KissMeData/024880/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190200,327417900,5150,5150,5150,5150,2671
20230801,190100,327417900,5150,5150,5150,5150,0
20230801,190000,327417900,5150,5150,5150,5150,0
20230801,185900,327417900,5150,5150,5150,5150,0
20230801,185800,327417900,5150,5150,5150,5150,0
20230801,185700,327417900,5150,5150,5150,5150,0
20230801,185600,327417900,5150,5150,5150,5150,0
20230801,185500,327417900,5150,5150,5150,5150,0
20230801,185400,327417900,5150,5150,5150,5150,0
20230801,185300,327417900,5150,5150,5150,5150,0
20230801,185200,327417900,5150,5150,5150,5150,0
20230801,185100,327417900,5150,5150,5150,5150,0
20230801,185000,327417900,5150,5150,5150,5150,0
20230801,184900,327417900,5150,5150,5150,5150,0
20230801,184800,327417900,5150,5150,5150,5150,0
20230801,184700,327417900,5150,5150,5150,5150,0
20230801,184600,327417900,5150,5150,5150,5150,0
20230801,184500,327417900,5150,5150,5150,5150,0
20230801,184400,327417900,5150,5150,5150,5150,0
20230801,184300,327417900,5150,5150,5150,5150,0
20230801,184200,327417900,5150,5150,5150,5150,0
20230801,184100,327417900,5150,5150,5150,5150,0
20230801,184000,327417900,5150,5150,5150,5150,0
20230801,183900,327417900,5150,5150,5150,5150,0
20230801,183800,327417900,5150,5150,5150,5150,0
20230801,183700,327417900,5150,5150,5150,5150,0
20230801,183600,327417900,5150,5150,5150,5150,0
20230801,183500,327417900,5150,5150,5150,5150,0
20230801,183400,327417900,5150,5150,5150,5150,0
20230801,183300,327417900,5150,5150,5150,5150,0
20230801,183200,327417900,5150,5150,5150,5150,2671
20230801,183100,327417900,5150,5150,5150,5150,0
20230801,183000,327417900,5150,5150,5150,5150,0
20230801,182900,327417900,5150,5150,5150,5150,0
20230801,182800,327417900,5150,5150,5150,5150,0
20230801,182700,327417900,5150,5150,5150,5150,0
20230801,182600,327417900,5150,5150,5150,5150,0
20230801,182500,327417900,5150,5150,5150,5150,0
20230801,182400,327417900,5150,5150,5150,5150,0
20230801,182300,327417900,5150,5150,5150,5150,0
20230801,182200,327417900,5150,5150,5150,5150,0
20230801,182100,327417900,5150,5150,5150,5150,0
20230801,182000,327417900,5150,5150,5150,5150,0
20230801,181900,327417900,5150,5150,5150,5150,0
20230801,181800,327417900,5150,5150,5150,5150,0
20230801,181700,327417900,5150,5150,5150,5150,0
20230801,181600,327417900,5150,5150,5150,5150,0
20230801,181500,327417900,5150,5150,5150,5150,0
20230801,181400,327417900,5150,5150,5150,5150,0
20230801,181300,327417900,5150,5150,5150,5150,0
20230801,181200,327417900,5150,5150,5150,5150,0
20230801,181100,327417900,5150,5150,5150,5150,0
20230801,181000,327417900,5150,5150,5150,5150,0
20230801,180900,327417900,5150,5150,5150,5150,0
20230801,180800,327417900,5150,5150,5150,5150,0
20230801,180700,327417900,5150,5150,5150,5150,0
20230801,180600,327417900,5150,5150,5150,5150,0
20230801,180500,327417900,5150,5150,5150,5150,0
20230801,180400,327417900,5150,5150,5150,5150,0
20230801,180300,327417900,5150,5150,5150,5150,0
20230801,180200,327417900,5150,5150,5150,5150,2671
20230801,180100,327417900,5150,5150,5150,5150,0
20230801,180000,327417900,5150,5150,5150,5150,0
20230801,175900,327417900,5150,5150,5150,5150,0
20230801,175800,327417900,5150,5150,5150,5150,0
20230801,175700,327417900,5150,5150,5150,5150,0
20230801,175600,327417900,5150,5150,5150,5150,0
20230801,175500,327417900,5150,5150,5150,5150,0
20230801,175400,327417900,5150,5150,5150,5150,0
20230801,175300,327417900,5150,5150,5150,5150,0
20230801,175200,327417900,5150,5150,5150,5150,0
20230801,175100,327417900,5150,5150,5150,5150,0
20230801,175000,327417900,5150,5150,5150,5150,0
20230801,174900,327417900,5150,5150,5150,5150,0
20230801,174800,327417900,5150,5150,5150,5150,0
20230801,174700,327417900,5150,5150,5150,5150,0
20230801,174600,327417900,5150,5150,5150,5150,0
20230801,174500,327417900,5150,5150,5150,5150,0
20230801,174400,327417900,5150,5150,5150,5150,0
20230801,174300,327417900,5150,5150,5150,5150,0
20230801,174200,327417900,5150,5150,5150,5150,0
20230801,174100,327417900,5150,5150,5150,5150,0
20230801,174000,327417900,5150,5150,5150,5150,0
20230801,173900,327417900,5150,5150,5150,5150,0
20230801,173800,327417900,5150,5150,5150,5150,0
20230801,173700,327417900,5150,5150,5150,5150,0
20230801,173600,327417900,5150,5150,5150,5150,0
20230801,173500,327417900,5150,5150,5150,5150,0
20230801,173400,327417900,5150,5150,5150,5150,0
20230801,173300,327417900,5150,5150,5150,5150,0
20230801,173200,327417900,5150,5150,5150,5150,2671
20230801,173100,327417900,5150,5150,5150,5150,0
20230801,173000,327417900,5150,5150,5150,5150,0
20230801,172900,327417900,5150,5150,5150,5150,0
20230801,172800,327417900,5150,5150,5150,5150,0
20230801,172700,327417900,5150,5150,5150,5150,0
20230801,172600,327417900,5150,5150,5150,5150,0
20230801,172500,327417900,5150,5150,5150,5150,0
20230801,172400,327417900,5150,5150,5150,5150,0
20230801,172300,327417900,5150,5150,5150,5150,0
20230801,172200,327417900,5150,5150,5150,5150,0
20230801,172100,327417900,5150,5150,5150,5150,0
20230801,172000,327417900,5150,5150,5150,5150,0
20230801,171900,327417900,5150,5150,5150,5150,0
20230801,171800,327417900,5150,5150,5150,5150,0
20230801,171700,327417900,5150,5150,5150,5150,0
20230801,171600,327417900,5150,5150,5150,5150,0
20230801,171500,327417900,5150,5150,5150,5150,0
20230801,171400,327417900,5150,5150,5150,5150,0
20230801,171300,327417900,5150,5150,5150,5150,0
20230801,171200,327417900,5150,5150,5150,5150,0
20230801,171100,327417900,5150,5150,5150,5150,0
20230801,171000,327417900,5150,5150,5150,5150,0
20230801,170900,327417900,5150,5150,5150,5150,0
20230801,170800,327417900,5150,5150,5150,5150,0
20230801,170700,327417900,5150,5150,5150,5150,0
20230801,170600,327417900,5150,5150,5150,5150,0
20230801,170500,327417900,5150,5150,5150,5150,0
20230801,170400,327417900,5150,5150,5150,5150,0
20230801,170300,327417900,5150,5150,5150,5150,0
20230801,170200,327417900,5150,5150,5150,5150,2671
20230801,170100,327417900,5150,5150,5150,5150,0
20230801,170000,327417900,5150,5150,5150,5150,0
20230801,165900,327417900,5150,5150,5150,5150,0
20230801,165800,327417900,5150,5150,5150,5150,0
20230801,165700,327417900,5150,5150,5150,5150,0
20230801,165600,327417900,5150,5150,5150,5150,0
20230801,165500,327417900,5150,5150,5150,5150,0
20230801,165400,327417900,5150,5150,5150,5150,0
20230801,165300,327417900,5150,5150,5150,5150,0
20230801,165200,327417900,5150,5150,5150,5150,0
20230801,165100,327417900,5150,5150,5150,5150,0
20230801,165000,327417900,5150,5150,5150,5150,0
20230801,164900,327417900,5150,5150,5150,5150,0
20230801,164800,327417900,5150,5150,5150,5150,0
20230801,164700,327417900,5150,5150,5150,5150,0
20230801,164600,327417900,5150,5150,5150,5150,0
20230801,164500,327417900,5150,5150,5150,5150,0
20230801,164400,327417900,5150,5150,5150,5150,0
20230801,164300,327417900,5150,5150,5150,5150,0
20230801,164200,327417900,5150,5150,5150,5150,0
20230801,164100,327417900,5150,5150,5150,5150,0
20230801,164000,327417900,5150,5150,5150,5150,0
20230801,163900,327417900,5150,5150,5150,5150,0
20230801,163800,327417900,5150,5150,5150,5150,0
20230801,163700,327417900,5150,5150,5150,5150,0
20230801,163600,327417900,5150,5150,5150,5150,0
20230801,163500,327417900,5150,5150,5150,5150,0
20230801,163400,327417900,5150,5150,5150,5150,0
20230801,163300,327417900,5150,5150,5150,5150,0
20230801,163200,327417900,5150,5150,5150,5150,2671
20230801,163100,327417900,5150,5150,5150,5150,0
20230801,163000,327417900,5150,5150,5150,5150,0
20230801,162900,327417900,5150,5150,5150,5150,0
20230801,162800,327417900,5150,5150,5150,5150,0
20230801,162700,327417900,5150,5150,5150,5150,0
20230801,162600,327417900,5150,5150,5150,5150,0
20230801,162500,327417900,5150,5150,5150,5150,0
20230801,162400,327417900,5150,5150,5150,5150,0
20230801,162300,327417900,5150,5150,5150,5150,0
20230801,162200,327417900,5150,5150,5150,5150,0
20230801,162100,327417900,5150,5150,5150,5150,0
20230801,162000,327417900,5150,5150,5150,5150,0
20230801,161900,327417900,5150,5150,5150,5150,0
20230801,161800,327417900,5150,5150,5150,5150,0
20230801,161700,327417900,5150,5150,5150,5150,0
20230801,161600,327417900,5150,5150,5150,5150,0
20230801,161500,327417900,5150,5150,5150,5150,0
20230801,161400,327417900,5150,5150,5150,5150,0
20230801,161300,327417900,5150,5150,5150,5150,0
20230801,161200,327417900,5150,5150,5150,5150,0
20230801,161100,327417900,5150,5150,5150,5150,0
20230801,161000,327417900,5150,5150,5150,5150,0
20230801,160900,327417900,5150,5150,5150,5150,0
20230801,160800,327417900,5150,5150,5150,5150,0
20230801,160700,327417900,5150,5150,5150,5150,0
20230801,160600,327417900,5150,5150,5150,5150,0
20230801,160500,327417900,5150,5150,5150,5150,0
20230801,160400,327417900,5150,5150,5150,5150,0
20230801,160300,327417900,5150,5150,5150,5150,0
20230801,160200,327417900,5150,5150,5150,5150,2671
20230801,160100,327417900,5150,5150,5150,5150,0
20230801,160000,327417900,5150,5150,5150,5150,0
20230801,155900,327417900,5150,5150,5150,5150,0
20230801,155800,327417900,5150,5150,5150,5150,0
20230801,155700,327417900,5150,5150,5150,5150,0
20230801,155600,327417900,5150,5150,5150,5150,0
20230801,155500,327417900,5150,5150,5150,5150,0
20230801,155400,327417900,5150,5150,5150,5150,0
20230801,155300,327417900,5150,5150,5150,5150,0
20230801,155200,327417900,5150,5150,5150,5150,0
20230801,155100,327417900,5150,5150,5150,5150,0
20230801,155000,327417900,5150,5150,5150,5150,0
20230801,154900,327417900,5150,5150,5150,5150,0
20230801,154800,327417900,5150,5150,5150,5150,0
20230801,154700,327417900,5150,5150,5150,5150,0
20230801,154600,327417900,5150,5150,5150,5150,0
20230801,154500,327417900,5150,5150,5150,5150,0
20230801,154400,327417900,5150,5150,5150,5150,0
20230801,154300,327417900,5150,5150,5150,5150,0
20230801,154200,327417900,5150,5150,5150,5150,0
20230801,154100,327417900,5150,5150,5150,5150,0
20230801,154000,327417900,5150,5150,5150,5150,0
20230801,153900,327417900,5150,5150,5150,5150,0
20230801,153800,327417900,5150,5150,5150,5150,0
20230801,153700,327417900,5150,5150,5150,5150,0
20230801,153600,327417900,5150,5150,5150,5150,0
20230801,153500,327417900,5150,5150,5150,5150,0
20230801,153400,327417900,5150,5150,5150,5150,0
20230801,153300,327417900,5150,5150,5150,5150,0
20230801,153200,327417900,5150,5150,5150,5150,2671
20230801,153100,327417900,5150,5150,5150,5150,0
20230801,153000,327417900,5150,5150,5150,5150,2671
20230801,152900,313662250,5160,5160,5160,5160,0
20230801,152800,313662250,5160,5160,5160,5160,0
20230801,152700,313662250,5160,5160,5160,5160,0
20230801,152600,313662250,5160,5160,5160,5160,0
20230801,152500,313662250,5160,5160,5160,5160,0
20230801,152400,313662250,5160,5160,5160,5160,0
20230801,152300,313662250,5160,5160,5160,5160,0
20230801,152200,313662250,5160,5160,5160,5160,0
20230801,152100,313662250,5160,5160,5160,5160,0
20230801,152000,313662250,5160,5160,5160,5160,0
20230801,151900,313662250,5160,5160,5160,5160,305
20230801,151800,312088450,5160,5160,5160,5160,1
20230801,151700,312083290,5150,5150,5150,5150,300
20230801,151600,310538290,5150,5150,5150,5150,0
20230801,151500,310538290,5150,5150,5150,5150,320
20230801,151400,308890290,5140,5130,5140,5130,5747
20230801,151300,279383770,5120,5120,5120,5120,2000
20230801,151200,269143770,5130,5130,5130,5130,0
20230801,151100,269143770,5130,5130,5130,5130,0
20230801,151000,269143770,5130,5130,5130,5130,0
20230801,150900,269143770,5130,5130,5130,5130,100
20230801,150800,268630770,5130,5130,5130,5130,100
20230801,150700,268117770,5110,5120,5120,5110,789
20230801,150600,264085680,5110,5110,5110,5110,685
20230801,150500,260585330,5110,5110,5110,5110,328
20230801,150400,258909250,5140,5140,5140,5140,0
20230801,150300,258909250,5140,5140,5140,5140,0
20230801,150200,258909250,5140,5140,5140,5140,0
20230801,150100,258909250,5140,5110,5140,5100,300
20230801,150000,257373540,5140,5110,5140,5110,149
20230801,145900,256609150,5110,5120,5120,5110,980
20230801,145800,251592210,5120,5130,5130,5120,22
20230801,145700,251479370,5130,5130,5130,5130,53
20230801,145600,251207480,5140,5140,5140,5140,100
20230801,145500,250693480,5140,5140,5140,5140,50
20230801,145400,250436480,5130,5130,5130,5130,4
20230801,145300,250415960,5130,5130,5130,5130,19
20230801,145200,250318490,5140,5140,5140,5140,50
20230801,145100,250061490,5140,5140,5140,5140,0
20230801,145000,250061490,5140,5140,5140,5140,0
20230801,144900,250061490,5140,5140,5140,5140,0
20230801,144800,250061490,5140,5140,5140,5140,0
20230801,144700,250061490,5140,5140,5140,5140,50
20230801,144600,249804490,5140,5130,5140,5130,100
20230801,144500,249291320,5120,5120,5120,5120,1
20230801,144400,249286200,5130,5130,5130,5130,0
20230801,144300,249286200,5130,5130,5130,5130,66
20230801,144200,248947620,5130,5130,5130,5130,0
20230801,144100,248947620,5130,5130,5130,5130,7
20230801,144000,248911710,5130,5130,5130,5130,0
20230801,143900,248911710,5130,5130,5130,5130,0
20230801,143800,248911710,5130,5130,5130,5130,0
20230801,143700,248911710,5130,5130,5130,5130,0
20230801,143600,248911710,5130,5130,5130,5130,0
20230801,143500,248911710,5130,5130,5130,5130,0
20230801,143400,248911710,5130,5130,5130,5130,503
20230801,143300,246331320,5140,5140,5140,5140,0
20230801,143200,246331320,5140,5140,5140,5140,0
20230801,143100,246331320,5140,5140,5140,5140,0
20230801,143000,246331320,5140,5140,5140,5140,50
20230801,142900,246074320,5140,5140,5140,5140,1
20230801,142800,246069180,5140,5140,5140,5140,0
20230801,142700,246069180,5140,5140,5140,5140,0
20230801,142600,246069180,5140,5140,5140,5140,0
20230801,142500,246069180,5140,5140,5140,5140,0
20230801,142400,246069180,5140,5140,5140,5140,0
20230801,142300,246069180,5140,5140,5140,5140,0
20230801,142200,246069180,5140,5140,5140,5140,4
20230801,142100,246048620,5140,5140,5140,5140,180
20230801,142000,245123420,5140,5140,5140,5140,0
20230801,141900,245123420,5140,5140,5140,5140,0
20230801,141800,245123420,5140,5140,5140,5140,0
20230801,141700,245123420,5140,5110,5140,5110,503
20230801,141600,242538140,5140,5120,5140,5120,1000
20230801,141500,237406870,5130,5130,5130,5130,0
20230801,141400,237406870,5130,5130,5130,5130,0
20230801,141300,237406870,5130,5130,5130,5130,0
20230801,141200,237406870,5130,5130,5130,5130,100
20230801,141100,236893870,5110,5110,5110,5110,0
20230801,141000,236893870,5110,5110,5110,5110,1000
20230801,140900,231783870,5130,5130,5130,5130,10
20230801,140800,231732570,5130,5120,5130,5120,500
20230801,140700,229171400,5120,5120,5120,5120,0
20230801,140600,229171400,5120,5120,5120,5120,0
20230801,140500,229171400,5120,5120,5120,5120,0
20230801,140400,229171400,5120,5120,5120,5120,0
20230801,140300,229171400,5120,5120,5120,5120,0
20230801,140200,229171400,5120,5120,5120,5120,40
20230801,140100,228966600,5120,5110,5120,5100,114
20230801,140000,228383670,5110,5110,5110,5110,36
20230801,135900,228199710,5110,5110,5110,5110,0
20230801,135800,228199710,5110,5110,5110,5110,163
20230801,135700,227366780,5110,5110,5110,5110,1
20230801,135600,227361670,5110,5110,5110,5110,0
20230801,135500,227361670,5110,5110,5110,5110,37
20230801,135400,227172600,5110,5110,5110,5110,5
20230801,135300,227147050,5110,5110,5110,5110,10
20230801,135200,227095950,5120,5120,5120,5120,200
20230801,135100,226071950,5100,5100,5100,5100,0
20230801,135000,226071950,5100,5100,5100,5100,20
20230801,134900,225969950,5100,5100,5100,5100,240
20230801,134800,224745950,5100,5100,5100,5100,500
20230801,134700,222195950,5090,5090,5090,5090,37
20230801,134600,222007620,5130,5130,5130,5130,0
20230801,134500,222007620,5130,5100,5130,5100,105
20230801,134400,221470570,5100,5100,5100,5100,0
20230801,134300,221470570,5100,5110,5110,5100,2095
20230801,134200,210783200,5120,5120,5120,5120,0
20230801,134100,210783200,5120,5120,5120,5120,0
20230801,134000,210783200,5120,5120,5120,5120,8
20230801,133900,210742240,5120,5120,5120,5120,0
20230801,133800,210742240,5120,5120,5120,5120,0
20230801,133700,210742240,5120,5120,5120,5110,272
20230801,133600,209352200,5120,5120,5120,5120,11
20230801,133500,209295880,5120,5120,5120,5120,0
20230801,133400,209295880,5120,5120,5120,5120,31
20230801,133300,209137160,5110,5110,5110,5110,0
20230801,133200,209137160,5110,5110,5110,5110,0
20230801,133100,209137160,5110,5110,5110,5110,212
20230801,133000,208053840,5110,5110,5110,5110,100
20230801,132900,207542840,5110,5110,5110,5110,0
20230801,132800,207542840,5110,5110,5110,5110,0
20230801,132700,207542840,5110,5110,5110,5110,325
20230801,132600,205882090,5110,5110,5110,5110,100
20230801,132500,205371090,5120,5120,5120,5120,0
20230801,132400,205371090,5120,5120,5120,5120,0
20230801,132300,205371090,5120,5130,5130,5120,2519
20230801,132200,192472310,5120,5120,5120,5120,0
20230801,132100,192472310,5120,5120,5120,5120,1000
20230801,132000,187352310,5120,5130,5130,5120,1200
20230801,131900,181198310,5120,5130,5130,5120,779
20230801,131800,177202060,5130,5130,5130,5130,273
20230801,131700,175801570,5130,5130,5130,5130,0
20230801,131600,175801570,5130,5130,5130,5130,0
20230801,131500,175801570,5130,5130,5130,5130,0
20230801,131400,175801570,5130,5130,5130,5130,0
20230801,131300,175801570,5130,5140,5140,5130,35
20230801,131200,175622010,5130,5130,5130,5130,0
20230801,131100,175622010,5130,5130,5130,5130,397
20230801,131000,173585400,5140,5140,5140,5140,0
20230801,130900,173585400,5140,5140,5140,5140,1
20230801,130800,173580260,5130,5130,5130,5130,50
20230801,130700,173323760,5130,5140,5140,5130,289
20230801,130600,171839140,5160,5150,5160,5150,100
20230801,130500,171323910,5150,5150,5150,5140,185
20230801,130400,170372970,5140,5150,5150,5140,120
20230801,130300,169755170,5140,5140,5140,5140,0
20230801,130200,169755170,5140,5140,5140,5140,0
20230801,130100,169755170,5140,5130,5140,5130,59
20230801,130000,169452200,5130,5130,5130,5130,822
20230801,125900,165235340,5140,5140,5140,5140,0
20230801,125800,165235340,5140,5140,5140,5140,0
20230801,125700,165235340,5140,5140,5140,5140,0
20230801,125600,165235340,5140,5140,5140,5140,0
20230801,125500,165235340,5140,5140,5140,5140,853
20230801,125400,160850920,5160,5160,5160,5160,0
20230801,125300,160850920,5160,5160,5160,5160,0
20230801,125200,160850920,5160,5160,5160,5160,0
20230801,125100,160850920,5160,5160,5160,5160,0
20230801,125000,160850920,5160,5160,5160,5160,0
20230801,124900,160850920,5160,5160,5160,5160,134
20230801,124800,160159480,5160,5160,5160,5160,0
20230801,124700,160159480,5160,5160,5160,5160,0
20230801,124600,160159480,5160,5160,5160,5160,1
20230801,124500,160154320,5150,5150,5150,5150,250
20230801,124400,158866820,5150,5150,5150,5140,270
20230801,124300,157477020,5150,5150,5150,5150,100
20230801,124200,156962020,5140,5140,5140,5140,0
20230801,124100,156962020,5140,5140,5140,5140,0
20230801,124000,156962020,5140,5140,5140,5140,0
20230801,123900,156962020,5140,5140,5140,5140,0
20230801,123800,156962020,5140,5140,5140,5140,0
20230801,123700,156962020,5140,5140,5140,5140,0
20230801,123600,156962020,5140,5140,5140,5140,0
20230801,123500,156962020,5140,5140,5140,5140,0
20230801,123400,156962020,5140,5140,5140,5140,0
20230801,123300,156962020,5140,5140,5140,5140,15
20230801,123200,156884920,5140,5140,5140,5140,0
20230801,123100,156884920,5140,5140,5140,5140,1
20230801,123000,156879780,5140,5140,5140,5140,10
20230801,122900,156828380,5160,5140,5160,5140,532
20230801,122800,154091820,5140,5140,5140,5140,8
20230801,122700,154050700,5160,5160,5160,5160,0
20230801,122600,154050700,5160,5160,5160,5160,0
20230801,122500,154050700,5160,5160,5160,5160,0
20230801,122400,154050700,5160,5160,5160,5160,96
20230801,122300,153555340,5160,5160,5160,5160,0
20230801,122200,153555340,5160,5160,5160,5160,0
20230801,122100,153555340,5160,5160,5160,5160,0
20230801,122000,153555340,5160,5160,5160,5160,0
20230801,121900,153555340,5160,5160,5160,5160,0
20230801,121800,153555340,5160,5150,5160,5150,791
20230801,121700,149477780,5150,5150,5150,5150,0
20230801,121600,149477780,5150,5150,5150,5150,0
20230801,121500,149477780,5150,5150,5150,5150,0
20230801,121400,149477780,5150,5150,5150,5150,0
20230801,121300,149477780,5150,5150,5150,5150,535
20230801,121200,146722530,5160,5160,5160,5160,0
20230801,121100,146722530,5160,5160,5160,5160,0
20230801,121000,146722530,5160,5160,5160,5160,0
20230801,120900,146722530,5160,5160,5160,5160,0
20230801,120800,146722530,5160,5160,5160,5160,500
20230801,120700,144142530,5150,5150,5150,5150,0
20230801,120600,144142530,5150,5150,5150,5150,0
20230801,120500,144142530,5150,5150,5150,5150,0
20230801,120400,144142530,5150,5150,5150,5150,1
20230801,120300,144137380,5160,5160,5160,5160,0
20230801,120200,144137380,5160,5160,5160,5160,2
20230801,120100,144127060,5170,5170,5170,5170,0
20230801,120000,144127060,5170,5170,5170,5170,0
20230801,115900,144127060,5170,5170,5170,5170,0
20230801,115800,144127060,5170,5170,5170,5170,0
20230801,115700,144127060,5170,5170,5170,5170,0
20230801,115600,144127060,5170,5170,5170,5170,0
20230801,115500,144127060,5170,5170,5170,5170,0
20230801,115400,144127060,5170,5170,5170,5170,0
20230801,115300,144127060,5170,5150,5170,5140,501
20230801,115200,141551190,5150,5150,5150,5150,500
20230801,115100,138976190,5170,5160,5170,5150,561
20230801,115000,136081840,5160,5160,5160,5160,0
20230801,114900,136081840,5160,5160,5160,5160,82
20230801,114800,135658720,5160,5160,5160,5160,19
20230801,114700,135560680,5160,5160,5160,5160,0
20230801,114600,135560680,5160,5160,5160,5160,1
20230801,114500,135555520,5150,5150,5150,5150,0
20230801,114400,135555520,5150,5150,5150,5150,0
20230801,114300,135555520,5150,5150,5150,5150,1
20230801,114200,135550370,5140,5170,5170,5140,867
20230801,114100,131080580,5170,5170,5170,5170,0
20230801,114000,131080580,5170,5170,5170,5170,0
20230801,113900,131080580,5170,5170,5170,5170,0
20230801,113800,131080580,5170,5170,5170,5170,10
20230801,113700,131028880,5170,5170,5170,5170,0
20230801,113600,131028880,5170,5170,5170,5170,0
20230801,113500,131028880,5170,5170,5170,5170,1
20230801,113400,131023710,5180,5180,5180,5180,198
20230801,113300,129998070,5180,5180,5180,5180,45
20230801,113200,129764970,5180,5180,5180,5180,22
20230801,113100,129651010,5180,5170,5180,5170,972
20230801,113000,124616440,5170,5170,5170,5170,1
20230801,112900,124611270,5180,5180,5180,5180,0
20230801,112800,124611270,5180,5180,5180,5180,0
20230801,112700,124611270,5180,5180,5180,5180,0
20230801,112600,124611270,5180,5180,5180,5180,0
20230801,112500,124611270,5180,5180,5180,5180,0
20230801,112400,124611270,5180,5180,5180,5180,333
20230801,112300,122886330,5180,5180,5180,5180,15
20230801,112200,122808630,5180,5180,5180,5180,50
20230801,112100,122549630,5180,5180,5180,5180,0
20230801,112000,122549630,5180,5180,5180,5180,0
20230801,111900,122549630,5180,5180,5180,5180,1
20230801,111800,122544450,5140,5140,5140,5140,0
20230801,111700,122544450,5140,5180,5180,5140,655
20230801,111600,119157230,5180,5180,5180,5180,27
20230801,111500,119017370,5180,5180,5180,5180,0
20230801,111400,119017370,5180,5180,5180,5180,0
20230801,111300,119017370,5180,5180,5180,5180,0
20230801,111200,119017370,5180,5180,5180,5180,0
20230801,111100,119017370,5180,5180,5180,5180,0
20230801,111000,119017370,5180,5180,5180,5180,0
20230801,110900,119017370,5180,5180,5180,5180,0
20230801,110800,119017370,5180,5180,5180,5180,0
20230801,110700,119017370,5180,5180,5180,5180,0
20230801,110600,119017370,5180,5180,5180,5180,0
20230801,110500,119017370,5180,5180,5180,5180,0
20230801,110400,119017370,5180,5180,5180,5180,0
20230801,110300,119017370,5180,5180,5180,5180,0
20230801,110200,119017370,5180,5180,5180,5180,150
20230801,110100,118240370,5180,5180,5180,5180,0
20230801,110000,118240370,5180,5180,5180,5180,10
20230801,105900,118188570,5190,5190,5190,5190,0
20230801,105800,118188570,5190,5150,5190,5150,499
20230801,105700,115612600,5160,5160,5160,5160,201
20230801,105600,114575440,5180,5170,5180,5170,347
20230801,105500,112781440,5180,5180,5180,5180,0
20230801,105400,112781440,5180,5180,5180,5180,215
20230801,105300,111667740,5180,5180,5180,5180,0
20230801,105200,111667740,5180,5180,5180,5180,25
20230801,105100,111538240,5180,5180,5180,5180,5
20230801,105000,111512340,5190,5190,5190,5190,0
20230801,104900,111512340,5190,5190,5190,5190,1
20230801,104800,111507150,5190,5190,5190,5190,320
20230801,104700,109846350,5190,5190,5190,5190,0
20230801,104600,109846350,5190,5190,5190,5190,0
20230801,104500,109846350,5190,5190,5190,5190,16
20230801,104400,109763310,5190,5190,5190,5190,1
20230801,104300,109758120,5190,5190,5190,5190,7
20230801,104200,109721790,5190,5190,5190,5190,205
20230801,104100,108657840,5190,5190,5190,5190,0
20230801,104000,108657840,5190,5190,5190,5190,0
20230801,103900,108657840,5190,5190,5190,5190,0
20230801,103800,108657840,5190,5190,5190,5190,0
20230801,103700,108657840,5190,5190,5190,5190,8
20230801,103600,108616320,5200,5200,5200,5200,6
20230801,103500,108585120,5200,5200,5200,5200,0
20230801,103400,108585120,5200,5200,5200,5200,0
20230801,103300,108585120,5200,5200,5200,5200,0
20230801,103200,108585120,5200,5200,5200,5200,1
20230801,103100,108579920,5200,5190,5200,5190,913
20230801,103000,103841390,5190,5190,5190,5190,600
20230801,102900,100727390,5200,5200,5200,5200,1
20230801,102800,100722190,5190,5190,5190,5190,547
20230801,102700,97883260,5190,5190,5190,5190,0
20230801,102600,97883260,5190,5190,5190,5190,420
20230801,102500,95703460,5190,5190,5190,5190,1
20230801,102400,95698270,5190,5190,5190,5190,0
20230801,102300,95698270,5190,5190,5190,5190,4
20230801,102200,95677510,5190,5190,5190,5190,88
20230801,102100,95220790,5160,5160,5160,5160,0
20230801,102000,95220790,5160,5160,5160,5160,0
20230801,101900,95220790,5160,5160,5160,5160,0
20230801,101800,95220790,5160,5160,5160,5160,0
20230801,101700,95220790,5160,5160,5160,5160,0
20230801,101600,95220790,5160,5160,5160,5160,19
20230801,101500,95122750,5160,5160,5160,5160,518
20230801,101400,92449870,5160,5160,5160,5160,0
20230801,101300,92449870,5160,5160,5160,5160,0
20230801,101200,92449870,5160,5190,5190,5160,457
20230801,101100,90089160,5190,5190,5190,5190,0
20230801,101000,90089160,5190,5190,5190,5190,0
20230801,100900,90089160,5190,5190,5190,5190,750
20230801,100800,86196660,5190,5190,5190,5190,0
20230801,100700,86196660,5190,5190,5190,5190,0
20230801,100600,86196660,5190,5190,5190,5190,0
20230801,100500,86196660,5190,5190,5190,5190,0
20230801,100400,86196660,5190,5190,5190,5190,0
20230801,100300,86196660,5190,5190,5190,5190,0
20230801,100200,86196660,5190,5190,5190,5190,10
20230801,100100,86144760,5190,5180,5190,5180,100
20230801,100000,85626110,5180,5180,5180,5170,913
20230801,095900,80902770,5170,5170,5170,5170,0
20230801,095800,80902770,5170,5170,5170,5170,0
20230801,095700,80902770,5170,5180,5180,5170,10
20230801,095600,80851010,5170,5170,5170,5170,0
20230801,095500,80851010,5170,5170,5170,5170,64
20230801,095400,80520130,5180,5180,5180,5180,0
20230801,095300,80520130,5180,5180,5180,5180,10
20230801,095200,80468330,5180,5180,5180,5180,20
20230801,095100,80364730,5170,5170,5170,5170,0
20230801,095000,80364730,5170,5170,5170,5170,0
20230801,094900,80364730,5170,5170,5170,5170,1
20230801,094800,80359560,5170,5170,5170,5170,291
20230801,094700,78855090,5170,5170,5170,5170,0
20230801,094600,78855090,5170,5170,5170,5170,0
20230801,094500,78855090,5170,5170,5170,5170,0
20230801,094400,78855090,5170,5170,5170,5170,15
20230801,094300,78777540,5160,5160,5160,5160,80
20230801,094200,78364740,5170,5160,5170,5160,400
20230801,094100,76300730,5170,5180,5180,5170,14
20230801,094000,76228230,5160,5160,5160,5160,1000
20230801,093900,71068230,5160,5160,5160,5160,173
20230801,093800,70175550,5160,5160,5160,5160,20
20230801,093700,70072350,5160,5160,5160,5160,0
20230801,093600,70072350,5160,5160,5160,5160,0
20230801,093500,70072350,5160,5160,5160,5160,0
20230801,093400,70072350,5160,5160,5160,5160,155
20230801,093300,69272550,5170,5180,5180,5170,532
20230801,093200,66522090,5180,5180,5180,5170,274
20230801,093100,65104190,5190,5190,5190,5190,98
20230801,093000,64595570,5190,5190,5190,5190,734
20230801,092900,60786110,5190,5190,5190,5190,0
20230801,092800,60786110,5190,5190,5190,5190,0
20230801,092700,60786110,5190,5190,5190,5190,246
20230801,092600,59509370,5190,5190,5190,5190,74
20230801,092500,59125310,5200,5210,5210,5200,400
20230801,092400,57042310,5200,5200,5200,5200,0
20230801,092300,57042310,5200,5200,5200,5200,1109
20230801,092200,51275510,5210,5200,5210,5200,100
20230801,092100,50754710,5210,5210,5210,5210,20
20230801,092000,50650510,5160,5200,5210,5160,398
20230801,091900,48592040,5170,5170,5170,5170,0
20230801,091800,48592040,5170,5170,5170,5170,35
20230801,091700,48411090,5200,5170,5200,5170,1988
20230801,091600,38104530,5170,5160,5170,5160,105
20230801,091500,37562680,5160,5160,5160,5160,387
20230801,091400,35565760,5160,5160,5160,5160,20
20230801,091300,35462560,5160,5160,5160,5160,40
20230801,091200,35256160,5160,5160,5160,5160,0
20230801,091100,35256160,5160,5160,5160,5160,20
20230801,091000,35152960,5120,5120,5120,5120,0
20230801,090900,35152960,5120,5130,5130,5120,1152
20230801,090800,29243420,5130,5140,5140,5130,500
20230801,090700,26674630,5140,5150,5150,5140,750
20230801,090600,22815780,5150,5150,5150,5150,250
20230801,090500,21528280,5150,5150,5150,5150,3
20230801,090400,21512830,5200,5150,5210,5150,2203
20230801,090300,10077420,5150,5150,5160,5150,74
20230801,090200,9696310,5140,5140,5140,5140,1
20230801,090100,9691170,5140,5140,5140,5140,20
20230801,090000,9588370,5140,5130,5140,5130,1869