KissMeData/084650/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,8474547100,8950,8950,8950,8950,13379
20230801,194100,8474547100,8950,8950,8950,8950,0
20230801,194000,8474547100,8950,8950,8950,8950,0
20230801,193900,8474547100,8950,8950,8950,8950,0
20230801,193800,8474547100,8950,8950,8950,8950,0
20230801,193700,8474547100,8950,8950,8950,8950,0
20230801,193600,8474547100,8950,8950,8950,8950,0
20230801,193500,8474547100,8950,8950,8950,8950,0
20230801,193400,8474547100,8950,8950,8950,8950,0
20230801,193300,8474547100,8950,8950,8950,8950,0
20230801,193200,8474547100,8950,8950,8950,8950,0
20230801,193100,8474547100,8950,8950,8950,8950,0
20230801,193000,8474547100,8950,8950,8950,8950,0
20230801,192900,8474547100,8950,8950,8950,8950,0
20230801,192800,8474547100,8950,8950,8950,8950,0
20230801,192700,8474547100,8950,8950,8950,8950,0
20230801,192600,8474547100,8950,8950,8950,8950,0
20230801,192500,8474547100,8950,8950,8950,8950,0
20230801,192400,8474547100,8950,8950,8950,8950,0
20230801,192300,8474547100,8950,8950,8950,8950,0
20230801,192200,8474547100,8950,8950,8950,8950,0
20230801,192100,8474547100,8950,8950,8950,8950,0
20230801,192000,8474547100,8950,8950,8950,8950,0
20230801,191900,8474547100,8950,8950,8950,8950,0
20230801,191800,8474547100,8950,8950,8950,8950,0
20230801,191700,8474547100,8950,8950,8950,8950,0
20230801,191600,8474547100,8950,8950,8950,8950,0
20230801,191500,8474547100,8950,8950,8950,8950,0
20230801,191400,8474547100,8950,8950,8950,8950,0
20230801,191300,8474547100,8950,8950,8950,8950,0
20230801,191200,8474547100,8950,8950,8950,8950,13379
20230801,191100,8474547100,8950,8950,8950,8950,0
20230801,191000,8474547100,8950,8950,8950,8950,0
20230801,190900,8474547100,8950,8950,8950,8950,0
20230801,190800,8474547100,8950,8950,8950,8950,0
20230801,190700,8474547100,8950,8950,8950,8950,0
20230801,190600,8474547100,8950,8950,8950,8950,0
20230801,190500,8474547100,8950,8950,8950,8950,0
20230801,190400,8474547100,8950,8950,8950,8950,0
20230801,190300,8474547100,8950,8950,8950,8950,0
20230801,190200,8474547100,8950,8950,8950,8950,0
20230801,190100,8474547100,8950,8950,8950,8950,0
20230801,190000,8474547100,8950,8950,8950,8950,0
20230801,185900,8474547100,8950,8950,8950,8950,0
20230801,185800,8474547100,8950,8950,8950,8950,0
20230801,185700,8474547100,8950,8950,8950,8950,0
20230801,185600,8474547100,8950,8950,8950,8950,0
20230801,185500,8474547100,8950,8950,8950,8950,0
20230801,185400,8474547100,8950,8950,8950,8950,0
20230801,185300,8474547100,8950,8950,8950,8950,0
20230801,185200,8474547100,8950,8950,8950,8950,0
20230801,185100,8474547100,8950,8950,8950,8950,0
20230801,185000,8474547100,8950,8950,8950,8950,0
20230801,184900,8474547100,8950,8950,8950,8950,0
20230801,184800,8474547100,8950,8950,8950,8950,0
20230801,184700,8474547100,8950,8950,8950,8950,0
20230801,184600,8474547100,8950,8950,8950,8950,0
20230801,184500,8474547100,8950,8950,8950,8950,0
20230801,184400,8474547100,8950,8950,8950,8950,0
20230801,184300,8474547100,8950,8950,8950,8950,0
20230801,184200,8474547100,8950,8950,8950,8950,13379
20230801,184100,8474547100,8950,8950,8950,8950,0
20230801,184000,8474547100,8950,8950,8950,8950,0
20230801,183900,8474547100,8950,8950,8950,8950,0
20230801,183800,8474547100,8950,8950,8950,8950,0
20230801,183700,8474547100,8950,8950,8950,8950,0
20230801,183600,8474547100,8950,8950,8950,8950,0
20230801,183500,8474547100,8950,8950,8950,8950,0
20230801,183400,8474547100,8950,8950,8950,8950,0
20230801,183300,8474547100,8950,8950,8950,8950,0
20230801,183200,8474547100,8950,8950,8950,8950,0
20230801,183100,8474547100,8950,8950,8950,8950,0
20230801,183000,8474547100,8950,8950,8950,8950,0
20230801,182900,8474547100,8950,8950,8950,8950,0
20230801,182800,8474547100,8950,8950,8950,8950,0
20230801,182700,8474547100,8950,8950,8950,8950,0
20230801,182600,8474547100,8950,8950,8950,8950,0
20230801,182500,8474547100,8950,8950,8950,8950,0
20230801,182400,8474547100,8950,8950,8950,8950,0
20230801,182300,8474547100,8950,8950,8950,8950,0
20230801,182200,8474547100,8950,8950,8950,8950,0
20230801,182100,8474547100,8950,8950,8950,8950,0
20230801,182000,8474547100,8950,8950,8950,8950,0
20230801,181900,8474547100,8950,8950,8950,8950,0
20230801,181800,8474547100,8950,8950,8950,8950,0
20230801,181700,8474547100,8950,8950,8950,8950,0
20230801,181600,8474547100,8950,8950,8950,8950,0
20230801,181500,8474547100,8950,8950,8950,8950,0
20230801,181400,8474547100,8950,8950,8950,8950,0
20230801,181300,8474547100,8950,8950,8950,8950,0
20230801,181200,8474547100,8950,8950,8950,8950,13379
20230801,181100,8474547100,8950,8950,8950,8950,0
20230801,181000,8474547100,8950,8950,8950,8950,0
20230801,180900,8474547100,8950,8950,8950,8950,0
20230801,180800,8474547100,8950,8950,8950,8950,0
20230801,180700,8474547100,8950,8950,8950,8950,0
20230801,180600,8474547100,8950,8950,8950,8950,0
20230801,180500,8474547100,8950,8950,8950,8950,0
20230801,180400,8474547100,8950,8950,8950,8950,0
20230801,180300,8474547100,8950,8950,8950,8950,0
20230801,180200,8474547100,8950,8950,8950,8950,0
20230801,180100,8474547100,8950,8950,8950,8950,0
20230801,180000,8474547100,8950,8950,8950,8950,0
20230801,175900,8474547100,8950,8950,8950,8950,0
20230801,175800,8474547100,8950,8950,8950,8950,0
20230801,175700,8474547100,8950,8950,8950,8950,0
20230801,175600,8474547100,8950,8950,8950,8950,0
20230801,175500,8474547100,8950,8950,8950,8950,0
20230801,175400,8474547100,8950,8950,8950,8950,0
20230801,175300,8474547100,8950,8950,8950,8950,0
20230801,175200,8474547100,8950,8950,8950,8950,0
20230801,175100,8474547100,8950,8950,8950,8950,0
20230801,175000,8474547100,8950,8950,8950,8950,0
20230801,174900,8474547100,8950,8950,8950,8950,0
20230801,174800,8474547100,8950,8950,8950,8950,0
20230801,174700,8474547100,8950,8950,8950,8950,0
20230801,174600,8474547100,8950,8950,8950,8950,0
20230801,174500,8474547100,8950,8950,8950,8950,0
20230801,174400,8474547100,8950,8950,8950,8950,0
20230801,174300,8474547100,8950,8950,8950,8950,0
20230801,174200,8474547100,8950,8950,8950,8950,13379
20230801,174100,8474547100,8950,8950,8950,8950,0
20230801,174000,8474547100,8950,8950,8950,8950,0
20230801,173900,8474547100,8950,8950,8950,8950,0
20230801,173800,8474547100,8950,8950,8950,8950,0
20230801,173700,8474547100,8950,8950,8950,8950,0
20230801,173600,8474547100,8950,8950,8950,8950,0
20230801,173500,8474547100,8950,8950,8950,8950,0
20230801,173400,8474547100,8950,8950,8950,8950,0
20230801,173300,8474547100,8950,8950,8950,8950,0
20230801,173200,8474547100,8950,8950,8950,8950,0
20230801,173100,8474547100,8950,8950,8950,8950,0
20230801,173000,8474547100,8950,8950,8950,8950,0
20230801,172900,8474547100,8950,8950,8950,8950,0
20230801,172800,8474547100,8950,8950,8950,8950,0
20230801,172700,8474547100,8950,8950,8950,8950,0
20230801,172600,8474547100,8950,8950,8950,8950,0
20230801,172500,8474547100,8950,8950,8950,8950,0
20230801,172400,8474547100,8950,8950,8950,8950,0
20230801,172300,8474547100,8950,8950,8950,8950,0
20230801,172200,8474547100,8950,8950,8950,8950,0
20230801,172100,8474547100,8950,8950,8950,8950,0
20230801,172000,8474547100,8950,8950,8950,8950,0
20230801,171900,8474547100,8950,8950,8950,8950,0
20230801,171800,8474547100,8950,8950,8950,8950,0
20230801,171700,8474547100,8950,8950,8950,8950,0
20230801,171600,8474547100,8950,8950,8950,8950,0
20230801,171500,8474547100,8950,8950,8950,8950,0
20230801,171400,8474547100,8950,8950,8950,8950,0
20230801,171300,8474547100,8950,8950,8950,8950,0
20230801,171200,8474547100,8950,8950,8950,8950,13379
20230801,171100,8474547100,8950,8950,8950,8950,0
20230801,171000,8474547100,8950,8950,8950,8950,0
20230801,170900,8474547100,8950,8950,8950,8950,0
20230801,170800,8474547100,8950,8950,8950,8950,0
20230801,170700,8474547100,8950,8950,8950,8950,0
20230801,170600,8474547100,8950,8950,8950,8950,0
20230801,170500,8474547100,8950,8950,8950,8950,0
20230801,170400,8474547100,8950,8950,8950,8950,0
20230801,170300,8474547100,8950,8950,8950,8950,0
20230801,170200,8474547100,8950,8950,8950,8950,0
20230801,170100,8474547100,8950,8950,8950,8950,0
20230801,170000,8474547100,8950,8950,8950,8950,0
20230801,165900,8474547100,8950,8950,8950,8950,0
20230801,165800,8474547100,8950,8950,8950,8950,0
20230801,165700,8474547100,8950,8950,8950,8950,0
20230801,165600,8474547100,8950,8950,8950,8950,0
20230801,165500,8474547100,8950,8950,8950,8950,0
20230801,165400,8474547100,8950,8950,8950,8950,0
20230801,165300,8474547100,8950,8950,8950,8950,0
20230801,165200,8474547100,8950,8950,8950,8950,0
20230801,165100,8474547100,8950,8950,8950,8950,0
20230801,165000,8474547100,8950,8950,8950,8950,0
20230801,164900,8474547100,8950,8950,8950,8950,0
20230801,164800,8474547100,8950,8950,8950,8950,0
20230801,164700,8474547100,8950,8950,8950,8950,0
20230801,164600,8474547100,8950,8950,8950,8950,0
20230801,164500,8474547100,8950,8950,8950,8950,0
20230801,164400,8474547100,8950,8950,8950,8950,0
20230801,164300,8474547100,8950,8950,8950,8950,0
20230801,164200,8474547100,8950,8950,8950,8950,13379
20230801,164100,8474547100,8950,8950,8950,8950,0
20230801,164000,8474547100,8950,8950,8950,8950,0
20230801,163900,8474547100,8950,8950,8950,8950,0
20230801,163800,8474547100,8950,8950,8950,8950,0
20230801,163700,8474547100,8950,8950,8950,8950,0
20230801,163600,8474547100,8950,8950,8950,8950,0
20230801,163500,8474547100,8950,8950,8950,8950,0
20230801,163400,8474547100,8950,8950,8950,8950,0
20230801,163300,8474547100,8950,8950,8950,8950,0
20230801,163200,8474547100,8950,8950,8950,8950,0
20230801,163100,8474547100,8950,8950,8950,8950,0
20230801,163000,8474547100,8950,8950,8950,8950,0
20230801,162900,8474547100,8950,8950,8950,8950,0
20230801,162800,8474547100,8950,8950,8950,8950,0
20230801,162700,8474547100,8950,8950,8950,8950,0
20230801,162600,8474547100,8950,8950,8950,8950,0
20230801,162500,8474547100,8950,8950,8950,8950,0
20230801,162400,8474547100,8950,8950,8950,8950,0
20230801,162300,8474547100,8950,8950,8950,8950,0
20230801,162200,8474547100,8950,8950,8950,8950,0
20230801,162100,8474547100,8950,8950,8950,8950,0
20230801,162000,8474547100,8950,8950,8950,8950,0
20230801,161900,8474547100,8950,8950,8950,8950,0
20230801,161800,8474547100,8950,8950,8950,8950,0
20230801,161700,8474547100,8950,8950,8950,8950,0
20230801,161600,8474547100,8950,8950,8950,8950,0
20230801,161500,8474547100,8950,8950,8950,8950,0
20230801,161400,8474547100,8950,8950,8950,8950,0
20230801,161300,8474547100,8950,8950,8950,8950,0
20230801,161200,8474547100,8950,8950,8950,8950,13379
20230801,161100,8474547100,8950,8950,8950,8950,0
20230801,161000,8474547100,8950,8950,8950,8950,0
20230801,160900,8474547100,8950,8950,8950,8950,0
20230801,160800,8474547100,8950,8950,8950,8950,0
20230801,160700,8474547100,8950,8950,8950,8950,0
20230801,160600,8474547100,8950,8950,8950,8950,0
20230801,160500,8474547100,8950,8950,8950,8950,0
20230801,160400,8474547100,8950,8950,8950,8950,0
20230801,160300,8474547100,8950,8950,8950,8950,0
20230801,160200,8474547100,8950,8950,8950,8950,0
20230801,160100,8474547100,8950,8950,8950,8950,0
20230801,160000,8474547100,8950,8950,8950,8950,0
20230801,155900,8474547100,8950,8950,8950,8950,0
20230801,155800,8474547100,8950,8950,8950,8950,0
20230801,155700,8474547100,8950,8950,8950,8950,0
20230801,155600,8474547100,8950,8950,8950,8950,0
20230801,155500,8474547100,8950,8950,8950,8950,0
20230801,155400,8474547100,8950,8950,8950,8950,0
20230801,155300,8474547100,8950,8950,8950,8950,0
20230801,155200,8474547100,8950,8950,8950,8950,0
20230801,155100,8474547100,8950,8950,8950,8950,0
20230801,155000,8474547100,8950,8950,8950,8950,0
20230801,154900,8474547100,8950,8950,8950,8950,0
20230801,154800,8474547100,8950,8950,8950,8950,0
20230801,154700,8474547100,8950,8950,8950,8950,0
20230801,154600,8474547100,8950,8950,8950,8950,0
20230801,154500,8474547100,8950,8950,8950,8950,0
20230801,154400,8474547100,8950,8950,8950,8950,0
20230801,154300,8474547100,8950,8950,8950,8950,0
20230801,154200,8474547100,8950,8950,8950,8950,13379
20230801,154100,8474547100,8950,8950,8950,8950,0
20230801,154000,8474547100,8950,8950,8950,8950,0
20230801,153900,8474547100,8950,8950,8950,8950,0
20230801,153800,8474547100,8950,8950,8950,8950,0
20230801,153700,8474547100,8950,8950,8950,8950,0
20230801,153600,8474547100,8950,8950,8950,8950,0
20230801,153500,8474547100,8950,8950,8950,8950,0
20230801,153400,8474547100,8950,8950,8950,8950,0
20230801,153300,8474547100,8950,8950,8950,8950,0
20230801,153200,8474547100,8950,8950,8950,8950,0
20230801,153100,8474547100,8950,8950,8950,8950,0
20230801,153000,8474547100,8950,8950,8950,8950,13379
20230801,152900,8354805050,8970,8970,8970,8970,0
20230801,152800,8354805050,8970,8970,8970,8970,0
20230801,152700,8354805050,8970,8970,8970,8970,0
20230801,152600,8354805050,8970,8970,8970,8970,0
20230801,152500,8354805050,8970,8970,8970,8970,0
20230801,152400,8354805050,8970,8970,8970,8970,0
20230801,152300,8354805050,8970,8970,8970,8970,0
20230801,152200,8354805050,8970,8970,8970,8970,0
20230801,152100,8354805050,8970,8970,8970,8970,0
20230801,152000,8354805050,8970,8970,8970,8970,0
20230801,151900,8354805050,8970,8970,8980,8970,9125
20230801,151800,8272947760,8960,8960,8970,8960,647
20230801,151700,8267150620,8960,8960,8970,8960,3667
20230801,151600,8234262790,8960,8950,8970,8950,1415
20230801,151500,8221585560,8950,8960,8960,8950,3821
20230801,151400,8187375050,8950,8950,8960,8950,619
20230801,151300,8181834000,8950,8940,8960,8940,902
20230801,151200,8173761230,8950,8940,8950,8940,432
20230801,151100,8169899080,8950,8950,8960,8940,7621
20230801,151000,8101695120,8950,8950,8960,8950,8430
20230801,150900,8026242850,8960,8960,8960,8950,5221
20230801,150800,7979480400,8960,8950,8960,8950,2352
20230801,150700,7958418430,8960,8960,8960,8950,1117
20230801,150600,7948415460,8960,8970,8970,8960,1694
20230801,150500,7933236700,8960,8940,8960,8940,4480
20230801,150400,7893096320,8960,8940,8960,8940,2974
20230801,150300,7866488660,8950,8930,8950,8930,701
20230801,150200,7860224710,8940,8930,8940,8930,1699
20230801,150100,7845052630,8930,8920,8940,8920,2135
20230801,150000,7826005210,8930,8920,8940,8920,3825
20230801,145900,7791880820,8930,8930,8940,8930,1903
20230801,145800,7774886700,8940,8940,8940,8930,372
20230801,145700,7771564530,8940,8950,8950,8930,1963
20230801,145600,7754016460,8950,8950,8960,8950,4063
20230801,145500,7717648300,8950,8960,8960,8950,253
20230801,145400,7715383920,8970,8940,8970,8940,2195
20230801,145300,7695710370,8970,8970,8970,8930,12
20230801,145200,7695603130,8970,8970,8970,8920,4213
20230801,145100,7657986500,8970,8960,8970,8960,1053
20230801,145000,7648551600,8960,8960,8980,8960,2131
20230801,144900,7629438120,8970,8960,8970,8960,1763
20230801,144800,7613632590,8970,8940,8970,8940,5820
20230801,144700,7561572430,8940,8930,8940,8920,4470
20230801,144600,7521644970,8920,8930,8930,8920,639
20230801,144500,7515939440,8940,8930,8940,8930,1575
20230801,144400,7501874680,8920,8930,8930,8910,20
20230801,144300,7501696270,8930,8910,8930,8910,3144
20230801,144200,7473676960,8910,8930,8930,8910,3742
20230801,144100,7440322690,8930,8930,8940,8930,1467
20230801,144000,7427222250,8940,8950,8950,8940,86
20230801,143900,7426453370,8950,8940,8950,8940,180
20230801,143800,7424844070,8930,8930,8930,8930,79
20230801,143700,7424138600,8930,8950,8950,8930,598
20230801,143600,7418797620,8940,8950,8950,8930,957
20230801,143500,7410244630,8950,8960,8960,8950,101
20230801,143400,7409340670,8970,8960,8970,8950,1470
20230801,143300,7396184090,8970,8960,8970,8950,2572
20230801,143200,7373139050,8950,8950,8960,8950,327
20230801,143100,7370212090,8950,8950,8950,8950,157
20230801,143000,7368806940,8960,8950,8960,8950,451
20230801,142900,7364770480,8950,8950,8960,8950,2201
20230801,142800,7345071060,8950,8960,8960,8950,2180
20230801,142700,7325558460,8960,8960,8960,8950,123
20230801,142600,7324457190,8960,8950,8960,8920,5074
20230801,142500,7279095940,8950,8950,8960,8950,25
20230801,142400,7278872180,8960,8950,8960,8950,495
20230801,142300,7274441910,8960,8930,8960,8930,199
20230801,142200,7272664260,8940,8960,8960,8940,193
20230801,142100,7270938820,8940,8960,8960,8940,64
20230801,142000,7270365580,8960,8960,8960,8960,123
20230801,141900,7269263500,8960,8960,8960,8930,3
20230801,141800,7269236650,8920,8960,8960,8920,3842
20230801,141700,7234945850,8950,8960,8960,8950,314
20230801,141600,7232132510,8960,8960,8960,8950,105
20230801,141500,7231191720,8960,8950,8960,8950,152
20230801,141400,7229829810,8950,8960,8960,8950,148
20230801,141300,7228503740,8960,8970,8970,8960,150
20230801,141200,7227159240,8970,8970,8970,8970,2
20230801,141100,7227141300,8980,8970,8980,8970,100
20230801,141000,7226243310,8980,8980,8980,8930,1415
20230801,140900,7213561620,8980,8940,8980,8940,2728
20230801,140800,7189078890,8940,8940,8940,8940,290
20230801,140700,7186486290,8920,8940,8940,8920,5
20230801,140600,7186441610,8940,8940,8940,8940,120
20230801,140500,7185368810,8940,8950,8950,8940,473
20230801,140400,7181139650,8950,8950,8950,8950,115
20230801,140300,7180110400,8950,8940,8950,8940,772
20230801,140200,7173208630,8950,8950,8960,8920,3800
20230801,140100,7139239040,8930,8950,8950,8930,440
20230801,140000,7135301640,8950,8950,8950,8930,12
20230801,135900,7135194440,8940,8940,8940,8940,207
20230801,135800,7133343860,8940,8940,8940,8940,1
20230801,135700,7133334920,8940,8940,8940,8940,4
20230801,135600,7133299160,8940,8940,8940,8940,184
20230801,135500,7131654200,8950,8920,8950,8910,3828
20230801,135400,7097509010,8920,8930,8950,8920,3590
20230801,135300,7065475880,8930,8930,8930,8930,886
20230801,135200,7057563900,8930,8930,8940,8930,167
20230801,135100,7056071510,8920,8910,8920,8910,1059
20230801,135000,7046630230,8910,8910,8920,8910,363
20230801,134900,7043395800,8910,8900,8910,8900,557
20230801,134800,7038437900,8900,8900,8900,8900,403
20230801,134700,7034851200,8900,8910,8910,8900,2133
20230801,134600,7015861480,8910,8920,8920,8910,1765
20230801,134500,7000124680,8930,8930,8940,8920,958
20230801,134400,6991569600,8930,8890,8930,8890,232
20230801,134300,6989507080,8890,8890,8940,8880,8363
20230801,134200,6915158520,8900,8920,8940,8900,5661
20230801,134100,6864740210,8910,8920,8920,8910,2054
20230801,134000,6846419220,8920,8940,8940,8920,2132
20230801,133900,6827391720,8940,8930,8950,8930,775
20230801,133800,6820470590,8950,8940,8950,8930,679
20230801,133700,6814399920,8940,8940,8940,8940,1149
20230801,133600,6804127860,8940,8940,8950,8930,1242
20230801,133500,6793033960,8950,8950,8950,8950,80
20230801,133400,6792317960,8950,8960,8960,8950,2
20230801,133300,6792300050,8930,8940,8960,8920,895
20230801,133200,6784296860,8960,8930,8960,8930,2
20230801,133100,6784278970,8930,8930,8930,8930,2248
20230801,133000,6764204330,8930,8920,8930,8920,1258
20230801,132900,6752970910,8920,8900,8930,8900,4858
20230801,132800,6709641470,8900,8930,8930,8900,11570
20230801,132700,6606555750,8930,8930,8950,8920,1460
20230801,132600,6593529550,8930,8930,8950,8920,1681
20230801,132500,6578533910,8970,8970,8970,8910,1402
20230801,132400,6566010980,8970,8970,8970,8950,6
20230801,132300,6565957200,8910,8980,8980,8910,2151
20230801,132200,6546775270,8910,8980,8980,8910,10366
20230801,132100,6454217050,8960,8950,8980,8940,2185
20230801,132000,6434671380,8970,8980,8990,8950,6264
20230801,131900,6378529710,8980,9010,9010,8980,1301
20230801,131800,6366836240,9020,9010,9020,9010,1273
20230801,131700,6355353790,9020,8990,9020,8990,4002
20230801,131600,6319331400,8990,8980,9000,8980,1698
20230801,131500,6304068720,8990,9000,9000,8980,780
20230801,131400,6297064080,9000,9000,9000,8980,1902
20230801,131300,6279961030,9010,8990,9010,8980,1210
20230801,131200,6269086700,9010,9010,9020,8980,1008
20230801,131100,6260030850,9020,8980,9020,8970,12607
20230801,131000,6146611080,8990,8980,8990,8970,746
20230801,130900,6139912240,8970,8970,8970,8970,104
20230801,130800,6138979360,8980,8970,8980,8960,935
20230801,130700,6130600660,8970,8970,8970,8960,1451
20230801,130600,6117595050,8970,8980,8980,8960,516
20230801,130500,6112966500,8970,8960,8980,8960,316
20230801,130400,6110134880,8960,8970,8970,8960,564
20230801,130300,6105075810,8970,8960,8970,8960,649
20230801,130200,6099258740,8960,8970,8970,8960,463
20230801,130100,6095105920,8970,8970,8970,8970,500
20230801,130000,6090620920,8970,8970,8970,8970,726
20230801,125900,6084108700,8970,8960,8970,8960,2304
20230801,125800,6063464850,8960,8960,8970,8950,1837
20230801,125700,6047021910,8960,8970,8970,8960,403
20230801,125600,6043411020,8960,8980,8980,8960,15128
20230801,125500,5907693250,8990,9000,9010,8990,3104
20230801,125400,5879787270,9000,9020,9020,9000,213
20230801,125300,5877869230,9020,9000,9030,9000,311
20230801,125200,5875069360,9010,9000,9010,8990,936
20230801,125100,5866648030,8990,8990,8990,8970,622
20230801,125000,5861058990,8990,8990,8990,8990,111
20230801,124900,5860061100,8990,8980,8990,8980,1661
20230801,124800,5845143470,8980,8990,8990,8980,935
20230801,124700,5836747160,8980,9000,9000,8970,1548
20230801,124600,5822847810,9000,8990,9000,8990,616
20230801,124500,5817306970,8990,8990,9000,8980,1124
20230801,124400,5807203050,9000,9000,9000,9000,7241
20230801,124300,5742034050,8990,9000,9000,8990,200
20230801,124200,5740235050,9000,9000,9000,9000,1155
20230801,124100,5729840050,9000,9010,9010,9000,1021
20230801,124000,5720651040,9010,8990,9010,8990,2569
20230801,123900,5697524150,8990,8980,8990,8960,2479
20230801,123800,5675282100,8980,8990,8990,8970,1876
20230801,123700,5658448320,8980,9000,9000,8980,2402
20230801,123600,5636861200,9000,9000,9010,9000,1202
20230801,123500,5626043190,9000,9010,9030,9000,9686
20230801,123400,5538823090,9030,9010,9030,9010,2026
20230801,123300,5520568810,9010,9010,9030,9010,363
20230801,123200,5517298160,9030,9010,9030,9010,547
20230801,123100,5512368710,9020,9020,9020,9010,3592
20230801,123000,5479978580,9030,9030,9040,9030,635
20230801,122900,5474244520,9040,9050,9050,9030,529
20230801,122800,5469467240,9030,9040,9050,9030,1185
20230801,122700,5458764460,9040,9050,9050,9040,968
20230801,122600,5450013540,9040,9040,9050,9040,86
20230801,122500,5449235800,9040,9050,9050,9040,452
20230801,122400,5445149510,9050,9050,9050,9050,600
20230801,122300,5439719510,9060,9030,9060,9030,3836
20230801,122200,5405077910,9030,9040,9040,9030,601
20230801,122100,5399646240,9030,9030,9060,9020,854
20230801,122000,5391941680,9030,9040,9060,9030,1227
20230801,121900,5380861030,9070,9050,9070,9040,407
20230801,121800,5377180280,9050,9060,9060,9050,251
20230801,121700,5374908220,9070,9070,9070,9050,706
20230801,121600,5368517710,9070,9070,9070,9060,223
20230801,121500,5366497310,9060,9060,9060,9060,140
20230801,121400,5365228910,9070,9050,9070,9050,1285
20230801,121300,5353599310,9070,9060,9070,9050,1262
20230801,121200,5342175640,9070,9060,9070,9050,112
20230801,121100,5341161500,9060,9060,9070,9060,113
20230801,121000,5340137710,9080,9070,9080,9060,216
20230801,120900,5338179740,9070,9070,9070,9070,56
20230801,120800,5337671820,9080,9080,9080,9080,0
20230801,120700,5337671820,9080,9080,9080,9060,714
20230801,120600,5331192700,9080,9080,9080,9060,2845
20230801,120500,5305403690,9080,9070,9080,9070,1026
20230801,120400,5296094470,9080,9070,9080,9070,1052
20230801,120300,5286545770,9060,9060,9060,9060,23
20230801,120200,5286337390,9060,9060,9060,9060,150
20230801,120100,5284978390,9050,9040,9050,9040,1214
20230801,120000,5273996700,9040,9040,9040,9040,100
20230801,115900,5273092700,9040,9040,9040,9040,9
20230801,115800,5273011340,9040,9040,9040,9040,832
20230801,115700,5265490060,9040,9040,9040,9030,50
20230801,115600,5265038310,9030,9030,9040,9030,430
20230801,115500,5261155400,9030,9030,9040,9030,255
20230801,115400,5258852570,9030,9030,9030,9030,26
20230801,115300,5258617790,9030,9040,9040,9020,64
20230801,115200,5258039870,9040,9030,9040,9020,362
20230801,115100,5254774420,9040,9040,9040,9020,157
20230801,115000,5253356580,9040,9020,9040,9020,658
20230801,114900,5247417920,9020,9040,9040,9020,313
20230801,114800,5244592500,9040,9010,9040,9010,343
20230801,114700,5241499090,9010,9010,9020,9000,646
20230801,114600,5235683080,9010,9010,9010,9010,0
20230801,114500,5235683080,9010,9000,9010,9000,954
20230801,114400,5227096080,9000,9000,9000,8990,1795
20230801,114300,5210942330,9000,9000,9000,9000,0
20230801,114200,5210942330,9000,9010,9010,9000,370
20230801,114100,5207609400,9010,9010,9010,9010,79
20230801,114000,5206897610,9010,9000,9020,9000,886
20230801,113900,5198916330,9000,8990,9000,8990,1293
20230801,113800,5187287010,8990,8990,8990,8980,847
20230801,113700,5179672770,8990,9000,9000,8990,4409
20230801,113600,5140034090,9000,8990,9000,8970,3368
20230801,113500,5109779730,8990,9010,9010,8990,6187
20230801,113400,5054096140,9020,9020,9020,9000,2759
20230801,113300,5029232690,9030,9040,9040,9030,1370
20230801,113200,5016851780,9040,9030,9040,9030,404
20230801,113100,5013200500,9030,9020,9030,9020,778
20230801,113000,5006178910,9020,9020,9020,9010,1632
20230801,112900,4991470590,9010,9020,9020,9010,2725
20230801,112800,4966912410,9020,9040,9050,9020,3696
20230801,112700,4933523760,9040,9060,9060,9040,1613
20230801,112600,4918942110,9060,9050,9060,9040,3935
20230801,112500,4883356330,9050,9040,9050,9040,874
20230801,112400,4875454530,9050,9060,9070,9050,1388
20230801,112300,4862885760,9070,9060,9070,9050,1410
20230801,112200,4850113520,9050,9070,9070,9050,2212
20230801,112100,4830073290,9070,9080,9090,9070,1247
20230801,112000,4818757960,9090,9080,9090,9080,1159
20230801,111900,4808234090,9080,9050,9080,9050,3696
20230801,111800,4774708290,9060,9070,9090,9050,2731
20230801,111700,4749973960,9070,9070,9070,9060,2956
20230801,111600,4723184790,9070,9080,9100,9070,1930
20230801,111500,4705673710,9070,9100,9110,9070,3320
20230801,111400,4675534320,9110,9100,9120,9090,2865
20230801,111300,4649478980,9120,9130,9130,9110,2925
20230801,111200,4622813320,9130,9120,9130,9120,231
20230801,111100,4620706570,9130,9120,9130,9120,2304
20230801,111000,4599694070,9130,9120,9130,9120,2585
20230801,110900,4576116630,9130,9140,9140,9120,4521
20230801,110800,4534837980,9140,9130,9140,9130,487
20230801,110700,4530389990,9130,9140,9140,9130,160
20230801,110600,4528928970,9140,9140,9140,9130,109
20230801,110500,4527932720,9130,9140,9140,9130,1477
20230801,110400,4514447210,9140,9150,9150,9130,2620
20230801,110300,4490510390,9140,9150,9150,9130,1236
20230801,110200,4479218180,9150,9160,9170,9150,2722
20230801,110100,4454294050,9150,9160,9170,9150,4450
20230801,110000,4413535590,9160,9130,9160,9130,11888
20230801,105900,4304854460,9120,9120,9130,9120,3259
20230801,105800,4275132370,9120,9120,9130,9120,1305
20230801,105700,4263230760,9120,9130,9130,9120,5382
20230801,105600,4214113290,9130,9080,9130,9060,3640
20230801,105500,4181008540,9090,9090,9090,9070,1481
20230801,105400,4167570330,9090,9100,9110,9090,2177
20230801,105300,4147771070,9120,9130,9130,9110,731
20230801,105200,4141108630,9130,9110,9130,9110,57
20230801,105100,4140589220,9130,9120,9130,9120,462
20230801,105000,4136375370,9120,9120,9120,9110,1157
20230801,104900,4125824800,9120,9110,9120,9110,705
20230801,104800,4119395210,9120,9130,9130,9110,554
20230801,104700,4114340900,9130,9130,9130,9120,1165
20230801,104600,4103715400,9120,9110,9120,9110,922
20230801,104500,4095309110,9110,9100,9110,9090,2329
20230801,104400,4074129890,9100,9120,9130,9090,321
20230801,104300,4071209280,9130,9100,9130,9100,3702
20230801,104200,4037479500,9100,9080,9100,9060,2616
20230801,104100,4013764000,9100,9100,9100,9090,311
20230801,104000,4010935330,9100,9100,9110,9080,2105
20230801,103900,3991783820,9100,9090,9100,9080,788
20230801,103800,3984623810,9100,9100,9100,9050,1326
20230801,103700,3972593520,9100,9060,9100,9060,3719
20230801,103600,3938830940,9080,9100,9100,9070,3056
20230801,103500,3911085790,9100,9100,9110,9090,765
20230801,103400,3904127820,9110,9120,9120,9100,461
20230801,103300,3899929960,9110,9120,9120,9090,224
20230801,103200,3897889910,9120,9110,9120,9080,8098
20230801,103100,3824210930,9120,9100,9120,9100,3797
20230801,103000,3789623250,9100,9120,9120,9100,1363
20230801,102900,3777206650,9120,9120,9120,9110,956
20230801,102800,3768495180,9120,9150,9150,9110,9021
20230801,102700,3686108340,9150,9140,9160,9140,5337
20230801,102600,3637273920,9140,9120,9160,9120,16980
20230801,102500,3481984460,9120,9130,9140,9100,10146
20230801,102400,3389401900,9120,9090,9130,9080,11458
20230801,102300,3285112900,9090,9060,9090,9060,19669
20230801,102200,3106477500,9060,9040,9070,9040,14529
20230801,102100,2974964210,9040,9040,9040,9030,2160
20230801,102000,2955438160,9040,9040,9050,9030,6829
20230801,101900,2893726260,9040,9030,9040,9030,2010
20230801,101800,2875560200,9030,9030,9040,9020,4492
20230801,101700,2834998190,9030,8990,9030,8990,12665
20230801,101600,2720920130,8990,8960,8990,8960,1301
20230801,101500,2709241430,8970,8960,8970,8960,179
20230801,101400,2707637350,8960,8980,8980,8960,41
20230801,101300,2707269660,8990,8990,8990,8970,5045
20230801,101200,2662011390,8990,9010,9010,8990,301
20230801,101100,2659305300,8990,8970,8990,8970,5365
20230801,101000,2611141480,8970,8970,8970,8970,4000
20230801,100900,2575261480,8970,8980,8980,8960,2061
20230801,100800,2556769320,8980,8980,8980,8980,204
20230801,100700,2554937400,8990,9010,9010,8920,6350
20230801,100600,2497975570,9010,8990,9010,8980,533
20230801,100500,2493174130,9020,9010,9020,8990,2262
20230801,100400,2472798310,9010,8990,9010,8990,871
20230801,100300,2464953980,8990,8980,8990,8980,1200
20230801,100200,2454169270,8980,8980,8990,8960,610
20230801,100100,2448697440,8990,9010,9020,8980,4936
20230801,100000,2404289610,9010,9030,9040,9010,5345
20230801,095900,2356037410,9030,9010,9030,9010,2265
20230801,095800,2335605310,9010,8980,9010,8980,2708
20230801,095700,2311267040,8990,8980,8990,8980,14
20230801,095600,2311141200,8980,8970,8980,8960,293
20230801,095500,2308510440,8970,8950,8970,8950,856
20230801,095400,2300834170,8950,8940,8950,8930,1723
20230801,095300,2285441560,8930,8940,8950,8930,795
20230801,095200,2278336530,8950,8910,8950,8900,3880
20230801,095100,2243714420,8910,8920,8930,8910,4633
20230801,095000,2202427180,8920,8920,8920,8920,473
20230801,094900,2198208020,8920,8920,8930,8920,1545
20230801,094800,2184423090,8930,8950,8950,8930,833
20230801,094700,2176973080,8920,8940,8960,8920,573
20230801,094600,2171855890,8970,8970,8970,8970,339
20230801,094500,2168815060,8910,8890,8910,8880,7307
20230801,094400,2103844580,8900,8930,8970,8900,6040
20230801,094300,2050025730,8970,8920,8970,8920,634
20230801,094200,2044363300,8980,8920,8980,8920,2949
20230801,094100,2018052630,8920,8910,8920,8910,1806
20230801,094000,2001961060,8900,8930,8930,8900,8186
20230801,093900,1929053240,8930,8920,8950,8920,1916
20230801,093800,1911957890,8930,8960,8960,8920,6486
20230801,093700,1853952630,8970,8970,8980,8960,3700
20230801,093600,1820787820,8980,9000,9000,8970,3794
20230801,093500,1786719870,9000,9010,9020,8990,1998
20230801,093400,1768735430,9010,9020,9040,9010,2156
20230801,093300,1749292320,9020,9010,9050,9010,2078
20230801,093200,1730519160,9010,9020,9020,9000,1026
20230801,093100,1721278460,9030,9050,9050,9010,6119
20230801,093000,1666062810,9050,9030,9050,9020,5141
20230801,092900,1619566690,9040,9050,9060,8990,2718
20230801,092800,1595027710,9050,9050,9060,9040,7133
20230801,092700,1530508080,9040,9040,9050,9030,5874
20230801,092600,1477385790,9040,9010,9040,9010,4225
20230801,092500,1439264010,9000,8970,9000,8950,3757
20230801,092400,1405529250,8970,8990,8990,8960,2705
20230801,092300,1381269000,9000,9020,9020,8990,657
20230801,092200,1375354300,9020,8990,9020,8970,1172
20230801,092100,1364818410,8990,8990,8990,8960,2387
20230801,092000,1343397570,8990,8970,9050,8970,28408
20230801,091900,1087500150,8970,8960,8970,8900,10656
20230801,091800,992492400,8960,8920,8960,8890,4347
20230801,091700,953743230,8900,8920,8920,8900,5825
20230801,091600,901883450,8920,8940,8940,8910,3209
20230801,091500,873257670,8940,8940,8960,8940,3862
20230801,091400,838675090,8940,8930,8940,8920,1206
20230801,091300,827911370,8970,8980,8980,8920,322
20230801,091200,825025100,8920,8940,8980,8910,1089
20230801,091100,815280480,8910,8950,8950,8900,1758
20230801,091000,799570400,8950,8890,8950,8880,6647
20230801,090900,740366910,8900,8920,8920,8870,16617
20230801,090800,592579380,8920,8980,9020,8920,8561
20230801,090700,515937190,8990,9050,9070,8990,3067
20230801,090600,488190700,9050,9020,9070,8990,6907
20230801,090500,425925660,9020,8980,9040,8980,6138
20230801,090400,370623750,8980,9010,9020,8970,9202
20230801,090300,287831810,9000,9070,9070,9000,1414
20230801,090200,275070760,9070,9020,9090,9010,7109
20230801,090100,210595190,9020,8970,9020,8960,2415
20230801,090000,188863330,9000,9050,9050,8950,20922