KissMeData/004980/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184200,1015316540,9290,9290,9290,9290,1239
20230802,184100,1015316540,9290,9290,9290,9290,0
20230802,184000,1015316540,9290,9290,9290,9290,0
20230802,183900,1015316540,9290,9290,9290,9290,0
20230802,183800,1015316540,9290,9290,9290,9290,0
20230802,183700,1015316540,9290,9290,9290,9290,0
20230802,183600,1015316540,9290,9290,9290,9290,0
20230802,183500,1015316540,9290,9290,9290,9290,0
20230802,183400,1015316540,9290,9290,9290,9290,0
20230802,183300,1015316540,9290,9290,9290,9290,0
20230802,183200,1015316540,9290,9290,9290,9290,0
20230802,183100,1015316540,9290,9290,9290,9290,0
20230802,183000,1015316540,9290,9290,9290,9290,0
20230802,182900,1015316540,9290,9290,9290,9290,0
20230802,182800,1015316540,9290,9290,9290,9290,0
20230802,182700,1015316540,9290,9290,9290,9290,0
20230802,182600,1015316540,9290,9290,9290,9290,0
20230802,182500,1015316540,9290,9290,9290,9290,0
20230802,182400,1015316540,9290,9290,9290,9290,0
20230802,182300,1015316540,9290,9290,9290,9290,0
20230802,182200,1015316540,9290,9290,9290,9290,0
20230802,182100,1015316540,9290,9290,9290,9290,0
20230802,182000,1015316540,9290,9290,9290,9290,0
20230802,181900,1015316540,9290,9290,9290,9290,0
20230802,181800,1015316540,9290,9290,9290,9290,0
20230802,181700,1015316540,9290,9290,9290,9290,0
20230802,181600,1015316540,9290,9290,9290,9290,0
20230802,181500,1015316540,9290,9290,9290,9290,0
20230802,181400,1015316540,9290,9290,9290,9290,0
20230802,181300,1015316540,9290,9290,9290,9290,0
20230802,181200,1015316540,9290,9290,9290,9290,1239
20230802,181100,1015316540,9290,9290,9290,9290,0
20230802,181000,1015316540,9290,9290,9290,9290,0
20230802,180900,1015316540,9290,9290,9290,9290,0
20230802,180800,1015316540,9290,9290,9290,9290,0
20230802,180700,1015316540,9290,9290,9290,9290,0
20230802,180600,1015316540,9290,9290,9290,9290,0
20230802,180500,1015316540,9290,9290,9290,9290,0
20230802,180400,1015316540,9290,9290,9290,9290,0
20230802,180300,1015316540,9290,9290,9290,9290,0
20230802,180200,1015316540,9290,9290,9290,9290,0
20230802,180100,1015316540,9290,9290,9290,9290,0
20230802,180000,1015316540,9290,9290,9290,9290,0
20230802,175900,1015316540,9290,9290,9290,9290,0
20230802,175800,1015316540,9290,9290,9290,9290,0
20230802,175700,1015316540,9290,9290,9290,9290,0
20230802,175600,1015316540,9290,9290,9290,9290,0
20230802,175500,1015316540,9290,9290,9290,9290,0
20230802,175400,1015316540,9290,9290,9290,9290,0
20230802,175300,1015316540,9290,9290,9290,9290,0
20230802,175200,1015316540,9290,9290,9290,9290,0
20230802,175100,1015316540,9290,9290,9290,9290,0
20230802,175000,1015316540,9290,9290,9290,9290,0
20230802,174900,1015316540,9290,9290,9290,9290,0
20230802,174800,1015316540,9290,9290,9290,9290,0
20230802,174700,1015316540,9290,9290,9290,9290,0
20230802,174600,1015316540,9290,9290,9290,9290,0
20230802,174500,1015316540,9290,9290,9290,9290,0
20230802,174400,1015316540,9290,9290,9290,9290,0
20230802,174300,1015316540,9290,9290,9290,9290,0
20230802,174200,1015316540,9290,9290,9290,9290,1239
20230802,174100,1015316540,9290,9290,9290,9290,0
20230802,174000,1015316540,9290,9290,9290,9290,0
20230802,173900,1015316540,9290,9290,9290,9290,0
20230802,173800,1015316540,9290,9290,9290,9290,0
20230802,173700,1015316540,9290,9290,9290,9290,0
20230802,173600,1015316540,9290,9290,9290,9290,0
20230802,173500,1015316540,9290,9290,9290,9290,0
20230802,173400,1015316540,9290,9290,9290,9290,0
20230802,173300,1015316540,9290,9290,9290,9290,0
20230802,173200,1015316540,9290,9290,9290,9290,0
20230802,173100,1015316540,9290,9290,9290,9290,0
20230802,173000,1015316540,9290,9290,9290,9290,0
20230802,172900,1015316540,9290,9290,9290,9290,0
20230802,172800,1015316540,9290,9290,9290,9290,0
20230802,172700,1015316540,9290,9290,9290,9290,0
20230802,172600,1015316540,9290,9290,9290,9290,0
20230802,172500,1015316540,9290,9290,9290,9290,0
20230802,172400,1015316540,9290,9290,9290,9290,0
20230802,172300,1015316540,9290,9290,9290,9290,0
20230802,172200,1015316540,9290,9290,9290,9290,0
20230802,172100,1015316540,9290,9290,9290,9290,0
20230802,172000,1015316540,9290,9290,9290,9290,0
20230802,171900,1015316540,9290,9290,9290,9290,0
20230802,171800,1015316540,9290,9290,9290,9290,0
20230802,171700,1015316540,9290,9290,9290,9290,0
20230802,171600,1015316540,9290,9290,9290,9290,0
20230802,171500,1015316540,9290,9290,9290,9290,0
20230802,171400,1015316540,9290,9290,9290,9290,0
20230802,171300,1015316540,9290,9290,9290,9290,0
20230802,171200,1015316540,9290,9290,9290,9290,1239
20230802,171100,1015316540,9290,9290,9290,9290,0
20230802,171000,1015316540,9290,9290,9290,9290,0
20230802,170900,1015316540,9290,9290,9290,9290,0
20230802,170800,1015316540,9290,9290,9290,9290,0
20230802,170700,1015316540,9290,9290,9290,9290,0
20230802,170600,1015316540,9290,9290,9290,9290,0
20230802,170500,1015316540,9290,9290,9290,9290,0
20230802,170400,1015316540,9290,9290,9290,9290,0
20230802,170300,1015316540,9290,9290,9290,9290,0
20230802,170200,1015316540,9290,9290,9290,9290,0
20230802,170100,1015316540,9290,9290,9290,9290,0
20230802,170000,1015316540,9290,9290,9290,9290,0
20230802,165900,1015316540,9290,9290,9290,9290,0
20230802,165800,1015316540,9290,9290,9290,9290,0
20230802,165700,1015316540,9290,9290,9290,9290,0
20230802,165600,1015316540,9290,9290,9290,9290,0
20230802,165500,1015316540,9290,9290,9290,9290,0
20230802,165400,1015316540,9290,9290,9290,9290,0
20230802,165300,1015316540,9290,9290,9290,9290,0
20230802,165200,1015316540,9290,9290,9290,9290,0
20230802,165100,1015316540,9290,9290,9290,9290,0
20230802,165000,1015316540,9290,9290,9290,9290,0
20230802,164900,1015316540,9290,9290,9290,9290,0
20230802,164800,1015316540,9290,9290,9290,9290,0
20230802,164700,1015316540,9290,9290,9290,9290,0
20230802,164600,1015316540,9290,9290,9290,9290,0
20230802,164500,1015316540,9290,9290,9290,9290,0
20230802,164400,1015316540,9290,9290,9290,9290,0
20230802,164300,1015316540,9290,9290,9290,9290,0
20230802,164200,1015316540,9290,9290,9290,9290,1239
20230802,164100,1015316540,9290,9290,9290,9290,0
20230802,164000,1015316540,9290,9290,9290,9290,0
20230802,163900,1015316540,9290,9290,9290,9290,0
20230802,163800,1015316540,9290,9290,9290,9290,0
20230802,163700,1015316540,9290,9290,9290,9290,0
20230802,163600,1015316540,9290,9290,9290,9290,0
20230802,163500,1015316540,9290,9290,9290,9290,0
20230802,163400,1015316540,9290,9290,9290,9290,0
20230802,163300,1015316540,9290,9290,9290,9290,0
20230802,163200,1015316540,9290,9290,9290,9290,0
20230802,163100,1015316540,9290,9290,9290,9290,0
20230802,163000,1015316540,9290,9290,9290,9290,0
20230802,162900,1015316540,9290,9290,9290,9290,0
20230802,162800,1015316540,9290,9290,9290,9290,0
20230802,162700,1015316540,9290,9290,9290,9290,0
20230802,162600,1015316540,9290,9290,9290,9290,0
20230802,162500,1015316540,9290,9290,9290,9290,0
20230802,162400,1015316540,9290,9290,9290,9290,0
20230802,162300,1015316540,9290,9290,9290,9290,0
20230802,162200,1015316540,9290,9290,9290,9290,0
20230802,162100,1015316540,9290,9290,9290,9290,0
20230802,162000,1015316540,9290,9290,9290,9290,0
20230802,161900,1015316540,9290,9290,9290,9290,0
20230802,161800,1015316540,9290,9290,9290,9290,0
20230802,161700,1015316540,9290,9290,9290,9290,0
20230802,161600,1015316540,9290,9290,9290,9290,0
20230802,161500,1015316540,9290,9290,9290,9290,0
20230802,161400,1015316540,9290,9290,9290,9290,0
20230802,161300,1015316540,9290,9290,9290,9290,0
20230802,161200,1015316540,9290,9290,9290,9290,1239
20230802,161100,1015316540,9290,9290,9290,9290,0
20230802,161000,1015316540,9290,9290,9290,9290,0
20230802,160900,1015316540,9290,9290,9290,9290,0
20230802,160800,1015316540,9290,9290,9290,9290,0
20230802,160700,1015316540,9290,9290,9290,9290,0
20230802,160600,1015316540,9290,9290,9290,9290,0
20230802,160500,1015316540,9290,9290,9290,9290,0
20230802,160400,1015316540,9290,9290,9290,9290,0
20230802,160300,1015316540,9290,9290,9290,9290,0
20230802,160200,1015316540,9290,9290,9290,9290,0
20230802,160100,1015316540,9290,9290,9290,9290,0
20230802,160000,1015316540,9290,9290,9290,9290,0
20230802,155900,1015316540,9290,9290,9290,9290,0
20230802,155800,1015316540,9290,9290,9290,9290,0
20230802,155700,1015316540,9290,9290,9290,9290,0
20230802,155600,1015316540,9290,9290,9290,9290,0
20230802,155500,1015316540,9290,9290,9290,9290,0
20230802,155400,1015316540,9290,9290,9290,9290,0
20230802,155300,1015316540,9290,9290,9290,9290,0
20230802,155200,1015316540,9290,9290,9290,9290,0
20230802,155100,1015316540,9290,9290,9290,9290,0
20230802,155000,1015316540,9290,9290,9290,9290,0
20230802,154900,1015316540,9290,9290,9290,9290,0
20230802,154800,1015316540,9290,9290,9290,9290,0
20230802,154700,1015316540,9290,9290,9290,9290,0
20230802,154600,1015316540,9290,9290,9290,9290,0
20230802,154500,1015316540,9290,9290,9290,9290,0
20230802,154400,1015316540,9290,9290,9290,9290,0
20230802,154300,1015316540,9290,9290,9290,9290,0
20230802,154200,1015316540,9290,9290,9290,9290,1239
20230802,154100,1015316540,9290,9290,9290,9290,0
20230802,154000,1015316540,9290,9290,9290,9290,0
20230802,153900,1015316540,9290,9290,9290,9290,0
20230802,153800,1015316540,9290,9290,9290,9290,0
20230802,153700,1015316540,9290,9290,9290,9290,0
20230802,153600,1015316540,9290,9290,9290,9290,0
20230802,153500,1015316540,9290,9290,9290,9290,0
20230802,153400,1015316540,9290,9290,9290,9290,0
20230802,153300,1015316540,9290,9290,9290,9290,0
20230802,153200,1015316540,9290,9290,9290,9290,0
20230802,153100,1015316540,9290,9290,9290,9290,0
20230802,153000,1015316540,9290,9290,9290,9290,1239
20230802,152900,1003806230,9270,9270,9270,9270,0
20230802,152800,1003806230,9270,9270,9270,9270,0
20230802,152700,1003806230,9270,9270,9270,9270,0
20230802,152600,1003806230,9270,9270,9270,9270,0
20230802,152500,1003806230,9270,9270,9270,9270,0
20230802,152400,1003806230,9270,9270,9270,9270,0
20230802,152300,1003806230,9270,9270,9270,9270,0
20230802,152200,1003806230,9270,9270,9270,9270,0
20230802,152100,1003806230,9270,9270,9270,9270,0
20230802,152000,1003806230,9270,9270,9270,9270,0
20230802,151900,1003806230,9270,9250,9270,9250,1001
20230802,151800,994541790,9230,9230,9230,9230,0
20230802,151700,994541790,9230,9230,9230,9230,1
20230802,151600,994532560,9230,9230,9230,9230,53
20230802,151500,994043370,9230,9230,9230,9230,0
20230802,151400,994043370,9230,9240,9240,9230,50
20230802,151300,993581860,9250,9250,9250,9250,2
20230802,151200,993563360,9250,9250,9250,9250,2
20230802,151100,993544860,9230,9230,9230,9230,0
20230802,151000,993544860,9230,9230,9230,9230,0
20230802,150900,993544860,9230,9230,9230,9230,60
20230802,150800,992991060,9250,9250,9250,9250,0
20230802,150700,992991060,9250,9250,9250,9250,0
20230802,150600,992991060,9250,9250,9250,9250,1
20230802,150500,992981810,9250,9250,9250,9250,0
20230802,150400,992981810,9250,9250,9250,9250,1
20230802,150300,992972560,9250,9230,9250,9230,16
20230802,150200,992824860,9230,9230,9230,9230,0
20230802,150100,992824860,9230,9250,9250,9230,7
20230802,150000,992760130,9250,9230,9250,9230,18
20230802,145900,992593770,9230,9230,9230,9230,89
20230802,145800,991772300,9230,9230,9230,9230,602
20230802,145700,986215840,9230,9230,9230,9230,0
20230802,145600,986215840,9230,9240,9240,9230,165
20230802,145500,984691640,9240,9240,9240,9240,1
20230802,145400,984682400,9240,9250,9250,9240,269
20230802,145300,982194180,9250,9250,9250,9250,0
20230802,145200,982194180,9250,9250,9250,9250,109
20230802,145100,981185930,9250,9250,9250,9250,1
20230802,145000,981176680,9250,9250,9250,9250,3
20230802,144900,981148930,9250,9250,9250,9250,2
20230802,144800,981130430,9250,9250,9250,9250,0
20230802,144700,981130430,9250,9250,9250,9250,3
20230802,144600,981102680,9250,9250,9250,9250,102
20230802,144500,980159180,9250,9250,9260,9250,54
20230802,144400,979659180,9250,9250,9250,9250,0
20230802,144300,979659180,9250,9250,9250,9250,3
20230802,144200,979631430,9250,9250,9260,9250,900
20230802,144100,971306410,9250,9250,9250,9250,3
20230802,144000,971278660,9250,9250,9250,9250,3
20230802,143900,971250910,9270,9270,9270,9270,0
20230802,143800,971250910,9270,9250,9270,9250,4
20230802,143700,971213890,9240,9250,9250,9240,128
20230802,143600,970029910,9250,9250,9250,9250,203
20230802,143500,968152160,9250,9250,9250,9250,218
20230802,143400,966135660,9250,9250,9250,9250,4
20230802,143300,966098660,9250,9250,9250,9250,2
20230802,143200,966080160,9250,9250,9250,9240,683
20230802,143100,959762420,9230,9230,9230,9230,0
20230802,143000,959762420,9230,9230,9230,9230,4
20230802,142900,959725500,9230,9230,9230,9230,66
20230802,142800,959116320,9230,9230,9230,9230,1
20230802,142700,959107090,9230,9230,9250,9230,655
20230802,142600,953057330,9210,9210,9210,9210,0
20230802,142500,953057330,9210,9210,9210,9210,3
20230802,142400,953029700,9210,9220,9220,9210,1086
20230802,142300,943026900,9220,9220,9220,9220,3
20230802,142200,942999240,9220,9220,9220,9220,1
20230802,142100,942990020,9220,9220,9220,9220,112
20230802,142000,941957380,9220,9220,9220,9220,3
20230802,141900,941929720,9220,9220,9220,9220,1
20230802,141800,941920500,9220,9230,9230,9220,99
20230802,141700,941006740,9220,9220,9220,9220,0
20230802,141600,941006740,9220,9220,9220,9220,3
20230802,141500,940979080,9210,9210,9210,9210,2
20230802,141400,940960660,9210,9200,9210,9200,33
20230802,141300,940657030,9210,9210,9210,9210,0
20230802,141200,940657030,9210,9220,9240,9210,76
20230802,141100,939955460,9200,9200,9200,9200,59
20230802,141000,939412660,9200,9210,9210,9200,16
20230802,140900,939265340,9210,9210,9210,9210,10
20230802,140800,939173240,9210,9210,9210,9210,226
20230802,140700,937091780,9210,9210,9210,9210,104
20230802,140600,936133940,9210,9210,9210,9210,1
20230802,140500,936124730,9220,9220,9220,9220,206
20230802,140400,934225410,9220,9220,9220,9220,1
20230802,140300,934216190,9220,9220,9220,9220,34
20230802,140200,933902710,9220,9220,9220,9220,10
20230802,140100,933810510,9210,9210,9210,9210,109
20230802,140000,932806620,9210,9210,9210,9210,9
20230802,135900,932723730,9190,9190,9190,9190,0
20230802,135800,932723730,9190,9190,9190,9190,3
20230802,135700,932696160,9190,9190,9190,9190,1001
20230802,135600,923496970,9250,9190,9250,9190,27
20230802,135500,923248600,9260,9260,9260,9260,1
20230802,135400,923239340,9190,9250,9270,9170,3702
20230802,135300,889216640,9250,9250,9250,9250,14
20230802,135200,889087140,9250,9190,9250,9190,86
20230802,135100,888291940,9250,9190,9250,9190,398
20230802,135000,884623930,9190,9190,9190,9190,124
20230802,134900,883484370,9190,9190,9200,9190,136
20230802,134800,882234430,9200,9200,9200,9200,149
20230802,134700,880863630,9210,9220,9220,9210,1624
20230802,134600,865895860,9220,9220,9220,9220,118
20230802,134500,864807900,9220,9220,9220,9220,6
20230802,134400,864752580,9220,9220,9220,9220,8
20230802,134300,864678820,9220,9230,9230,9220,35
20230802,134200,864355980,9230,9230,9230,9230,17
20230802,134100,864199070,9230,9220,9230,9220,415
20230802,134000,860372580,9220,9220,9220,9220,55
20230802,133900,859865480,9220,9220,9220,9220,1
20230802,133800,859856260,9220,9220,9220,9220,3
20230802,133700,859828600,9220,9220,9220,9220,5
20230802,133600,859782500,9220,9220,9220,9220,8
20230802,133500,859708740,9220,9220,9220,9220,99
20230802,133400,858795960,9220,9220,9220,9220,4
20230802,133300,858759080,9220,9220,9220,9220,0
20230802,133200,858759080,9220,9220,9220,9220,3
20230802,133100,858731420,9240,9240,9240,9240,0
20230802,133000,858731420,9240,9250,9250,9240,221
20230802,132900,856687370,9250,9250,9250,9250,2
20230802,132800,856668870,9250,9260,9260,9250,278
20230802,132700,854094700,9260,9260,9260,9260,120
20230802,132600,852983500,9270,9270,9270,9270,5
20230802,132500,852937150,9260,9260,9260,9260,14
20230802,132400,852807510,9260,9260,9260,9260,2
20230802,132300,852788990,9260,9260,9260,9260,7
20230802,132200,852724170,9260,9260,9260,9260,53
20230802,132100,852233390,9260,9260,9260,9260,4
20230802,132000,852196350,9260,9260,9260,9260,3
20230802,131900,852168570,9260,9260,9260,9260,7
20230802,131800,852103750,9260,9260,9260,9260,3
20230802,131700,852075970,9260,9260,9260,9260,1
20230802,131600,852066710,9260,9260,9260,9260,4
20230802,131500,852029670,9260,9260,9260,9260,464
20230802,131400,847733030,9260,9260,9260,9260,3
20230802,131300,847705250,9260,9260,9260,9260,20
20230802,131200,847520050,9260,9260,9260,9260,4
20230802,131100,847483010,9260,9260,9260,9260,0
20230802,131000,847483010,9260,9270,9270,9260,223
20230802,130900,845415830,9270,9270,9270,9270,3
20230802,130800,845388020,9270,9270,9270,9270,0
20230802,130700,845388020,9270,9270,9270,9270,54
20230802,130600,844887440,9280,9280,9280,9280,4
20230802,130500,844850320,9270,9270,9270,9270,6
20230802,130400,844794700,9270,9270,9270,9270,0
20230802,130300,844794700,9270,9270,9270,9270,4
20230802,130200,844757620,9270,9270,9270,9270,0
20230802,130100,844757620,9270,9270,9270,9270,3
20230802,130000,844729810,9270,9270,9270,9270,420
20230802,125900,840836410,9270,9270,9270,9270,0
20230802,125800,840836410,9270,9280,9280,9270,5
20230802,125700,840790050,9280,9280,9280,9280,0
20230802,125600,840790050,9280,9280,9280,9280,20
20230802,125500,840604450,9290,9270,9290,9270,2
20230802,125400,840585890,9270,9270,9270,9270,4
20230802,125300,840548810,9270,9270,9270,9270,100
20230802,125200,839621810,9270,9270,9290,9270,6
20230802,125100,839566170,9270,9270,9270,9270,400
20230802,125000,835858170,9270,9270,9270,9270,4
20230802,124900,835821090,9270,9270,9270,9270,3
20230802,124800,835793280,9270,9270,9270,9270,0
20230802,124700,835793280,9270,9270,9270,9270,3
20230802,124600,835765470,9270,9270,9270,9270,0
20230802,124500,835765470,9270,9270,9270,9270,5
20230802,124400,835719120,9260,9270,9270,9260,190
20230802,124300,833959360,9270,9270,9270,9270,393
20230802,124200,830316250,9270,9270,9270,9270,224
20230802,124100,828239770,9270,9270,9270,9270,4
20230802,124000,828202690,9290,9270,9290,9260,1002
20230802,123900,818894200,9270,9270,9270,9270,0
20230802,123800,818894200,9270,9270,9270,9270,3
20230802,123700,818866390,9270,9260,9270,9260,156
20230802,123600,817420370,9260,9260,9260,9260,4
20230802,123500,817383330,9260,9260,9260,9260,0
20230802,123400,817383330,9260,9260,9270,9260,46
20230802,123300,816957320,9260,9260,9260,9260,0
20230802,123200,816957320,9260,9260,9260,9260,3
20230802,123100,816929540,9260,9260,9260,9260,1
20230802,123000,816920280,9260,9260,9260,9260,4
20230802,122900,816883240,9260,9250,9270,9250,50
20230802,122800,816420250,9270,9270,9270,9270,8
20230802,122700,816346090,9250,9250,9250,9250,5
20230802,122600,816299840,9270,9270,9270,9250,13
20230802,122500,816179550,9250,9250,9250,9250,103
20230802,122400,815226800,9250,9270,9270,9250,13
20230802,122300,815106340,9270,9260,9270,9260,4
20230802,122200,815069290,9270,9260,9270,9260,6
20230802,122100,815013690,9260,9260,9260,9260,11
20230802,122000,814911830,9260,9260,9260,9260,103
20230802,121900,813958050,9260,9260,9260,9260,0
20230802,121800,813958050,9260,9260,9260,9260,4
20230802,121700,813921010,9260,9260,9260,9260,0
20230802,121600,813921010,9260,9260,9260,9260,3
20230802,121500,813893230,9260,9260,9270,9260,7
20230802,121400,813828400,9260,9260,9260,9260,3
20230802,121300,813800620,9260,9260,9260,9260,2
20230802,121200,813782100,9260,9260,9260,9260,3
20230802,121100,813754320,9260,9260,9260,9260,0
20230802,121000,813754320,9260,9270,9270,9260,41
20230802,120900,813374650,9260,9260,9270,9260,4
20230802,120800,813337600,9260,9260,9260,9260,0
20230802,120700,813337600,9260,9260,9260,9260,9
20230802,120600,813254260,9270,9270,9270,9270,14
20230802,120500,813124480,9270,9270,9270,9270,3
20230802,120400,813096670,9260,9260,9260,9260,2
20230802,120300,813078150,9260,9260,9260,9260,2
20230802,120200,813059630,9240,9240,9240,9240,0
20230802,120100,813059630,9240,9240,9240,9240,4
20230802,120000,813022670,9280,9240,9280,9240,169
20230802,115900,811454590,9280,9280,9280,9280,1
20230802,115800,811445310,9230,9230,9230,9230,232
20230802,115700,809303950,9270,9270,9270,9270,123
20230802,115600,808163740,9270,9270,9270,9270,0
20230802,115500,808163740,9270,9270,9270,9270,1
20230802,115400,808154470,9260,9260,9260,9260,90
20230802,115300,807321070,9200,9210,9210,9200,1200
20230802,115200,796273730,9210,9210,9210,9210,6
20230802,115100,796218470,9200,9250,9250,9200,980
20230802,115000,787191650,9250,9230,9250,9230,27
20230802,114900,786941920,9250,9240,9250,9230,41
20230802,114800,786563080,9240,9260,9260,9240,133
20230802,114700,785332820,9270,9270,9270,9270,0
20230802,114600,785332820,9270,9270,9270,9270,92
20230802,114500,784479980,9270,9280,9280,9270,435
20230802,114400,780444640,9280,9280,9280,9280,10
20230802,114300,780351840,9270,9270,9270,9270,0
20230802,114200,780351840,9270,9270,9270,9270,32
20230802,114100,780055200,9250,9220,9260,9220,167
20230802,114000,778510950,9220,9220,9220,9220,1271
20230802,113900,766792330,9210,9210,9210,9210,0
20230802,113800,766792330,9210,9240,9240,9200,1586
20230802,113700,752181140,9240,9260,9260,9240,174
20230802,113600,750570850,9280,9270,9290,9270,520
20230802,113500,745747020,9280,9300,9300,9280,2594
20230802,113400,721629430,9320,9320,9320,9320,0
20230802,113300,721629430,9320,9320,9320,9320,5
20230802,113200,721582830,9320,9310,9320,9310,13
20230802,113100,721461790,9310,9310,9310,9310,0
20230802,113000,721461790,9310,9310,9310,9310,76
20230802,112900,720754230,9300,9300,9300,9300,0
20230802,112800,720754230,9300,9300,9300,9300,131
20230802,112700,719535930,9300,9300,9310,9300,656
20230802,112600,713435030,9310,9310,9310,9310,777
20230802,112500,706201160,9310,9310,9310,9310,165
20230802,112400,704665010,9310,9310,9310,9310,3823
20230802,112300,669072880,9320,9330,9330,9320,139
20230802,112200,667777380,9320,9320,9320,9320,0
20230802,112100,667777380,9320,9310,9320,9310,481
20230802,112000,663297950,9320,9320,9320,9320,0
20230802,111900,663297950,9320,9320,9320,9320,50
20230802,111800,662831950,9320,9320,9320,9320,0
20230802,111700,662831950,9320,9320,9320,9320,10
20230802,111600,662738750,9320,9300,9320,9300,318
20230802,111500,659777050,9310,9310,9310,9310,1
20230802,111400,659767740,9310,9310,9310,9310,10
20230802,111300,659674640,9320,9300,9320,9300,287
20230802,111200,656999870,9310,9310,9310,9310,149
20230802,111100,655612680,9310,9320,9320,9310,2
20230802,111000,655594050,9310,9310,9310,9310,223
20230802,110900,653517920,9310,9310,9310,9310,0
20230802,110800,653517920,9310,9320,9320,9310,102
20230802,110700,652567300,9310,9310,9310,9310,255
20230802,110600,650193250,9310,9310,9310,9310,1204
20230802,110500,638984010,9320,9320,9320,9320,1
20230802,110400,638974690,9320,9320,9320,9320,0
20230802,110300,638974690,9320,9320,9320,9320,52
20230802,110200,638490050,9310,9310,9310,9310,27
20230802,110100,638238680,9320,9310,9320,9310,102
20230802,110000,637288240,9320,9320,9320,9320,81
20230802,105900,636533320,9320,9320,9320,9320,0
20230802,105800,636533320,9320,9320,9320,9320,164
20230802,105700,635004840,9330,9340,9340,9330,399
20230802,105600,631282160,9340,9360,9360,9340,9655
20230802,105500,541007040,9360,9360,9360,9360,82
20230802,105400,540239520,9360,9350,9360,9350,1393
20230802,105300,527201050,9350,9350,9350,9350,41
20230802,105200,526817700,9350,9350,9350,9350,0
20230802,105100,526817700,9350,9350,9350,9350,0
20230802,105000,526817700,9350,9350,9350,9350,69
20230802,104900,526172550,9360,9360,9360,9360,0
20230802,104800,526172550,9360,9360,9360,9360,0
20230802,104700,526172550,9360,9360,9360,9360,10
20230802,104600,526078950,9360,9340,9360,9340,134
20230802,104500,524824730,9340,9340,9340,9340,118
20230802,104400,523722610,9360,9340,9360,9340,2
20230802,104300,523703910,9340,9340,9340,9340,0
20230802,104200,523703910,9340,9340,9340,9340,20
20230802,104100,523517110,9360,9360,9360,9360,412
20230802,104000,519660790,9360,9370,9370,9360,2837
20230802,103900,493094080,9370,9380,9380,9370,250
20230802,103800,490751080,9380,9380,9380,9380,113
20230802,103700,489691140,9370,9370,9370,9370,4
20230802,103600,489653660,9380,9380,9380,9370,3796
20230802,103500,454082850,9380,9380,9380,9380,916
20230802,103400,445490770,9380,9380,9380,9380,255
20230802,103300,443098870,9370,9380,9380,9370,123
20230802,103200,441946350,9370,9370,9370,9370,105
20230802,103100,440962500,9370,9380,9380,9360,66
20230802,103000,440343650,9380,9390,9390,9380,690
20230802,102900,433867870,9380,9360,9380,9360,2368
20230802,102800,411671350,9360,9320,9360,9320,7129
20230802,102700,345076050,9300,9300,9300,9300,0
20230802,102600,345076050,9300,9300,9300,9300,0
20230802,102500,345076050,9300,9300,9300,9300,0
20230802,102400,345076050,9300,9320,9320,9290,2833
20230802,102300,318726250,9330,9320,9330,9320,4
20230802,102200,318688940,9320,9320,9320,9320,0
20230802,102100,318688940,9320,9320,9320,9320,11
20230802,102000,318586420,9330,9330,9330,9330,77
20230802,101900,317868010,9330,9330,9330,9330,186
20230802,101800,316132630,9340,9340,9340,9340,0
20230802,101700,316132630,9340,9330,9340,9330,4
20230802,101600,316095280,9340,9340,9340,9340,0
20230802,101500,316095280,9340,9310,9340,9310,704
20230802,101400,309523520,9330,9330,9330,9330,1
20230802,101300,309514190,9330,9330,9330,9330,5
20230802,101200,309467540,9340,9340,9340,9340,0
20230802,101100,309467540,9340,9330,9340,9320,395
20230802,101000,305782790,9330,9320,9330,9300,585
20230802,100900,300334930,9320,9330,9330,9320,2
20230802,100800,300316280,9340,9340,9340,9340,3
20230802,100700,300288260,9340,9340,9340,9340,72
20230802,100600,299615780,9340,9340,9340,9340,221
20230802,100500,297551640,9300,9340,9340,9300,119
20230802,100400,296442420,9330,9330,9330,9330,0
20230802,100300,296442420,9330,9300,9330,9300,3082
20230802,100200,267712440,9300,9290,9300,9290,9
20230802,100100,267628760,9290,9290,9290,9290,0
20230802,100000,267628760,9290,9290,9290,9290,91
20230802,095900,266783370,9290,9290,9290,9290,49
20230802,095800,266328160,9290,9290,9290,9290,0
20230802,095700,266328160,9290,9290,9300,9290,169
20230802,095600,264758100,9300,9300,9300,9300,0
20230802,095500,264758100,9300,9300,9300,9300,155
20230802,095400,263316600,9300,9300,9300,9300,0
20230802,095300,263316600,9300,9300,9300,9300,15
20230802,095200,263177100,9300,9300,9300,9300,1
20230802,095100,263167800,9310,9310,9310,9310,1
20230802,095000,263158490,9300,9280,9300,9280,1170
20230802,094900,252281400,9270,9270,9270,9270,30
20230802,094800,252003300,9270,9270,9280,9270,88
20230802,094700,251187520,9270,9270,9270,9270,0
20230802,094600,251187520,9270,9280,9280,9270,2
20230802,094500,251168970,9280,9280,9280,9280,18
20230802,094400,251001930,9280,9280,9280,9280,150
20230802,094300,249609930,9280,9280,9280,9280,1
20230802,094200,249600650,9290,9290,9290,9290,20
20230802,094100,249414850,9290,9310,9310,9290,51
20230802,094000,248940800,9320,9320,9320,9320,602
20230802,093900,243330160,9320,9320,9320,9320,50
20230802,093800,242864160,9320,9320,9320,9320,0
20230802,093700,242864160,9320,9320,9320,9320,1
20230802,093600,242854840,9320,9320,9320,9320,1
20230802,093500,242845520,9300,9310,9330,9300,324
20230802,093400,239827090,9300,9300,9300,9300,105
20230802,093300,238850590,9300,9300,9300,9300,219
20230802,093200,236813890,9310,9300,9310,9300,130
20230802,093100,235604870,9310,9310,9310,9310,120
20230802,093000,234487670,9310,9300,9310,9210,1801
20230802,092900,217798660,9310,9310,9310,9310,29
20230802,092800,217528670,9310,9320,9320,9310,1249
20230802,092700,205890400,9320,9330,9330,9320,260
20230802,092600,203466690,9330,9330,9330,9330,130
20230802,092500,202253790,9330,9340,9340,9330,131
20230802,092400,201031260,9340,9330,9340,9330,12
20230802,092300,200919290,9330,9330,9330,9330,131
20230802,092200,199697060,9340,9340,9340,9340,20
20230802,092100,199510260,9340,9350,9350,9340,140
20230802,092000,198202610,9350,9350,9350,9350,10
20230802,091900,198109110,9350,9350,9350,9350,120
20230802,091800,196987110,9350,9360,9360,9340,997
20230802,091700,187665200,9340,9340,9340,9340,100
20230802,091600,186731200,9340,9360,9360,9330,111
20230802,091500,185692470,9370,9350,9370,9350,232
20230802,091400,183518660,9370,9360,9370,9340,3708
20230802,091300,148863640,9370,9350,9370,9350,203
20230802,091200,146961570,9370,9350,9370,9350,941
20230802,091100,138148820,9340,9320,9350,9320,2488
20230802,091000,114898640,9340,9320,9340,9320,121
20230802,090900,113769960,9320,9320,9320,9320,32
20230802,090800,113471720,9320,9320,9320,9300,446
20230802,090700,109317400,9320,9310,9330,9310,65
20230802,090600,108711310,9310,9260,9310,9260,543
20230802,090500,103676400,9260,9250,9260,9250,302
20230802,090400,100879890,9240,9210,9240,9210,4241
20230802,090300,61737980,9160,9170,9230,9160,1183
20230802,090200,50875920,9230,9180,9230,9180,2738
20230802,090100,25724680,9190,9270,9270,9190,2340
20230802,090000,4128540,9270,9300,9300,9270,444