,7820,7820,7830,7820,1788
20230801,134300,2445988080,7820,7830,7840,7820,2148
20230801,134200,2429172450,7840,7840,7860,7830,385
20230801,134100,2426155820,7840,7840,7860,7840,1766
20230801,134000,2412308080,7850,7850,7850,7850,114
20230801,133900,2411413180,7850,7840,7850,7840,1037
20230801,133800,2403281100,7850,7850,7850,7840,542
20230801,133700,2399027400,7850,7850,7850,7850,181
20230801,133600,2397606550,7850,7850,7850,7850,286
20230801,133500,2395361450,7850,7840,7850,7840,678
20230801,133400,2390039830,7850,7850,7850,7850,50
20230801,133300,2389647330,7860,7870,7870,7860,105
20230801,133200,2388821980,7840,7840,7850,7840,1844
20230801,133100,2374347270,7850,7850,7850,7850,195
20230801,133000,2372816520,7850,7850,7880,7830,2679
20230801,132900,2351813970,7850,7860,7870,7850,3475
20230801,132800,2324524180,7860,7880,7880,7860,778
20230801,132700,2318402070,7880,7890,7910,7870,1504
20230801,132600,2306548390,7890,7910,7910,7890,341
20230801,132500,2303856860,7890,7890,7910,7880,595
20230801,132400,2299163330,7890,7920,7920,7890,10444
20230801,132300,2216596200,7920,7950,7960,7920,264
20230801,132200,2214505130,7920,7940,7940,7920,253
20230801,132100,2212501330,7930,7920,7930,7910,381
20230801,132000,2209483410,7920,7930,7940,7910,3685
20230801,131900,2180287840,7940,7940,7980,7930,80
20230801,131800,2179652280,7940,7980,7980,7940,418
20230801,131700,2176329010,7980,7930,7980,7930,202
20230801,131600,2174721650,7940,7940,7940,7940,118
20230801,131500,2173784730,7940,7940,7940,7940,67
20230801,131400,2173252750,7930,7940,7940,7930,19
20230801,131300,2173101950,7930,7930,7930,7930,0
20230801,131200,2173101950,7930,7940,7940,7930,1770
20230801,131100,2159059780,7940,7960,7970,7940,19
20230801,131000,2158908490,7950,7950,7950,7940,38
20230801,130900,2158606490,7940,7950,7950,7940,210
20230801,130800,2156937200,7950,7940,7950,7940,17
20230801,130700,2156802190,7940,7950,7950,7940,997
20230801,130600,2148884910,7950,7960,7960,7940,1627
20230801,130500,2135946470,7970,7970,7970,7960,53
20230801,130400,2135524110,7970,7970,7970,7970,389
20230801,130300,2132423780,7990,7990,7990,7990,1
20230801,130200,2132415790,7970,7980,7980,7970,241
20230801,130100,2130493720,7970,7970,7970,7960,408
20230801,130000,2127244020,7970,7980,7980,7970,1048
20230801,125900,2118881390,7960,7950,7960,7950,299
20230801,125800,2116503090,7950,7950,7950,7940,369
20230801,125700,2113569580,7920,7930,7970,7920,1258
20230801,125600,2103593480,7940,7980,7980,7930,11800
20230801,125500,2009824660,7980,7990,7990,7970,6254
20230801,125400,1959954980,7990,8010,8010,7990,7102
20230801,125300,1903149720,8000,8010,8010,8000,4
20230801,125200,1903117710,8000,8000,8000,8000,968
20230801,125100,1895373710,8000,8000,8000,8000,235
20230801,125000,1893493710,8000,8010,8010,8000,85
20230801,124900,1892813700,8010,8010,8010,8010,375
20230801,124800,1889809950,8000,8010,8010,8000,2820
20230801,124700,1867249750,8010,8010,8010,8010,10
20230801,124600,1867169650,8010,8020,8020,8010,204
20230801,124500,1865534610,8020,8010,8020,8010,7
20230801,124400,1865478480,8020,8020,8020,8020,3
20230801,124300,1865454420,8000,8000,8020,8000,12
20230801,124200,1865358220,8000,8010,8010,8000,3098
20230801,124100,1840573110,8020,8030,8030,8020,63
20230801,124000,1840067750,8030,8020,8030,8020,68
20230801,123900,1839522210,8020,8020,8020,8020,69
20230801,123800,1838968830,8000,8000,8000,8000,5
20230801,123700,1838928830,7990,7990,7990,7990,150
20230801,123600,1837730330,7990,8000,8000,7990,1431
20230801,123500,1826292270,8000,8000,8000,8000,672
20230801,123400,1820916270,8000,8000,8000,8000,314
20230801,123300,1818404270,7990,7990,7990,7990,120
20230801,123200,1817445470,8000,8000,8000,8000,1756
20230801,123100,1803397470,7990,7990,7990,7990,310
20230801,123000,1800920570,7990,7990,7990,7990,437
20230801,122900,1797428940,8000,8000,8000,7990,1871
20230801,122800,1782478940,8000,7990,8000,7990,505
20230801,122700,1778442990,8000,8000,8000,7990,1498
20230801,122600,1766462990,7990,7990,7990,7990,460
20230801,122500,1762787590,8000,8000,8000,8000,5
20230801,122400,1762747590,7990,8010,8010,7990,2688
20230801,122300,1741242340,8010,8010,8010,8010,0
20230801,122200,1741242340,8010,8010,8010,8010,0
20230801,122100,1741242340,8010,8020,8020,8010,810
20230801,122000,1734754140,8010,8010,8010,8010,2
20230801,121900,1734738120,8010,8010,8010,8010,257
20230801,121800,1732679550,8010,8020,8020,8010,93
20230801,121700,1731934600,8020,8020,8020,8020,77
20230801,121600,1731317060,8020,8020,8020,8020,1
20230801,121500,1731309040,8020,8020,8020,8020,5
20230801,121400,1731268940,8010,8010,8010,8010,610
20230801,121300,1726382840,8010,8020,8020,8010,232
20230801,121200,1724524510,8030,8010,8030,8010,1106
20230801,121100,1715665430,8010,8010,8010,8010,0
20230801,121000,1715665430,8010,8010,8010,8010,49
20230801,120900,1715272940,8010,8010,8010,8010,779
20230801,120800,1709033150,8020,8020,8020,8020,751
20230801,120700,1703010130,8020,8020,8020,8020,28
20230801,120600,1702785570,8030,8030,8030,8030,4
20230801,120500,1702753450,8010,8010,8010,8010,0
20230801,120400,1702753450,8010,8020,8020,8010,113
20230801,120300,1701847490,8020,8020,8020,8020,2
20230801,120200,1701831450,8020,8030,8030,8020,10
20230801,120100,1701751160,8020,8010,8020,8010,165
20230801,120000,1700429500,8030,8020,8030,8010,533
20230801,115900,1696154690,8020,8030,8030,8020,17
20230801,115800,1696018340,8030,8030,8030,8030,70
20230801,115700,1695456240,8030,8030,8030,8030,0
20230801,115600,1695456240,8030,8030,8030,8030,241
20230801,115500,1693521010,8010,8010,8010,8010,1
20230801,115400,1693513000,8000,8030,8030,8000,246
20230801,115300,1691543600,8030,8030,8030,8030,3
20230801,115200,1691519510,8030,8030,8030,8030,33
20230801,115100,1691254520,8000,8010,8010,8000,610
20230801,115000,1686368580,8010,8030,8030,8010,132
20230801,114900,1685309020,8030,8030,8030,8030,45
20230801,114800,1684947670,8030,8040,8040,8030,354
20230801,114700,1682105040,8040,8040,8040,8040,10
20230801,114600,1682024640,8040,8040,8040,8040,405
20230801,114500,1678768440,8040,8040,8040,8040,6
20230801,114400,1678720200,8000,8000,8000,8000,145
20230801,114300,1677560200,8000,8000,8000,8000,0
20230801,114200,1677560200,8000,8040,8040,8000,6429
20230801,114100,1626118420,8040,8040,8040,8040,172
20230801,114000,1624735540,8040,8030,8040,8030,144
20230801,113900,1623577980,8040,8040,8040,8040,14
20230801,113800,1623465420,8040,8040,8040,8040,8
20230801,113700,1623401100,8040,8040,8040,8040,278
20230801,113600,1621165980,8030,8030,8030,8020,189
20230801,113500,1619648500,8030,8030,8030,8030,0
20230801,113400,1619648500,8030,8030,8030,8030,12
20230801,113300,1619552140,8040,8040,8040,8040,11
20230801,113200,1619463700,8040,8020,8040,8010,3005
20230801,113100,1595379260,8020,8020,8020,8020,225
20230801,113000,1593574760,8020,8020,8020,8020,0
20230801,112900,1593574760,8020,8040,8040,8020,261
20230801,112800,1591477320,8020,8020,8020,8020,126
20230801,112700,1590466800,8020,8020,8020,8010,181
20230801,112600,1589015540,8010,8010,8010,8010,300
20230801,112500,1586612540,8010,8020,8020,8010,1605
20230801,112400,1573756230,8010,8020,8020,8010,752
20230801,112300,1567729920,8020,8010,8020,8010,32
20230801,112200,1567473300,8000,8000,8000,8000,330
20230801,112100,1564833300,8020,8030,8030,8020,33
20230801,112000,1564568620,8020,8020,8030,8020,13
20230801,111900,1564464350,8030,8010,8030,8000,33
20230801,111800,1564199430,8000,8040,8040,8000,117
20230801,111700,1563261310,8000,8000,8000,8000,0
20230801,111600,1563261310,8000,8040,8040,8000,1695
20230801,111500,1549689610,8030,8010,8030,8000,1887
20230801,111400,1534586280,8010,8010,8010,8000,921
20230801,111300,1527217220,8010,8010,8010,8010,0
20230801,111200,1527217220,8010,8010,8010,8010,37
20230801,111100,1526920850,8010,8030,8030,8010,307
20230801,111000,1524459640,8020,8020,8020,8020,0
20230801,110900,1524459640,8020,8010,8020,8010,2838
20230801,110800,1501699680,8000,8010,8010,8000,64
20230801,110700,1501187270,8010,8010,8010,8000,592
20230801,110600,1496446710,8010,8020,8020,8010,2617
20230801,110500,1475483370,8020,8010,8020,8010,189
20230801,110400,1473967610,8010,8010,8010,8010,0
20230801,110300,1473967610,8010,8010,8010,8010,5
20230801,110200,1473927560,8010,8010,8010,8010,220
20230801,110100,1472165360,8010,8000,8010,8000,949
20230801,110000,1464567370,8000,8000,8000,8000,243
20230801,105900,1462623370,8010,8000,8010,8000,440
20230801,105800,1459102830,8000,8000,8000,8000,3569
20230801,105700,1430550830,8000,8000,8000,8000,165
20230801,105600,1429230830,8000,8010,8010,8000,1222
20230801,105500,1419454170,8010,8000,8010,8000,319
20230801,105400,1416900040,8000,7990,8000,7990,275
20230801,105300,1414700400,8000,7990,8000,7990,651
20230801,105200,1409498880,7990,7990,7990,7990,327
20230801,105100,1406886150,7990,7990,7990,7990,287
20230801,105000,1404593020,7990,7990,8010,7990,882
20230801,104900,1397545730,7990,7990,7990,7990,815
20230801,104800,1391033880,7990,8000,8000,7990,1191
20230801,104700,1381517510,7990,8010,8010,7990,1156
20230801,104600,1372267220,8010,8020,8020,8000,54
20230801,104500,1371834710,8010,7980,8010,7980,1270
20230801,104400,1361684480,7980,8000,8000,7980,953
20230801,104300,1354074140,7990,7990,7990,7990,716
20230801,104200,1348353300,7990,8000,8000,7990,252
20230801,104100,1346339300,8000,8000,8000,7980,721
20230801,104000,1340574800,7970,8000,8000,7970,5321
20230801,103900,1298099180,8000,8000,8000,7990,784
20230801,103800,1291827610,8000,8000,8000,8000,40
20230801,103700,1291507610,8000,8010,8010,8000,46
20230801,103600,1291139410,8000,8000,8000,8000,392
20230801,103500,1288003410,8020,8020,8020,7990,1885
20230801,103400,1272885740,8020,7980,8020,7980,3076
20230801,103300,1248307450,7980,7990,7990,7980,2437
20230801,103200,1228851290,7990,7990,7990,7990,340
20230801,103100,1226134690,7980,7980,7980,7980,110
20230801,103000,1225256890,7980,7990,7990,7980,3877
20230801,102900,1194295480,7990,7990,8000,7990,1408
20230801,102800,1183041960,7990,8000,8000,7990,2075
20230801,102700,1166446340,8010,8010,8010,8010,166
20230801,102600,1165116680,8010,8010,8010,8010,199
20230801,102500,1163522690,8010,8010,8020,8010,570
20230801,102400,1158956980,8010,8010,8010,8000,363
20230801,102300,1156050030,8000,8000,8010,8000,1603
20230801,102200,1143224030,8000,8010,8010,8000,216
20230801,102100,1141495950,8000,8000,8010,8000,431
20230801,102000,1138047920,8010,8010,8010,8010,90
20230801,101900,1137327020,8020,8010,8020,8010,256
20230801,101800,1135276320,8010,8000,8020,8000,591
20230801,101700,1130547310,8000,8000,8000,7990,1799
20230801,101600,1116160480,8000,8010,8010,8000,2442
20230801,101500,1096624430,8000,8020,8020,8000,6153
20230801,101400,1047383860,8020,8050,8050,8020,597
20230801,101300,1042592920,8040,8030,8040,8020,150
20230801,101200,1041389700,8030,8040,8040,8030,3159
20230801,101100,1016022880,8030,8030,8030,8030,930
20230801,101000,1008554980,8040,8020,8040,8020,876
20230801,100900,1001524460,8020,8020,8020,8020,552
20230801,100800,997097420,8020,8010,8020,8010,63
20230801,100700,996592310,8010,8000,8010,8000,453
20230801,100600,992963850,8000,8020,8020,8000,485
20230801,100500,989079350,8010,8010,8010,8010,133
20230801,100400,988014020,8000,8010,8010,8000,763
20230801,100300,981905610,8000,8000,8000,8000,68
20230801,100200,981361610,8000,8000,8000,8000,600
20230801,100100,976561610,8000,8010,8010,8000,1821
20230801,100000,961990120,8000,8060,8060,8000,11090
20230801,095900,873196270,8060,8100,8100,8060,1270
20230801,095800,862937560,8120,8100,8130,8100,402
20230801,095700,859675970,8060,8060,8100,8060,939
20230801,095600,852092030,8060,8040,8060,8040,508
20230801,095500,848000070,8040,8040,8040,8040,864
20230801,095400,841053510,8030,8030,8030,8030,522
20230801,095300,836861850,8030,8040,8040,8030,332
20230801,095200,834194050,8040,8030,8040,8030,235
20230801,095100,832306510,8030,8020,8030,8020,332
20230801,095000,829642790,8020,8010,8020,8010,105
20230801,094900,828801140,8010,8000,8030,8000,242
20230801,094800,826861410,8000,8020,8020,8000,3225
20230801,094700,801048670,8020,8020,8020,8010,419
20230801,094600,797689990,8010,8000,8010,7990,6541
20230801,094500,745363940,7990,8020,8020,7990,6132
20230801,094400,696285560,8020,8040,8060,8000,10912
20230801,094300,608750190,8040,8060,8060,8030,5585
20230801,094200,563806900,8060,8070,8080,8060,556
20230801,094100,559322920,8080,8070,8090,8060,2181
20230801,094000,541727910,8070,8070,8080,8060,2639
20230801,093900,520430810,8070,8070,8070,8060,975
20230801,093800,512568720,8070,8070,8070,8060,1411
20230801,093700,501190090,8070,8080,8080,8070,1174
20230801,093600,491715390,8070,8070,8090,8070,890
20230801,093500,484533050,8100,8060,8100,8060,226
20230801,093400,482710300,8060,8100,8100,8050,11355
20230801,093300,390953970,8110,8110,8110,8110,562
20230801,093200,386396150,8110,8120,8120,8110,1529
20230801,093100,373994320,8120,8120,8120,8110,468
20230801,093000,370197830,8120,8100,8120,8100,117
20230801,092900,369250110,8130,8110,8130,8100,264
20230801,092800,367111080,8130,8110,8130,8110,462
20230801,092700,363357130,8110,8100,8110,8100,42
20230801,092600,363016700,8100,8100,8100,8100,2099
20230801,092500,346014800,8100,8130,8130,8100,304
20230801,092400,343543610,8130,8130,8130,8100,2906
20230801,092300,319985470,8130,8130,8130,8130,1075
20230801,092200,311245720,8130,8150,8150,8120,1036
20230801,092100,302815120,8170,8170,8170,8150,471
20230801,092000,298968250,8170,8170,8170,8170,84
20230801,091900,298281970,8170,8140,8170,8130,1448
20230801,091800,286499370,8130,8130,8160,8130,2969
20230801,091700,262314120,8130,8130,8150,8120,2076
20230801,091600,245445880,8120,8130,8130,8120,217
20230801,091500,243683680,8130,8130,8150,8120,1378
20230801,091400,232463230,8140,8140,8160,8140,627
20230801,091300,227351200,8110,8110,8110,8110,50
20230801,091200,226945700,8100,8100,8110,8100,1108
20230801,091100,217969990,8100,8100,8140,8100,348
20230801,091000,215150750,8100,8130,8140,8100,533
20230801,090900,210825520,8090,8100,8120,8090,2590
20230801,090800,189850980,8100,8080,8100,8080,765
20230801,090700,183660940,8100,8100,8100,8080,2617
20230801,090600,162491640,8100,8090,8100,8090,2659
20230801,090500,140967070,8080,8140,8140,8080,3535
20230801,090400,112324070,8140,8190,8190,8140,2618
20230801,090300,90948950,8170,8150,8190,8150,1336
20230801,090200,80038040,8140,8110,8140,8100,2053
20230801,090100,63388780,8110,8100,8120,8100,2046
20230801,090000,46814930,8100,8170,8170,8100,4460