KissMeData/037270/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191200,4351112590,5190,5190,5190,5190,5869
20230801,191100,4351112590,5190,5190,5190,5190,0
20230801,191000,4351112590,5190,5190,5190,5190,0
20230801,190900,4351112590,5190,5190,5190,5190,0
20230801,190800,4351112590,5190,5190,5190,5190,0
20230801,190700,4351112590,5190,5190,5190,5190,0
20230801,190600,4351112590,5190,5190,5190,5190,0
20230801,190500,4351112590,5190,5190,5190,5190,0
20230801,190400,4351112590,5190,5190,5190,5190,0
20230801,190300,4351112590,5190,5190,5190,5190,0
20230801,190200,4351112590,5190,5190,5190,5190,0
20230801,190100,4351112590,5190,5190,5190,5190,0
20230801,190000,4351112590,5190,5190,5190,5190,0
20230801,185900,4351112590,5190,5190,5190,5190,0
20230801,185800,4351112590,5190,5190,5190,5190,0
20230801,185700,4351112590,5190,5190,5190,5190,0
20230801,185600,4351112590,5190,5190,5190,5190,0
20230801,185500,4351112590,5190,5190,5190,5190,0
20230801,185400,4351112590,5190,5190,5190,5190,0
20230801,185300,4351112590,5190,5190,5190,5190,0
20230801,185200,4351112590,5190,5190,5190,5190,0
20230801,185100,4351112590,5190,5190,5190,5190,0
20230801,185000,4351112590,5190,5190,5190,5190,0
20230801,184900,4351112590,5190,5190,5190,5190,0
20230801,184800,4351112590,5190,5190,5190,5190,0
20230801,184700,4351112590,5190,5190,5190,5190,0
20230801,184600,4351112590,5190,5190,5190,5190,0
20230801,184500,4351112590,5190,5190,5190,5190,0
20230801,184400,4351112590,5190,5190,5190,5190,0
20230801,184300,4351112590,5190,5190,5190,5190,0
20230801,184200,4351112590,5190,5190,5190,5190,5869
20230801,184100,4351112590,5190,5190,5190,5190,0
20230801,184000,4351112590,5190,5190,5190,5190,0
20230801,183900,4351112590,5190,5190,5190,5190,0
20230801,183800,4351112590,5190,5190,5190,5190,0
20230801,183700,4351112590,5190,5190,5190,5190,0
20230801,183600,4351112590,5190,5190,5190,5190,0
20230801,183500,4351112590,5190,5190,5190,5190,0
20230801,183400,4351112590,5190,5190,5190,5190,0
20230801,183300,4351112590,5190,5190,5190,5190,0
20230801,183200,4351112590,5190,5190,5190,5190,0
20230801,183100,4351112590,5190,5190,5190,5190,0
20230801,183000,4351112590,5190,5190,5190,5190,0
20230801,182900,4351112590,5190,5190,5190,5190,0
20230801,182800,4351112590,5190,5190,5190,5190,0
20230801,182700,4351112590,5190,5190,5190,5190,0
20230801,182600,4351112590,5190,5190,5190,5190,0
20230801,182500,4351112590,5190,5190,5190,5190,0
20230801,182400,4351112590,5190,5190,5190,5190,0
20230801,182300,4351112590,5190,5190,5190,5190,0
20230801,182200,4351112590,5190,5190,5190,5190,0
20230801,182100,4351112590,5190,5190,5190,5190,0
20230801,182000,4351112590,5190,5190,5190,5190,0
20230801,181900,4351112590,5190,5190,5190,5190,0
20230801,181800,4351112590,5190,5190,5190,5190,0
20230801,181700,4351112590,5190,5190,5190,5190,0
20230801,181600,4351112590,5190,5190,5190,5190,0
20230801,181500,4351112590,5190,5190,5190,5190,0
20230801,181400,4351112590,5190,5190,5190,5190,0
20230801,181300,4351112590,5190,5190,5190,5190,0
20230801,181200,4351112590,5190,5190,5190,5190,5869
20230801,181100,4351112590,5190,5190,5190,5190,0
20230801,181000,4351112590,5190,5190,5190,5190,0
20230801,180900,4351112590,5190,5190,5190,5190,0
20230801,180800,4351112590,5190,5190,5190,5190,0
20230801,180700,4351112590,5190,5190,5190,5190,0
20230801,180600,4351112590,5190,5190,5190,5190,0
20230801,180500,4351112590,5190,5190,5190,5190,0
20230801,180400,4351112590,5190,5190,5190,5190,0
20230801,180300,4351112590,5190,5190,5190,5190,0
20230801,180200,4351112590,5190,5190,5190,5190,0
20230801,180100,4351112590,5190,5190,5190,5190,0
20230801,180000,4351112590,5190,5190,5190,5190,0
20230801,175900,4351112590,5190,5190,5190,5190,0
20230801,175800,4351112590,5190,5190,5190,5190,0
20230801,175700,4351112590,5190,5190,5190,5190,0
20230801,175600,4351112590,5190,5190,5190,5190,0
20230801,175500,4351112590,5190,5190,5190,5190,0
20230801,175400,4351112590,5190,5190,5190,5190,0
20230801,175300,4351112590,5190,5190,5190,5190,0
20230801,175200,4351112590,5190,5190,5190,5190,0
20230801,175100,4351112590,5190,5190,5190,5190,0
20230801,175000,4351112590,5190,5190,5190,5190,0
20230801,174900,4351112590,5190,5190,5190,5190,0
20230801,174800,4351112590,5190,5190,5190,5190,0
20230801,174700,4351112590,5190,5190,5190,5190,0
20230801,174600,4351112590,5190,5190,5190,5190,0
20230801,174500,4351112590,5190,5190,5190,5190,0
20230801,174400,4351112590,5190,5190,5190,5190,0
20230801,174300,4351112590,5190,5190,5190,5190,0
20230801,174200,4351112590,5190,5190,5190,5190,5869
20230801,174100,4351112590,5190,5190,5190,5190,0
20230801,174000,4351112590,5190,5190,5190,5190,0
20230801,173900,4351112590,5190,5190,5190,5190,0
20230801,173800,4351112590,5190,5190,5190,5190,0
20230801,173700,4351112590,5190,5190,5190,5190,0
20230801,173600,4351112590,5190,5190,5190,5190,0
20230801,173500,4351112590,5190,5190,5190,5190,0
20230801,173400,4351112590,5190,5190,5190,5190,0
20230801,173300,4351112590,5190,5190,5190,5190,0
20230801,173200,4351112590,5190,5190,5190,5190,0
20230801,173100,4351112590,5190,5190,5190,5190,0
20230801,173000,4351112590,5190,5190,5190,5190,0
20230801,172900,4351112590,5190,5190,5190,5190,0
20230801,172800,4351112590,5190,5190,5190,5190,0
20230801,172700,4351112590,5190,5190,5190,5190,0
20230801,172600,4351112590,5190,5190,5190,5190,0
20230801,172500,4351112590,5190,5190,5190,5190,0
20230801,172400,4351112590,5190,5190,5190,5190,0
20230801,172300,4351112590,5190,5190,5190,5190,0
20230801,172200,4351112590,5190,5190,5190,5190,0
20230801,172100,4351112590,5190,5190,5190,5190,0
20230801,172000,4351112590,5190,5190,5190,5190,0
20230801,171900,4351112590,5190,5190,5190,5190,0
20230801,171800,4351112590,5190,5190,5190,5190,0
20230801,171700,4351112590,5190,5190,5190,5190,0
20230801,171600,4351112590,5190,5190,5190,5190,0
20230801,171500,4351112590,5190,5190,5190,5190,0
20230801,171400,4351112590,5190,5190,5190,5190,0
20230801,171300,4351112590,5190,5190,5190,5190,0
20230801,171200,4351112590,5190,5190,5190,5190,5869
20230801,171100,4351112590,5190,5190,5190,5190,0
20230801,171000,4351112590,5190,5190,5190,5190,0
20230801,170900,4351112590,5190,5190,5190,5190,0
20230801,170800,4351112590,5190,5190,5190,5190,0
20230801,170700,4351112590,5190,5190,5190,5190,0
20230801,170600,4351112590,5190,5190,5190,5190,0
20230801,170500,4351112590,5190,5190,5190,5190,0
20230801,170400,4351112590,5190,5190,5190,5190,0
20230801,170300,4351112590,5190,5190,5190,5190,0
20230801,170200,4351112590,5190,5190,5190,5190,0
20230801,170100,4351112590,5190,5190,5190,5190,0
20230801,170000,4351112590,5190,5190,5190,5190,0
20230801,165900,4351112590,5190,5190,5190,5190,0
20230801,165800,4351112590,5190,5190,5190,5190,0
20230801,165700,4351112590,5190,5190,5190,5190,0
20230801,165600,4351112590,5190,5190,5190,5190,0
20230801,165500,4351112590,5190,5190,5190,5190,0
20230801,165400,4351112590,5190,5190,5190,5190,0
20230801,165300,4351112590,5190,5190,5190,5190,0
20230801,165200,4351112590,5190,5190,5190,5190,0
20230801,165100,4351112590,5190,5190,5190,5190,0
20230801,165000,4351112590,5190,5190,5190,5190,0
20230801,164900,4351112590,5190,5190,5190,5190,0
20230801,164800,4351112590,5190,5190,5190,5190,0
20230801,164700,4351112590,5190,5190,5190,5190,0
20230801,164600,4351112590,5190,5190,5190,5190,0
20230801,164500,4351112590,5190,5190,5190,5190,0
20230801,164400,4351112590,5190,5190,5190,5190,0
20230801,164300,4351112590,5190,5190,5190,5190,0
20230801,164200,4351112590,5190,5190,5190,5190,5869
20230801,164100,4351112590,5190,5190,5190,5190,0
20230801,164000,4351112590,5190,5190,5190,5190,0
20230801,163900,4351112590,5190,5190,5190,5190,0
20230801,163800,4351112590,5190,5190,5190,5190,0
20230801,163700,4351112590,5190,5190,5190,5190,0
20230801,163600,4351112590,5190,5190,5190,5190,0
20230801,163500,4351112590,5190,5190,5190,5190,0
20230801,163400,4351112590,5190,5190,5190,5190,0
20230801,163300,4351112590,5190,5190,5190,5190,0
20230801,163200,4351112590,5190,5190,5190,5190,0
20230801,163100,4351112590,5190,5190,5190,5190,0
20230801,163000,4351112590,5190,5190,5190,5190,0
20230801,162900,4351112590,5190,5190,5190,5190,0
20230801,162800,4351112590,5190,5190,5190,5190,0
20230801,162700,4351112590,5190,5190,5190,5190,0
20230801,162600,4351112590,5190,5190,5190,5190,0
20230801,162500,4351112590,5190,5190,5190,5190,0
20230801,162400,4351112590,5190,5190,5190,5190,0
20230801,162300,4351112590,5190,5190,5190,5190,0
20230801,162200,4351112590,5190,5190,5190,5190,0
20230801,162100,4351112590,5190,5190,5190,5190,0
20230801,162000,4351112590,5190,5190,5190,5190,0
20230801,161900,4351112590,5190,5190,5190,5190,0
20230801,161800,4351112590,5190,5190,5190,5190,0
20230801,161700,4351112590,5190,5190,5190,5190,0
20230801,161600,4351112590,5190,5190,5190,5190,0
20230801,161500,4351112590,5190,5190,5190,5190,0
20230801,161400,4351112590,5190,5190,5190,5190,0
20230801,161300,4351112590,5190,5190,5190,5190,0
20230801,161200,4351112590,5190,5190,5190,5190,5869
20230801,161100,4351112590,5190,5190,5190,5190,0
20230801,161000,4351112590,5190,5190,5190,5190,0
20230801,160900,4351112590,5190,5190,5190,5190,0
20230801,160800,4351112590,5190,5190,5190,5190,0
20230801,160700,4351112590,5190,5190,5190,5190,0
20230801,160600,4351112590,5190,5190,5190,5190,0
20230801,160500,4351112590,5190,5190,5190,5190,0
20230801,160400,4351112590,5190,5190,5190,5190,0
20230801,160300,4351112590,5190,5190,5190,5190,0
20230801,160200,4351112590,5190,5190,5190,5190,0
20230801,160100,4351112590,5190,5190,5190,5190,0
20230801,160000,4351112590,5190,5190,5190,5190,0
20230801,155900,4351112590,5190,5190,5190,5190,0
20230801,155800,4351112590,5190,5190,5190,5190,0
20230801,155700,4351112590,5190,5190,5190,5190,0
20230801,155600,4351112590,5190,5190,5190,5190,0
20230801,155500,4351112590,5190,5190,5190,5190,0
20230801,155400,4351112590,5190,5190,5190,5190,0
20230801,155300,4351112590,5190,5190,5190,5190,0
20230801,155200,4351112590,5190,5190,5190,5190,0
20230801,155100,4351112590,5190,5190,5190,5190,0
20230801,155000,4351112590,5190,5190,5190,5190,0
20230801,154900,4351112590,5190,5190,5190,5190,0
20230801,154800,4351112590,5190,5190,5190,5190,0
20230801,154700,4351112590,5190,5190,5190,5190,0
20230801,154600,4351112590,5190,5190,5190,5190,0
20230801,154500,4351112590,5190,5190,5190,5190,0
20230801,154400,4351112590,5190,5190,5190,5190,0
20230801,154300,4351112590,5190,5190,5190,5190,0
20230801,154200,4351112590,5190,5190,5190,5190,5869
20230801,154100,4351112590,5190,5190,5190,5190,0
20230801,154000,4351112590,5190,5190,5190,5190,0
20230801,153900,4351112590,5190,5190,5190,5190,0
20230801,153800,4351112590,5190,5190,5190,5190,0
20230801,153700,4351112590,5190,5190,5190,5190,0
20230801,153600,4351112590,5190,5190,5190,5190,0
20230801,153500,4351112590,5190,5190,5190,5190,0
20230801,153400,4351112590,5190,5190,5190,5190,0
20230801,153300,4351112590,5190,5190,5190,5190,0
20230801,153200,4351112590,5190,5190,5190,5190,0
20230801,153100,4351112590,5190,5190,5190,5190,0
20230801,153000,4351112590,5190,5190,5190,5190,5869
20230801,152900,4320652480,5200,5200,5200,5200,0
20230801,152800,4320652480,5200,5200,5200,5200,0
20230801,152700,4320652480,5200,5200,5200,5200,0
20230801,152600,4320652480,5200,5200,5200,5200,0
20230801,152500,4320652480,5200,5200,5200,5200,0
20230801,152400,4320652480,5200,5200,5200,5200,0
20230801,152300,4320652480,5200,5200,5200,5200,0
20230801,152200,4320652480,5200,5200,5200,5200,0
20230801,152100,4320652480,5200,5200,5200,5200,0
20230801,152000,4320652480,5200,5200,5200,5200,0
20230801,151900,4320652480,5200,5200,5210,5200,3256
20230801,151800,4303718010,5200,5210,5210,5200,1631
20230801,151700,4295236630,5210,5210,5220,5210,5309
20230801,151600,4267576700,5220,5210,5220,5210,2542
20230801,151500,4254329400,5210,5210,5210,5210,106
20230801,151400,4253777140,5210,5210,5210,5200,101
20230801,151300,4253251290,5210,5210,5210,5200,221
20230801,151200,4252101320,5210,5210,5210,5190,1788
20230801,151100,4242798080,5210,5200,5210,5200,1140
20230801,151000,4236861970,5210,5220,5220,5200,343
20230801,150900,4235075220,5220,5200,5220,5200,6904
20230801,150800,4199151850,5190,5180,5190,5180,1443
20230801,150700,4191664480,5180,5190,5190,5180,402
20230801,150600,4189580380,5190,5180,5190,5180,384
20230801,150500,4187587990,5180,5190,5190,5180,628
20230801,150400,4184330800,5190,5180,5190,5180,157
20230801,150300,4183516150,5180,5180,5190,5180,228
20230801,150200,4182333370,5190,5180,5190,5180,1165
20230801,150100,4176287930,5180,5190,5190,5180,772
20230801,150000,4172285980,5180,5180,5180,5180,750
20230801,145900,4168400980,5180,5170,5180,5170,649
20230801,145800,4165043220,5170,5170,5170,5170,1406
20230801,145700,4157774200,5160,5160,5160,5160,1389
20230801,145600,4150606960,5160,5150,5160,5150,49
20230801,145500,4150354460,5150,5150,5160,5150,713
20230801,145400,4146680300,5150,5160,5170,5150,396
20230801,145300,4144640860,5150,5150,5150,5150,0
20230801,145200,4144640860,5150,5160,5170,5150,718
20230801,145100,4140940700,5160,5160,5160,5160,1852
20230801,145000,4131384380,5160,5170,5170,5160,475
20230801,144900,4128933150,5160,5160,5160,5160,457
20230801,144800,4126575030,5160,5160,5170,5160,440
20230801,144700,4124304350,5160,5170,5170,5160,305
20230801,144600,4122727750,5150,5170,5170,5150,1089
20230801,144500,4117110070,5170,5170,5170,5160,303
20230801,144400,4115545000,5170,5170,5170,5170,242
20230801,144300,4114293860,5170,5160,5170,5160,1888
20230801,144200,4104537300,5160,5160,5160,5150,430
20230801,144100,4102322420,5160,5160,5160,5160,43
20230801,144000,4102100540,5160,5160,5160,5150,1434
20230801,143900,4094705360,5160,5150,5160,5150,511
20230801,143800,4092072640,5150,5160,5160,5150,46
20230801,143700,4091835490,5160,5150,5160,5150,442
20230801,143600,4089559150,5150,5160,5160,5150,621
20230801,143500,4086359060,5160,5160,5160,5160,5
20230801,143400,4086333260,5160,5150,5160,5150,1283
20230801,143300,4079718220,5150,5160,5160,5150,402
20230801,143200,4077647830,5140,5160,5160,5140,2037
20230801,143100,4067159340,5150,5150,5160,5150,439
20230801,143000,4064898360,5150,5140,5150,5140,703
20230801,142900,4061280760,5150,5160,5160,5140,846
20230801,142800,4056932220,5160,5150,5160,5150,426
20230801,142700,4054738300,5150,5150,5160,5150,456
20230801,142600,4052389600,5160,5160,5160,5160,47
20230801,142500,4052147080,5150,5150,5150,5140,466
20230801,142400,4049751100,5150,5150,5150,5140,644
20230801,142300,4046438430,5150,5140,5150,5140,325
20230801,142200,4044767580,5150,5140,5150,5140,447
20230801,142100,4042469790,5150,5140,5150,5140,401
20230801,142000,4040408570,5140,5150,5150,5140,286
20230801,141900,4038936000,5150,5150,5150,5140,507
20230801,141800,4036328880,5140,5150,5150,5140,293
20230801,141700,4034820260,5170,5130,5170,5130,2231
20230801,141600,4023317430,5130,5140,5150,5130,914
20230801,141500,4018618530,5150,5130,5150,5130,494
20230801,141400,4016084290,5150,5130,5150,5130,304
20230801,141300,4014521730,5150,5160,5160,5140,171
20230801,141200,4013640410,5160,5150,5160,5140,1205
20230801,141100,4007430570,5150,5150,5160,5150,27
20230801,141000,4007291490,5150,5140,5150,5130,714
20230801,140900,4003617310,5140,5140,5140,5130,469
20230801,140800,4001210910,5140,5140,5140,5140,158
20230801,140700,4000398790,5140,5140,5140,5140,240
20230801,140600,3999165190,5120,5120,5120,5120,392
20230801,140500,3997158150,5150,5150,5150,5120,103
20230801,140400,3996630640,5130,5150,5150,5130,678
20230801,140300,3993152480,5160,5120,5160,5120,1576
20230801,140200,3985042430,5130,5130,5130,5120,141
20230801,140100,3984319440,5130,5150,5150,5130,998
20230801,140000,3979183880,5140,5130,5140,5120,69
20230801,135900,3978830140,5130,5130,5140,5120,608
20230801,135800,3975710940,5130,5130,5130,5120,640
20230801,135700,3972431670,5140,5150,5150,5140,98
20230801,135600,3971927570,5130,5130,5130,5130,396
20230801,135500,3969896090,5150,5140,5150,5130,2377
20230801,135400,3957663530,5140,5130,5140,5130,181
20230801,135300,3956733200,5130,5130,5140,5130,613
20230801,135200,3953588480,5130,5130,5130,5130,1017
20230801,135100,3948371270,5130,5130,5130,5120,353
20230801,135000,3946563640,5120,5130,5140,5120,471
20230801,134900,3944151330,5130,5120,5130,5110,508
20230801,134800,3941554230,5110,5120,5120,5110,158
20230801,134700,3940746680,5120,5120,5120,5110,449
20230801,134600,3938451730,5120,5140,5140,5120,493
20230801,134500,3935925570,5140,5120,5140,5110,1351
20230801,134400,3929018750,5120,5130,5130,5120,426
20230801,134300,3926837620,5130,5120,5130,5120,752
20230801,134200,3922984630,5120,5130,5130,5120,55
20230801,134100,3922702830,5120,5120,5120,5120,393
20230801,134000,3920690670,5120,5120,5120,5120,392
20230801,133900,3918683630,5130,5110,5130,5110,695
20230801,133800,3915118300,5110,5140,5140,5110,854
20230801,133700,3910750370,5140,5150,5160,5100,19136
20230801,133600,3812800470,5150,5150,5150,5150,0
20230801,133500,3812800470,5150,5150,5150,5150,448
20230801,133400,3810493270,5140,5130,5140,5130,679
20230801,133300,3807007140,5140,5160,5160,5140,208
20230801,133200,3805937890,5140,5150,5150,5130,1283
20230801,133100,3799343970,5150,5140,5150,5130,435
20230801,133000,3797111910,5150,5140,5150,5140,31
20230801,132900,3796952560,5140,5120,5150,5120,516
20230801,132800,3794310180,5120,5120,5140,5120,691
20230801,132700,3790771530,5120,5120,5120,5120,800
20230801,132600,3786675530,5120,5140,5140,5120,459
20230801,132500,3784325050,5120,5120,5140,5120,1137
20230801,132400,3778494410,5110,5110,5110,5110,0
20230801,132300,3778494410,5110,5120,5120,5110,1392
20230801,132200,3771378980,5120,5140,5140,5120,9031
20230801,132100,3725131990,5140,5130,5140,5120,452
20230801,132000,3722816970,5140,5150,5150,5130,702
20230801,131900,3719212520,5150,5130,5150,5130,716
20230801,131800,3715538970,5130,5150,5150,5130,325
20230801,131700,3713871700,5130,5140,5140,5130,3202
20230801,131600,3697419150,5140,5150,5150,5140,2778
20230801,131500,3683133610,5150,5150,5150,5140,326
20230801,131400,3681456520,5150,5150,5150,5140,428
20230801,131300,3679256420,5150,5150,5150,5150,514
20230801,131200,3676609320,5160,5150,5160,5150,1400
20230801,131100,3669399270,5150,5140,5150,5140,6591
20230801,131000,3635463540,5150,5160,5160,5150,5102
20230801,130900,3609184250,5170,5160,5170,5160,371
20230801,130800,3607269090,5160,5160,5160,5160,136
20230801,130700,3606567330,5160,5160,5160,5160,393
20230801,130600,3604539450,5160,5170,5170,5160,405
20230801,130500,3602448770,5160,5180,5180,5160,129
20230801,130400,3601782090,5180,5170,5180,5170,15
20230801,130300,3601704510,5160,5170,5180,5160,435
20230801,130200,3599459460,5170,5170,5170,5160,508
20230801,130100,3596838020,5160,5170,5170,5160,270
20230801,130000,3595444790,5160,5170,5170,5160,684
20230801,125900,3591915280,5170,5160,5180,5160,960
20230801,125800,3586960970,5160,5160,5160,5160,92
20230801,125700,3586486250,5160,5160,5170,5160,458
20230801,125600,3584122650,5170,5160,5170,5160,931
20230801,125500,3579318590,5170,5180,5180,5170,5963
20230801,125400,3548489830,5180,5180,5200,5170,7620
20230801,125300,3509019220,5180,5190,5200,5180,1659
20230801,125200,3500415770,5200,5190,5200,5180,349
20230801,125100,3498604750,5190,5200,5200,5190,96
20230801,125000,3498106460,5180,5200,5200,5180,441
20230801,124900,3495821450,5200,5190,5200,5190,1847
20230801,124800,3486232610,5190,5200,5200,5190,643
20230801,124700,3482895310,5200,5200,5200,5190,879
20230801,124600,3478331870,5200,5200,5200,5200,69
20230801,124500,3477973070,5200,5200,5200,5190,447
20230801,124400,3475652920,5200,5210,5210,5190,488
20230801,124300,3473118670,5210,5190,5210,5190,1758
20230801,124200,3463976950,5200,5200,5200,5190,1095
20230801,124100,3458286870,5200,5190,5200,5190,1174
20230801,124000,3452193780,5200,5200,5200,5200,3
20230801,123900,3452178180,5190,5190,5200,5190,1918
20230801,123800,3442223750,5190,5190,5190,5180,433
20230801,123700,3439980730,5190,5190,5190,5190,391
20230801,123600,3437951440,5180,5190,5190,5180,1440
20230801,123500,3430482100,5190,5180,5190,5180,493
20230801,123400,3427927360,5180,5200,5200,5180,1951
20230801,123300,3417808270,5200,5200,5200,5190,399
20230801,123200,3415737390,5200,5190,5200,5190,437
20230801,123100,3413469250,5190,5200,5200,5190,455
20230801,123000,3411104690,5200,5190,5200,5190,494
20230801,122900,3408540300,5200,5180,5200,5180,482
20230801,122800,3406042070,5180,5190,5190,5180,322
20230801,122700,3404373730,5180,5190,5190,5180,389
20230801,122600,3402355150,5200,5190,5200,5180,2144
20230801,122500,3391231680,5190,5180,5190,5180,141
20230801,122400,3390500230,5180,5190,5190,5180,913
20230801,122300,3385765690,5190,5200,5200,5190,1025
20230801,122200,3380445850,5200,5190,5200,5190,425
20230801,122100,3378239220,5180,5200,5200,5180,573
20230801,122000,3375267470,5180,5190,5190,5180,442
20230801,121900,3372973820,5200,5190,5200,5190,1385
20230801,121800,3365783740,5180,5180,5180,5170,627
20230801,121700,3362540150,5170,5170,5170,5170,408
20230801,121600,3360430790,5180,5170,5180,5170,41
20230801,121500,3360218760,5160,5170,5170,5160,677
20230801,121400,3356721510,5180,5180,5180,5170,260
20230801,121300,3355375040,5190,5180,5190,5180,240
20230801,121200,3354129720,5170,5180,5180,5170,1064
20230801,121100,3348624120,5180,5180,5190,5180,1239
20230801,121000,3342206080,5180,5180,5180,5180,140
20230801,120900,3341480880,5180,5180,5190,5180,1327
20230801,120800,3334597020,5190,5200,5200,5190,20
20230801,120700,3334493030,5190,5200,5200,5190,2463
20230801,120600,3321710050,5200,5200,5200,5190,695
20230801,120500,3318096060,5200,5190,5200,5190,86
20230801,120400,3317649300,5190,5200,5200,5190,395
20230801,120300,3315599220,5190,5200,5200,5190,505
20230801,120200,3312978160,5200,5210,5210,5180,298
20230801,120100,3311434220,5210,5190,5210,5180,611
20230801,120000,3308267040,5190,5180,5190,5160,1604
20230801,115900,3299973280,5190,5190,5190,5190,102
20230801,115800,3299443900,5160,5190,5200,5160,6015
20230801,115700,3268283010,5200,5190,5220,5190,9955
20230801,115600,3216505550,5190,5180,5190,5180,550
20230801,115500,3213653890,5180,5160,5190,5160,4151
20230801,115400,3192142460,5160,5170,5170,5160,411
20230801,115300,3190021530,5160,5160,5170,5160,1192
20230801,115200,3183863810,5160,5160,5160,5150,769
20230801,115100,3179899690,5170,5170,5170,5160,914
20230801,115000,3175178240,5170,5150,5170,5150,782
20230801,114900,3171137450,5150,5160,5160,5150,810
20230801,114800,3166964950,5160,5150,5160,5150,954
20230801,114700,3162048230,5150,5150,5150,5150,36
20230801,114600,3161862830,5150,5160,5160,5150,2848
20230801,114500,3147171380,5160,5150,5160,5150,4834
20230801,114400,3122235130,5150,5150,5160,5140,874
20230801,114300,3117730930,5140,5140,5140,5140,836
20230801,114200,3113433890,5140,5150,5150,5140,751
20230801,114100,3109571500,5150,5150,5150,5150,504
20230801,114000,3106975900,5140,5140,5150,5140,1357
20230801,113900,3099995680,5140,5130,5140,5130,463
20230801,113800,3097619780,5150,5130,5150,5130,89
20230801,113700,3097162550,5140,5140,5140,5130,1004
20230801,113600,3092011760,5140,5150,5150,5130,2081
20230801,113500,3081321290,5140,5150,5150,5140,442
20230801,113400,3079045320,5150,5160,5160,5150,632
20230801,113300,3075789400,5160,5150,5160,5150,872
20230801,113200,3071294140,5160,5160,5160,5160,116
20230801,113100,3070695580,5160,5160,5160,5150,1433
20230801,113000,3063305560,5150,5160,5160,5150,1146
20230801,112900,3057402660,5150,5150,5150,5150,912
20230801,112800,3052705860,5160,5140,5160,5130,1958
20230801,112700,3042633520,5140,5130,5140,5130,435
20230801,112600,3040401540,5130,5140,5140,5130,109
20230801,112500,3039842120,5140,5130,5140,5130,544
20230801,112400,3037049940,5130,5120,5130,5110,2761
20230801,112300,3022924710,5120,5120,5120,5120,559
20230801,112200,3020062630,5120,5130,5130,5120,60
20230801,112100,3019755160,5140,5110,5140,5110,522
20230801,112000,3017087480,5110,5120,5120,5110,48
20230801,111900,3016842130,5120,5110,5120,5110,430
20230801,111800,3014644780,5100,5110,5110,5100,1149
20230801,111700,3008777140,5110,5140,5140,5110,309
20230801,111600,3007197520,5140,5110,5140,5110,2912
20230801,111500,2992316710,5120,5120,5120,5110,421
20230801,111400,2990161520,5130,5120,5130,5120,119
20230801,111300,2989552120,5120,5120,5120,5110,430
20230801,111200,2987354780,5120,5120,5120,5120,306
20230801,111100,2985788060,5110,5120,5120,5110,540
20230801,111000,2983027190,5120,5110,5120,5110,1239
20230801,110900,2976687440,5120,5120,5120,5120,69
20230801,110800,2976334160,5120,5120,5120,5110,703
20230801,110700,2972739060,5120,5120,5120,5120,1586
20230801,110600,2964618740,5120,5130,5130,5110,2657
20230801,110500,2951025660,5130,5130,5140,5120,10206
20230801,110400,2898698060,5130,5130,5140,5130,511
20230801,110300,2896076500,5130,5140,5140,5130,110
20230801,110200,2895512100,5140,5140,5140,5140,653
20230801,110100,2892155680,5130,5130,5140,5130,439
20230801,110000,2889903490,5140,5140,5140,5130,55
20230801,105900,2889621320,5140,5130,5140,5120,2448
20230801,105800,2877062700,5140,5130,5140,5130,677
20230801,105700,2873589680,5130,5140,5140,5130,756
20230801,105600,2869706180,5140,5140,5150,5140,187
20230801,105500,2868744730,5140,5140,5140,5140,1226
20230801,105400,2862443090,5150,5140,5150,5140,553
20230801,105300,2859600660,5140,5140,5150,5140,2606
20230801,105200,2846205810,5140,5150,5160,5140,1538
20230801,105100,2838289350,5150,5150,5160,5140,768
20230801,105000,2834341140,5150,5150,5150,5140,735
20230801,104900,2830560160,5150,5150,5150,5140,4103
20230801,104800,2809430170,5160,5160,5170,5150,2172
20230801,104700,2798223240,5150,5160,5160,5150,922
20230801,104600,2793469920,5150,5140,5150,5140,1319
20230801,104500,2786681370,5150,5150,5150,5140,1439
20230801,104400,2779273360,5150,5150,5150,5140,1438
20230801,104300,2771871990,5150,5150,5160,5140,2170
20230801,104200,2760689340,5150,5140,5150,5140,1428
20230801,104100,2753336290,5140,5140,5140,5130,1780
20230801,104000,2744187440,5130,5130,5130,5120,483
20230801,103900,2741713580,5130,5130,5130,5120,761
20230801,103800,2737812830,5120,5130,5130,5120,1151
20230801,103700,2731912130,5130,5120,5130,5120,1236
20230801,103600,2725575710,5130,5130,5130,5130,533
20230801,103500,2722841420,5130,5120,5130,5120,683
20230801,103400,2719341810,5120,5130,5130,5120,1067
20230801,103300,2713878670,5120,5120,5140,5120,4091
20230801,103200,2692912430,5120,5120,5120,5100,847
20230801,103100,2688580560,5120,5110,5120,5110,1060
20230801,103000,2683163290,5110,5100,5110,5100,340
20230801,102900,2681426230,5110,5110,5110,5100,593
20230801,102800,2678399920,5100,5100,5110,5100,1426
20230801,102700,2671126460,5110,5120,5120,5110,578
20230801,102600,2668172860,5100,5110,5110,5100,2996
20230801,102500,2652871260,5100,5100,5100,5090,1106
20230801,102400,2647236500,5100,5100,5100,5090,1339
20230801,102300,2640418320,5100,5090,5100,5090,1372
20230801,102200,2633433830,5090,5090,5090,5080,1266
20230801,102100,2626994820,5090,5100,5110,5080,14446
20230801,102000,2553344950,5100,5100,5120,5080,5205
20230801,101900,2526810560,5100,5090,5100,5080,726
20230801,101800,2523114760,5080,5080,5100,5070,10644
20230801,101700,2468935360,5080,5070,5080,5070,704
20230801,101600,2465364240,5070,5060,5070,5050,7142
20230801,101500,2429240700,5060,5080,5080,5060,9523
20230801,101400,2380998570,5080,5100,5110,5080,8144
20230801,101300,2339560080,5100,5110,5110,5080,1815
20230801,101200,2330299190,5110,5120,5120,5080,7689
20230801,101100,2291102980,5120,5100,5120,5100,4706
20230801,101000,2267102120,5120,5120,5120,5110,2072
20230801,100900,2256493590,5110,5120,5130,5090,12290
20230801,100800,2193782730,5130,5140,5140,5120,1829
20230801,100700,2184397590,5140,5130,5140,5130,844
20230801,100600,2180067300,5130,5110,5130,5110,2412
20230801,100500,2167733680,5100,5100,5110,5090,3427
20230801,100400,2150262440,5100,5110,5120,5100,11218
20230801,100300,2093048880,5110,5110,5120,5110,1957
20230801,100200,2083046880,5110,5140,5140,5110,8392
20230801,100100,2040106290,5140,5140,5140,5130,4105
20230801,100000,2019039120,5140,5160,5160,5140,2161
20230801,095900,2007926180,5160,5160,5160,5140,796
20230801,095800,2003830100,5160,5150,5160,5140,521
20230801,095700,2001146070,5150,5140,5150,5140,2670
20230801,095600,1987419350,5140,5120,5150,5120,957
20230801,095500,1982502270,5150,5130,5150,5110,6234
20230801,095400,1950619440,5130,5150,5160,5120,11630
20230801,095300,1890928800,5150,5120,5150,5120,3423
20230801,095200,1873358660,5120,5150,5160,5100,29585
20230801,095100,1721784070,5150,5210,5210,5140,35412
20230801,095000,1538176210,5210,5220,5220,5210,2861
20230801,094900,1523262460,5220,5210,5220,5210,5980
20230801,094800,1492103520,5210,5220,5220,5210,2057
20230801,094700,1481366380,5230,5240,5240,5230,1220
20230801,094600,1474985680,5220,5220,5220,5210,5028
20230801,094500,1448739620,5220,5240,5240,5220,8466
20230801,094400,1404503970,5240,5270,5270,5240,12443
20230801,094300,1339056320,5290,5290,5290,5280,1443
20230801,094200,1331435590,5290,5280,5290,5270,1158
20230801,094100,1325321540,5270,5270,5280,5260,1308
20230801,094000,1318424360,5280,5260,5290,5260,953
20230801,093900,1313407250,5270,5250,5290,5250,5311
20230801,093800,1285509060,5260,5320,5320,5260,9939
20230801,093700,1233129090,5300,5300,5320,5300,2362
20230801,093600,1220592070,5300,5330,5330,5300,7233
20230801,093500,1182222380,5330,5330,5340,5300,3393
20230801,093400,1164188210,5340,5340,5340,5340,1427
20230801,093300,1156568030,5350,5350,5350,5350,11
20230801,093200,1156509180,5300,5340,5350,5300,17588
20230801,093100,1063101650,5340,5340,5350,5340,3295
20230801,093000,1045504930,5350,5340,5350,5340,17850
20230801,092900,950164340,5330,5320,5330,5310,12433
20230801,092800,884020190,5330,5350,5350,5320,3255
20230801,092700,866657100,5350,5330,5350,5330,1985
20230801,092600,856075490,5350,5330,5350,5320,1823
20230801,092500,846362200,5320,5320,5350,5320,12166
20230801,092400,781520170,5320,5320,5320,5320,3628
20230801,092300,762219210,5320,5330,5350,5320,6164
20230801,092200,729405390,5330,5370,5370,5330,5274
20230801,092100,701274030,5370,5370,5370,5350,122
20230801,092000,700620890,5370,5360,5370,5330,6428
20230801,091900,666251050,5360,5300,5380,5280,34890
20230801,091800,480079420,5290,5280,5300,5270,1726
20230801,091700,470947640,5280,5290,5290,5280,312
20230801,091600,469297270,5300,5250,5300,5250,4321
20230801,091500,446466350,5250,5280,5280,5240,15060
20230801,091400,367423570,5290,5320,5320,5290,1659
20230801,091300,358610400,5320,5290,5320,5290,2992
20230801,091200,342748250,5290,5290,5290,5290,259
20230801,091100,341378140,5290,5250,5290,5250,4048
20230801,091000,320043300,5230,5270,5270,5230,2012
20230801,090900,309472140,5270,5290,5290,5230,15184
20230801,090800,229811680,5290,5270,5290,5260,6652
20230801,090700,194774100,5270,5290,5310,5260,7515
20230801,090600,155173660,5270,5310,5330,5270,9034
20230801,090500,107394680,5290,5330,5330,5290,1194
20230801,090400,101078380,5290,5310,5330,5290,2850
20230801,090300,85958570,5320,5360,5360,5310,2722
20230801,090200,71472400,5360,5320,5360,5310,4329
20230801,090100,48444360,5360,5320,5360,5300,3288
20230801,090000,30922380,5340,5310,5370,5310,5810