KissMeData/030190/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190500,2376645380,9770,9770,9770,9770,2929
20230801,190400,2376645380,9770,9770,9770,9770,0
20230801,190300,2376645380,9770,9770,9770,9770,0
20230801,190200,2376645380,9770,9770,9770,9770,0
20230801,190100,2376645380,9770,9770,9770,9770,0
20230801,190000,2376645380,9770,9770,9770,9770,0
20230801,185900,2376645380,9770,9770,9770,9770,0
20230801,185800,2376645380,9770,9770,9770,9770,0
20230801,185700,2376645380,9770,9770,9770,9770,0
20230801,185600,2376645380,9770,9770,9770,9770,0
20230801,185500,2376645380,9770,9770,9770,9770,0
20230801,185400,2376645380,9770,9770,9770,9770,0
20230801,185300,2376645380,9770,9770,9770,9770,0
20230801,185200,2376645380,9770,9770,9770,9770,0
20230801,185100,2376645380,9770,9770,9770,9770,0
20230801,185000,2376645380,9770,9770,9770,9770,0
20230801,184900,2376645380,9770,9770,9770,9770,0
20230801,184800,2376645380,9770,9770,9770,9770,0
20230801,184700,2376645380,9770,9770,9770,9770,0
20230801,184600,2376645380,9770,9770,9770,9770,0
20230801,184500,2376645380,9770,9770,9770,9770,0
20230801,184400,2376645380,9770,9770,9770,9770,0
20230801,184300,2376645380,9770,9770,9770,9770,0
20230801,184200,2376645380,9770,9770,9770,9770,0
20230801,184100,2376645380,9770,9770,9770,9770,0
20230801,184000,2376645380,9770,9770,9770,9770,0
20230801,183900,2376645380,9770,9770,9770,9770,0
20230801,183800,2376645380,9770,9770,9770,9770,0
20230801,183700,2376645380,9770,9770,9770,9770,0
20230801,183600,2376645380,9770,9770,9770,9770,0
20230801,183500,2376645380,9770,9770,9770,9770,2929
20230801,183400,2376645380,9770,9770,9770,9770,0
20230801,183300,2376645380,9770,9770,9770,9770,0
20230801,183200,2376645380,9770,9770,9770,9770,0
20230801,183100,2376645380,9770,9770,9770,9770,0
20230801,183000,2376645380,9770,9770,9770,9770,0
20230801,182900,2376645380,9770,9770,9770,9770,0
20230801,182800,2376645380,9770,9770,9770,9770,0
20230801,182700,2376645380,9770,9770,9770,9770,0
20230801,182600,2376645380,9770,9770,9770,9770,0
20230801,182500,2376645380,9770,9770,9770,9770,0
20230801,182400,2376645380,9770,9770,9770,9770,0
20230801,182300,2376645380,9770,9770,9770,9770,0
20230801,182200,2376645380,9770,9770,9770,9770,0
20230801,182100,2376645380,9770,9770,9770,9770,0
20230801,182000,2376645380,9770,9770,9770,9770,0
20230801,181900,2376645380,9770,9770,9770,9770,0
20230801,181800,2376645380,9770,9770,9770,9770,0
20230801,181700,2376645380,9770,9770,9770,9770,0
20230801,181600,2376645380,9770,9770,9770,9770,0
20230801,181500,2376645380,9770,9770,9770,9770,0
20230801,181400,2376645380,9770,9770,9770,9770,0
20230801,181300,2376645380,9770,9770,9770,9770,0
20230801,181200,2376645380,9770,9770,9770,9770,0
20230801,181100,2376645380,9770,9770,9770,9770,0
20230801,181000,2376645380,9770,9770,9770,9770,0
20230801,180900,2376645380,9770,9770,9770,9770,0
20230801,180800,2376645380,9770,9770,9770,9770,0
20230801,180700,2376645380,9770,9770,9770,9770,0
20230801,180600,2376645380,9770,9770,9770,9770,0
20230801,180500,2376645380,9770,9770,9770,9770,2929
20230801,180400,2376645380,9770,9770,9770,9770,0
20230801,180300,2376645380,9770,9770,9770,9770,0
20230801,180200,2376645380,9770,9770,9770,9770,0
20230801,180100,2376645380,9770,9770,9770,9770,0
20230801,180000,2376645380,9770,9770,9770,9770,0
20230801,175900,2376645380,9770,9770,9770,9770,0
20230801,175800,2376645380,9770,9770,9770,9770,0
20230801,175700,2376645380,9770,9770,9770,9770,0
20230801,175600,2376645380,9770,9770,9770,9770,0
20230801,175500,2376645380,9770,9770,9770,9770,0
20230801,175400,2376645380,9770,9770,9770,9770,0
20230801,175300,2376645380,9770,9770,9770,9770,0
20230801,175200,2376645380,9770,9770,9770,9770,0
20230801,175100,2376645380,9770,9770,9770,9770,0
20230801,175000,2376645380,9770,9770,9770,9770,0
20230801,174900,2376645380,9770,9770,9770,9770,0
20230801,174800,2376645380,9770,9770,9770,9770,0
20230801,174700,2376645380,9770,9770,9770,9770,0
20230801,174600,2376645380,9770,9770,9770,9770,0
20230801,174500,2376645380,9770,9770,9770,9770,0
20230801,174400,2376645380,9770,9770,9770,9770,0
20230801,174300,2376645380,9770,9770,9770,9770,0
20230801,174200,2376645380,9770,9770,9770,9770,0
20230801,174100,2376645380,9770,9770,9770,9770,0
20230801,174000,2376645380,9770,9770,9770,9770,0
20230801,173900,2376645380,9770,9770,9770,9770,0
20230801,173800,2376645380,9770,9770,9770,9770,0
20230801,173700,2376645380,9770,9770,9770,9770,0
20230801,173600,2376645380,9770,9770,9770,9770,0
20230801,173500,2376645380,9770,9770,9770,9770,2929
20230801,173400,2376645380,9770,9770,9770,9770,0
20230801,173300,2376645380,9770,9770,9770,9770,0
20230801,173200,2376645380,9770,9770,9770,9770,0
20230801,173100,2376645380,9770,9770,9770,9770,0
20230801,173000,2376645380,9770,9770,9770,9770,0
20230801,172900,2376645380,9770,9770,9770,9770,0
20230801,172800,2376645380,9770,9770,9770,9770,0
20230801,172700,2376645380,9770,9770,9770,9770,0
20230801,172600,2376645380,9770,9770,9770,9770,0
20230801,172500,2376645380,9770,9770,9770,9770,0
20230801,172400,2376645380,9770,9770,9770,9770,0
20230801,172300,2376645380,9770,9770,9770,9770,0
20230801,172200,2376645380,9770,9770,9770,9770,0
20230801,172100,2376645380,9770,9770,9770,9770,0
20230801,172000,2376645380,9770,9770,9770,9770,0
20230801,171900,2376645380,9770,9770,9770,9770,0
20230801,171800,2376645380,9770,9770,9770,9770,0
20230801,171700,2376645380,9770,9770,9770,9770,0
20230801,171600,2376645380,9770,9770,9770,9770,0
20230801,171500,2376645380,9770,9770,9770,9770,0
20230801,171400,2376645380,9770,9770,9770,9770,0
20230801,171300,2376645380,9770,9770,9770,9770,0
20230801,171200,2376645380,9770,9770,9770,9770,0
20230801,171100,2376645380,9770,9770,9770,9770,0
20230801,171000,2376645380,9770,9770,9770,9770,0
20230801,170900,2376645380,9770,9770,9770,9770,0
20230801,170800,2376645380,9770,9770,9770,9770,0
20230801,170700,2376645380,9770,9770,9770,9770,0
20230801,170600,2376645380,9770,9770,9770,9770,0
20230801,170500,2376645380,9770,9770,9770,9770,2929
20230801,170400,2376645380,9770,9770,9770,9770,0
20230801,170300,2376645380,9770,9770,9770,9770,0
20230801,170200,2376645380,9770,9770,9770,9770,0
20230801,170100,2376645380,9770,9770,9770,9770,0
20230801,170000,2376645380,9770,9770,9770,9770,0
20230801,165900,2376645380,9770,9770,9770,9770,0
20230801,165800,2376645380,9770,9770,9770,9770,0
20230801,165700,2376645380,9770,9770,9770,9770,0
20230801,165600,2376645380,9770,9770,9770,9770,0
20230801,165500,2376645380,9770,9770,9770,9770,0
20230801,165400,2376645380,9770,9770,9770,9770,0
20230801,165300,2376645380,9770,9770,9770,9770,0
20230801,165200,2376645380,9770,9770,9770,9770,0
20230801,165100,2376645380,9770,9770,9770,9770,0
20230801,165000,2376645380,9770,9770,9770,9770,0
20230801,164900,2376645380,9770,9770,9770,9770,0
20230801,164800,2376645380,9770,9770,9770,9770,0
20230801,164700,2376645380,9770,9770,9770,9770,0
20230801,164600,2376645380,9770,9770,9770,9770,0
20230801,164500,2376645380,9770,9770,9770,9770,0
20230801,164400,2376645380,9770,9770,9770,9770,0
20230801,164300,2376645380,9770,9770,9770,9770,0
20230801,164200,2376645380,9770,9770,9770,9770,0
20230801,164100,2376645380,9770,9770,9770,9770,0
20230801,164000,2376645380,9770,9770,9770,9770,0
20230801,163900,2376645380,9770,9770,9770,9770,0
20230801,163800,2376645380,9770,9770,9770,9770,0
20230801,163700,2376645380,9770,9770,9770,9770,0
20230801,163600,2376645380,9770,9770,9770,9770,0
20230801,163500,2376645380,9770,9770,9770,9770,2929
20230801,163400,2376645380,9770,9770,9770,9770,0
20230801,163300,2376645380,9770,9770,9770,9770,0
20230801,163200,2376645380,9770,9770,9770,9770,0
20230801,163100,2376645380,9770,9770,9770,9770,0
20230801,163000,2376645380,9770,9770,9770,9770,0
20230801,162900,2376645380,9770,9770,9770,9770,0
20230801,162800,2376645380,9770,9770,9770,9770,0
20230801,162700,2376645380,9770,9770,9770,9770,0
20230801,162600,2376645380,9770,9770,9770,9770,0
20230801,162500,2376645380,9770,9770,9770,9770,0
20230801,162400,2376645380,9770,9770,9770,9770,0
20230801,162300,2376645380,9770,9770,9770,9770,0
20230801,162200,2376645380,9770,9770,9770,9770,0
20230801,162100,2376645380,9770,9770,9770,9770,0
20230801,162000,2376645380,9770,9770,9770,9770,0
20230801,161900,2376645380,9770,9770,9770,9770,0
20230801,161800,2376645380,9770,9770,9770,9770,0
20230801,161700,2376645380,9770,9770,9770,9770,0
20230801,161600,2376645380,9770,9770,9770,9770,0
20230801,161500,2376645380,9770,9770,9770,9770,0
20230801,161400,2376645380,9770,9770,9770,9770,0
20230801,161300,2376645380,9770,9770,9770,9770,0
20230801,161200,2376645380,9770,9770,9770,9770,0
20230801,161100,2376645380,9770,9770,9770,9770,0
20230801,161000,2376645380,9770,9770,9770,9770,0
20230801,160900,2376645380,9770,9770,9770,9770,0
20230801,160800,2376645380,9770,9770,9770,9770,0
20230801,160700,2376645380,9770,9770,9770,9770,0
20230801,160600,2376645380,9770,9770,9770,9770,0
20230801,160500,2376645380,9770,9770,9770,9770,2929
20230801,160400,2376645380,9770,9770,9770,9770,0
20230801,160300,2376645380,9770,9770,9770,9770,0
20230801,160200,2376645380,9770,9770,9770,9770,0
20230801,160100,2376645380,9770,9770,9770,9770,0
20230801,160000,2376645380,9770,9770,9770,9770,0
20230801,155900,2376645380,9770,9770,9770,9770,0
20230801,155800,2376645380,9770,9770,9770,9770,0
20230801,155700,2376645380,9770,9770,9770,9770,0
20230801,155600,2376645380,9770,9770,9770,9770,0
20230801,155500,2376645380,9770,9770,9770,9770,0
20230801,155400,2376645380,9770,9770,9770,9770,0
20230801,155300,2376645380,9770,9770,9770,9770,0
20230801,155200,2376645380,9770,9770,9770,9770,0
20230801,155100,2376645380,9770,9770,9770,9770,0
20230801,155000,2376645380,9770,9770,9770,9770,0
20230801,154900,2376645380,9770,9770,9770,9770,0
20230801,154800,2376645380,9770,9770,9770,9770,0
20230801,154700,2376645380,9770,9770,9770,9770,0
20230801,154600,2376645380,9770,9770,9770,9770,0
20230801,154500,2376645380,9770,9770,9770,9770,0
20230801,154400,2376645380,9770,9770,9770,9770,0
20230801,154300,2376645380,9770,9770,9770,9770,0
20230801,154200,2376645380,9770,9770,9770,9770,0
20230801,154100,2376645380,9770,9770,9770,9770,0
20230801,154000,2376645380,9770,9770,9770,9770,0
20230801,153900,2376645380,9770,9770,9770,9770,0
20230801,153800,2376645380,9770,9770,9770,9770,0
20230801,153700,2376645380,9770,9770,9770,9770,0
20230801,153600,2376645380,9770,9770,9770,9770,0
20230801,153500,2376645380,9770,9770,9770,9770,2929
20230801,153400,2376645380,9770,9770,9770,9770,0
20230801,153300,2376645380,9770,9770,9770,9770,0
20230801,153200,2376645380,9770,9770,9770,9770,0
20230801,153100,2376645380,9770,9770,9770,9770,0
20230801,153000,2376645380,9770,9770,9770,9770,2929
20230801,152900,2348029050,9860,9860,9860,9860,0
20230801,152800,2348029050,9860,9860,9860,9860,0
20230801,152700,2348029050,9860,9860,9860,9860,0
20230801,152600,2348029050,9860,9860,9860,9860,0
20230801,152500,2348029050,9860,9860,9860,9860,0
20230801,152400,2348029050,9860,9860,9860,9860,0
20230801,152300,2348029050,9860,9860,9860,9860,0
20230801,152200,2348029050,9860,9860,9860,9860,0
20230801,152100,2348029050,9860,9860,9860,9860,0
20230801,152000,2348029050,9860,9860,9860,9860,0
20230801,151900,2348029050,9860,9830,9880,9830,2130
20230801,151800,2327049170,9830,9820,9840,9810,474
20230801,151700,2322389880,9820,9810,9820,9810,800
20230801,151600,2314534890,9810,9800,9810,9790,1328
20230801,151500,2301517000,9790,9790,9790,9790,165
20230801,151400,2299901650,9800,9800,9800,9790,291
20230801,151300,2297050540,9790,9800,9800,9790,130
20230801,151200,2295777830,9790,9800,9820,9790,33
20230801,151100,2295454120,9790,9800,9800,9780,518
20230801,151000,2290383220,9820,9780,9830,9780,3590
20230801,150900,2255206620,9780,9780,9790,9780,69
20230801,150800,2254531790,9780,9770,9780,9770,396
20230801,150700,2250659330,9770,9750,9780,9750,751
20230801,150600,2243321870,9760,9770,9770,9760,295
20230801,150500,2240441870,9760,9750,9770,9750,554
20230801,150400,2235035540,9740,9740,9740,9740,347
20230801,150300,2231655760,9760,9760,9760,9760,268
20230801,150200,2229040080,9770,9740,9770,9740,351
20230801,150100,2225614500,9760,9730,9770,9730,819
20230801,150000,2217623230,9720,9740,9750,9690,1475
20230801,145900,2203296020,9750,9750,9750,9740,192
20230801,145800,2201424030,9750,9710,9790,9710,2710
20230801,145700,2174953440,9710,9700,9730,9700,829
20230801,145600,2166904810,9710,9710,9720,9710,157
20230801,145500,2165379690,9720,9730,9730,9710,631
20230801,145400,2159251200,9730,9730,9730,9730,36
20230801,145300,2158900920,9720,9720,9720,9720,65
20230801,145200,2158269120,9700,9700,9700,9700,1
20230801,145100,2158259420,9700,9710,9710,9700,378
20230801,145000,2154590780,9710,9700,9730,9700,783
20230801,144900,2146985570,9710,9710,9710,9710,31
20230801,144800,2146684560,9690,9710,9710,9690,631
20230801,144700,2140565400,9700,9700,9720,9700,433
20230801,144600,2136360250,9690,9680,9690,9680,3115
20230801,144500,2106204600,9680,9680,9680,9680,33
20230801,144400,2105885160,9680,9680,9680,9680,54
20230801,144300,2105362440,9680,9670,9680,9670,76
20230801,144200,2104627470,9680,9680,9680,9680,1252
20230801,144100,2092508110,9680,9690,9690,9680,579
20230801,144000,2086903380,9690,9690,9690,9690,377
20230801,143900,2083250250,9690,9680,9690,9680,413
20230801,143800,2079249120,9680,9680,9680,9680,370
20230801,143700,2075667520,9680,9700,9700,9680,1264
20230801,143600,2063419270,9690,9690,9690,9690,0
20230801,143500,2063419270,9690,9680,9690,9680,1470
20230801,143400,2049186860,9690,9710,9710,9690,722
20230801,143300,2042184860,9700,9700,9700,9700,322
20230801,143200,2039061460,9700,9710,9710,9700,273
20230801,143100,2036413140,9710,9700,9710,9690,552
20230801,143000,2031057800,9700,9680,9700,9680,579
20230801,142900,2025447730,9680,9680,9680,9680,542
20230801,142800,2020201170,9680,9700,9700,9670,684
20230801,142700,2013580610,9700,9700,9710,9700,315
20230801,142600,2010524010,9710,9710,9720,9690,437
20230801,142500,2006283510,9710,9680,9730,9680,1331
20230801,142400,1993383680,9680,9670,9680,9670,974
20230801,142300,1983960790,9670,9630,9670,9630,1310
20230801,142200,1971320890,9650,9660,9660,9610,736
20230801,142100,1964237780,9660,9660,9670,9610,9983
20230801,142000,1867991260,9650,9660,9660,9650,471
20230801,141900,1863441700,9650,9680,9690,9650,1643
20230801,141800,1847556530,9680,9680,9680,9670,118
20230801,141700,1846414570,9680,9680,9690,9680,111
20230801,141600,1845339840,9680,9680,9680,9680,219
20230801,141500,1843219920,9680,9670,9680,9670,45
20230801,141400,1842784470,9670,9700,9710,9670,261
20230801,141300,1840255800,9660,9680,9730,9630,2280
20230801,141200,1818213200,9660,9610,9660,9610,1088
20230801,141100,1807743440,9600,9620,9630,9590,1872
20230801,141000,1789747910,9620,9810,9820,9590,4828
20230801,140900,1743073620,9810,9610,9820,9600,13379
20230801,140800,1612801070,9610,9630,9630,9570,4053
20230801,140700,1573874660,9640,9620,9640,9620,1388
20230801,140600,1560506870,9630,9630,9630,9630,85
20230801,140500,1559688320,9620,9620,9620,9620,0
20230801,140400,1559688320,9620,9640,9640,9620,23
20230801,140300,1559466620,9640,9650,9650,9640,142
20230801,140200,1558096630,9640,9630,9640,9630,224
20230801,140100,1555938120,9620,9610,9630,9610,995
20230801,140000,1546367380,9600,9620,9620,9600,194
20230801,135900,1544501140,9620,9630,9630,9610,452
20230801,135800,1540150730,9630,9640,9640,9630,1891
20230801,135700,1521925090,9630,9640,9640,9630,165
20230801,135600,1520335910,9630,9640,9640,9630,266
20230801,135500,1517773820,9640,9640,9640,9630,135
20230801,135400,1516472430,9630,9640,9640,9630,112
20230801,135300,1515393630,9640,9630,9640,9630,52
20230801,135200,1514892670,9630,9630,9630,9630,0
20230801,135100,1514892670,9630,9630,9630,9630,0
20230801,135000,1514892670,9630,9630,9630,9630,25
20230801,134900,1514651920,9630,9630,9630,9630,7
20230801,134800,1514584510,9630,9630,9630,9630,36
20230801,134700,1514237830,9630,9630,9630,9610,890
20230801,134600,1505671690,9630,9650,9650,9630,1019
20230801,134500,1495840680,9650,9650,9650,9650,0
20230801,134400,1495840680,9650,9650,9650,9650,73
20230801,134300,1495136230,9650,9650,9650,9650,0
20230801,134200,1495136230,9650,9640,9650,9640,932
20230801,134100,1486150880,9640,9640,9640,9630,429
20230801,134000,1482018620,9640,9660,9660,9640,928
20230801,133900,1473066840,9660,9660,9660,9660,140
20230801,133800,1471714440,9650,9650,9650,9650,0
20230801,133700,1471714440,9650,9640,9650,9640,453
20230801,133600,1467346290,9630,9630,9630,9630,0
20230801,133500,1467346290,9630,9630,9630,9630,0
20230801,133400,1467346290,9630,9630,9630,9630,0
20230801,133300,1467346290,9630,9630,9630,9630,0
20230801,133200,1467346290,9630,9620,9630,9620,487
20230801,133100,1462660600,9620,9630,9630,9610,1009
20230801,133000,1452961180,9630,9640,9640,9620,262
20230801,132900,1450435930,9640,9660,9660,9630,582
20230801,132800,1444829510,9630,9670,9670,9620,319
20230801,132700,1441755620,9670,9630,9670,9630,976
20230801,132600,1432344550,9620,9670,9680,9620,2227
20230801,132500,1410841150,9670,9660,9670,9660,89
20230801,132400,1409980830,9660,9620,9660,9620,1192
20230801,132300,1398486540,9620,9630,9630,9610,890
20230801,132200,1389919340,9630,9620,9630,9620,308
20230801,132100,1386955990,9630,9700,9700,9630,1449
20230801,132000,1372938310,9710,9640,9710,9620,1187
20230801,131900,1361478090,9630,9620,9630,9620,315
20230801,131800,1358446070,9630,9630,9630,9630,73
20230801,131700,1357743080,9630,9630,9630,9630,0
20230801,131600,1357743080,9630,9640,9650,9630,815
20230801,131500,1349890850,9640,9660,9660,9640,656
20230801,131400,1343566030,9660,9640,9660,9640,374
20230801,131300,1339960520,9640,9640,9640,9640,1
20230801,131200,1339950880,9630,9620,9640,9620,407
20230801,131100,1336033360,9620,9640,9650,9620,1484
20230801,131000,1321747920,9650,9660,9660,9640,382
20230801,130900,1318062230,9670,9650,9670,9650,1013
20230801,130800,1308286480,9640,9650,9650,9640,73
20230801,130700,1307582180,9660,9640,9660,9630,1471
20230801,130600,1293395200,9640,9660,9660,9620,2152
20230801,130500,1272654890,9660,9660,9660,9660,50
20230801,130400,1272171890,9660,9660,9660,9660,0
20230801,130300,1272171890,9660,9660,9660,9660,28
20230801,130200,1271901410,9660,9660,9660,9660,1
20230801,130100,1271891750,9660,9710,9710,9660,210
20230801,130000,1269859260,9710,9660,9710,9660,149
20230801,125900,1268417010,9660,9660,9660,9660,510
20230801,125800,1263490410,9660,9650,9670,9650,568
20230801,125700,1258003550,9660,9650,9660,9650,486
20230801,125600,1253308970,9670,9670,9670,9670,23
20230801,125500,1253086560,9670,9690,9690,9660,1446
20230801,125400,1239090020,9690,9690,9690,9690,13
20230801,125300,1238964050,9690,9690,9690,9690,57
20230801,125200,1238411720,9690,9690,9690,9690,15
20230801,125100,1238266370,9690,9690,9690,9690,0
20230801,125000,1238266370,9690,9690,9690,9690,13
20230801,124900,1238140400,9690,9690,9690,9690,70
20230801,124800,1237462100,9690,9690,9690,9690,79
20230801,124700,1236696590,9690,9690,9690,9690,0
20230801,124600,1236696590,9690,9690,9690,9690,0
20230801,124500,1236696590,9690,9680,9690,9680,315
20230801,124400,1233646980,9680,9660,9680,9660,825
20230801,124300,1225669720,9660,9680,9680,9660,180
20230801,124200,1223929130,9680,9680,9680,9680,72
20230801,124100,1223232170,9680,9670,9680,9660,1671
20230801,124000,1207073760,9680,9680,9680,9680,1725
20230801,123900,1190375760,9690,9690,9690,9690,23
20230801,123800,1190152890,9690,9690,9690,9690,100
20230801,123700,1189183890,9690,9690,9690,9690,123
20230801,123600,1187992020,9690,9690,9690,9690,0
20230801,123500,1187992020,9690,9690,9690,9690,30
20230801,123400,1187701320,9690,9690,9690,9690,24
20230801,123300,1187468760,9690,9690,9690,9690,0
20230801,123200,1187468760,9690,9690,9690,9690,1453
20230801,123100,1173389190,9690,9690,9690,9680,1058
20230801,123000,1163146270,9690,9690,9690,9690,336
20230801,122900,1159890430,9700,9690,9700,9690,131
20230801,122800,1158620810,9700,9710,9710,9700,1378
20230801,122700,1145246100,9700,9690,9700,9690,2447
20230801,122600,1121529160,9690,9690,9690,9690,581
20230801,122500,1115899270,9690,9690,9690,9690,23
20230801,122400,1115676400,9690,9690,9690,9690,0
20230801,122300,1115676400,9690,9690,9690,9690,0
20230801,122200,1115676400,9690,9690,9690,9690,2
20230801,122100,1115657020,9680,9680,9680,9680,0
20230801,122000,1115657020,9680,9680,9680,9680,0
20230801,121900,1115657020,9680,9680,9680,9680,0
20230801,121800,1115657020,9680,9690,9690,9680,3736
20230801,121700,1079458410,9690,9690,9690,9690,23
20230801,121600,1079235540,9690,9680,9690,9680,99
20230801,121500,1078277210,9690,9690,9690,9690,23
20230801,121400,1078054340,9690,9690,9690,9690,5
20230801,121300,1078005890,9690,9690,9690,9690,0
20230801,121200,1078005890,9690,9690,9690,9690,736
20230801,121100,1070874050,9690,9690,9690,9690,0
20230801,121000,1070874050,9690,9690,9690,9690,33
20230801,120900,1070554280,9690,9690,9690,9690,0
20230801,120800,1070554280,9690,9700,9700,9690,1240
20230801,120700,1058528400,9700,9700,9700,9700,0
20230801,120600,1058528400,9700,9700,9700,9700,50
20230801,120500,1058043400,9710,9710,9710,9710,23
20230801,120400,1057820070,9710,9710,9710,9710,251
20230801,120300,1055382860,9710,9720,9720,9710,2116
20230801,120200,1034832880,9710,9710,9720,9710,215
20230801,120100,1032743530,9720,9710,9720,9710,79
20230801,120000,1031975710,9720,9710,9720,9710,142
20230801,115900,1030596610,9720,9720,9720,9720,53
20230801,115800,1030081450,9710,9720,9720,9710,26
20230801,115700,1029828770,9720,9720,9720,9720,0
20230801,115600,1029828770,9720,9720,9720,9720,126
20230801,115500,1028604050,9720,9710,9720,9710,114
20230801,115400,1027495980,9720,9720,9720,9720,67
20230801,115300,1026844740,9720,9700,9720,9700,3819
20230801,115200,989795430,9700,9700,9700,9700,107
20230801,115100,988757530,9700,9700,9700,9700,23
20230801,115000,988534430,9700,9700,9700,9700,6
20230801,114900,988476230,9700,9700,9700,9700,56
20230801,114800,987933030,9700,9700,9700,9700,69
20230801,114700,987263730,9700,9690,9700,9690,2524
20230801,114600,962806160,9690,9690,9690,9690,78
20230801,114500,962050340,9690,9690,9690,9690,3
20230801,114400,962021270,9690,9690,9690,9690,0
20230801,114300,962021270,9690,9690,9690,9690,23
20230801,114200,961798400,9690,9690,9690,9690,1
20230801,114100,961788710,9690,9690,9690,9690,353
20230801,114000,958368140,9690,9690,9690,9690,1
20230801,113900,958358450,9690,9690,9690,9690,23
20230801,113800,958135580,9690,9680,9690,9680,563
20230801,113700,952685730,9670,9660,9680,9660,802
20230801,113600,944933190,9660,9660,9660,9660,23
20230801,113500,944711010,9660,9660,9660,9660,0
20230801,113400,944711010,9660,9670,9670,9660,855
20230801,113300,936449150,9670,9690,9690,9670,948
20230801,113200,927267760,9690,9680,9690,9680,1854
20230801,113100,909313250,9680,9680,9680,9680,407
20230801,113000,905373490,9680,9680,9680,9680,151
20230801,112900,903911810,9680,9680,9680,9680,28
20230801,112800,903640770,9680,9690,9690,9680,249
20230801,112700,901229670,9690,9690,9690,9690,253
20230801,112600,898778100,9700,9690,9700,9690,60
20230801,112500,898196470,9690,9690,9690,9690,0
20230801,112400,898196470,9690,9690,9690,9690,392
20230801,112300,894397990,9700,9700,9700,9690,33
20230801,112200,894077900,9700,9690,9700,9690,6
20230801,112100,894019710,9690,9670,9700,9670,1512
20230801,112000,879394800,9670,9670,9670,9670,201
20230801,111900,877451130,9660,9660,9660,9660,0
20230801,111800,877451130,9660,9660,9660,9660,0
20230801,111700,877451130,9660,9660,9660,9660,10
20230801,111600,877354530,9660,9660,9660,9660,0
20230801,111500,877354530,9660,9690,9690,9660,1544
20230801,111400,862399240,9690,9690,9690,9690,80
20230801,111300,861624040,9690,9700,9700,9690,98
20230801,111200,860673480,9700,9700,9700,9700,1667
20230801,111100,844503580,9690,9690,9690,9690,2
20230801,111000,844484200,9690,9700,9700,9690,123
20230801,110900,843291400,9690,9690,9690,9690,170
20230801,110800,841644100,9700,9690,9700,9690,458
20230801,110700,837205630,9690,9690,9690,9690,103
20230801,110600,836207560,9680,9690,9690,9680,112
20230801,110500,835122910,9690,9690,9690,9690,211
20230801,110400,833078320,9690,9680,9690,9680,19
20230801,110300,832894380,9690,9680,9690,9680,508
20230801,110200,827974820,9680,9680,9680,9680,128
20230801,110100,826735780,9670,9660,9670,9660,668
20230801,110000,820281580,9650,9650,9650,9650,1509
20230801,105900,805719730,9650,9650,9650,9650,0
20230801,105800,805719730,9650,9660,9660,9650,411
20230801,105700,801751010,9670,9670,9670,9670,49
20230801,105600,801277180,9670,9660,9670,9660,184
20230801,105500,799499620,9660,9660,9660,9660,24
20230801,105400,799267780,9660,9660,9660,9660,392
20230801,105300,795481060,9650,9650,9650,9650,72
20230801,105200,794786260,9650,9650,9650,9650,601
20230801,105100,788986610,9640,9650,9650,9640,2
20230801,105000,788967320,9650,9650,9650,9650,498
20230801,104900,784161620,9640,9650,9650,9640,77
20230801,104800,783418960,9650,9640,9650,9640,27
20230801,104700,783158670,9640,9640,9640,9640,533
20230801,104600,778020550,9650,9650,9650,9650,0
20230801,104500,778020550,9650,9660,9660,9640,109
20230801,104400,776968770,9660,9650,9660,9650,142
20230801,104300,775598400,9650,9640,9650,9640,1438
20230801,104200,761733090,9640,9640,9640,9640,0
20230801,104100,761733090,9640,9650,9650,9640,457
20230801,104000,757326440,9660,9680,9690,9660,642
20230801,103900,751114220,9700,9650,9700,9650,248
20230801,103800,748715980,9650,9660,9690,9640,295
20230801,103700,745866540,9650,9630,9650,9630,338
20230801,103600,742610970,9630,9620,9630,9600,2719
20230801,103500,716460980,9620,9670,9670,9620,1295
20230801,103400,703976860,9670,9700,9700,9670,901
20230801,103300,695252130,9690,9700,9700,9690,71
20230801,103200,694563630,9700,9710,9710,9700,67
20230801,103100,693913720,9710,9710,9710,9710,327
20230801,103000,690738550,9710,9730,9730,9700,1610
20230801,102900,675115410,9730,9730,9730,9730,8
20230801,102800,675037570,9740,9720,9750,9720,516
20230801,102700,670013480,9720,9700,9720,9700,334
20230801,102600,666770330,9700,9690,9700,9690,163
20230801,102500,665189900,9690,9700,9700,9690,74
20230801,102400,664472130,9700,9700,9720,9700,1026
20230801,102300,654516580,9700,9730,9730,9690,1591
20230801,102200,639079170,9730,9660,9780,9660,3935
20230801,102100,600889520,9660,9660,9660,9660,135
20230801,102000,599585420,9640,9650,9670,9640,535
20230801,101900,594421990,9640,9630,9640,9620,433
20230801,101800,590252610,9620,9620,9620,9620,15
20230801,101700,590108310,9620,9620,9630,9620,184
20230801,101600,588338080,9620,9610,9620,9610,164
20230801,101500,586761810,9610,9610,9630,9610,304
20230801,101400,583838570,9600,9600,9610,9600,203
20230801,101300,581889360,9600,9600,9630,9600,433
20230801,101200,577728730,9600,9570,9630,9570,1086
20230801,101100,567305310,9570,9600,9600,9560,600
20230801,101000,561551290,9610,9540,9610,9540,3844
20230801,100900,524766710,9540,9540,9540,9540,3
20230801,100800,524738090,9540,9550,9550,9540,11
20230801,100700,524633140,9550,9550,9550,9540,143
20230801,100600,523267590,9550,9550,9550,9550,122
20230801,100500,522102490,9550,9550,9560,9550,1299
20230801,100400,509694830,9540,9550,9550,9540,166
20230801,100300,508110810,9550,9540,9550,9540,256
20230801,100200,505668210,9540,9540,9540,9540,271
20230801,100100,503082870,9540,9530,9540,9520,830
20230801,100000,495171010,9540,9550,9550,9540,309
20230801,095900,492220310,9550,9540,9550,9540,586
20230801,095800,486628350,9540,9540,9540,9540,214
20230801,095700,484586790,9540,9530,9540,9530,220
20230801,095600,482489350,9530,9540,9540,9520,1878
20230801,095500,464604750,9540,9520,9540,9520,722
20230801,095400,457722760,9520,9520,9520,9520,10
20230801,095300,457627560,9520,9510,9530,9510,911
20230801,095200,448957070,9510,9520,9520,9510,181
20230801,095100,447235040,9530,9510,9540,9510,944
20230801,095000,438245000,9510,9510,9510,9510,226
20230801,094900,436095740,9500,9500,9500,9500,225
20230801,094800,433958240,9500,9490,9500,9470,1955
20230801,094700,415420950,9490,9500,9500,9490,743
20230801,094600,408369610,9500,9480,9500,9480,1022
20230801,094500,398675770,9490,9450,9490,9450,1561
20230801,094400,383883210,9450,9450,9450,9450,345
20230801,094300,380622960,9450,9450,9450,9450,162
20230801,094200,379092060,9460,9440,9460,9440,381
20230801,094100,375491110,9430,9440,9440,9430,295
20230801,094000,372709250,9430,9440,9440,9430,43
20230801,093900,372303750,9430,9430,9440,9430,247
20230801,093800,369974440,9430,9410,9430,9410,128
20230801,093700,368769860,9420,9450,9450,9420,378
20230801,093600,365201640,9460,9460,9460,9460,142
20230801,093500,363858320,9430,9420,9430,9390,496
20230801,093400,359188960,9410,9410,9410,9380,2961
20230801,093300,331337670,9420,9420,9420,9410,914
20230801,093200,322727930,9420,9440,9440,9420,797
20230801,093100,315214160,9460,9430,9460,9430,997
20230801,093000,305794470,9430,9390,9430,9390,723
20230801,092900,298988840,9380,9380,9380,9380,175
20230801,092800,297347340,9370,9370,9370,9370,336
20230801,092700,294199020,9370,9350,9370,9350,1684
20230801,092600,278448390,9340,9370,9370,9340,531
20230801,092500,273480520,9370,9370,9370,9370,0
20230801,092400,273480520,9370,9380,9380,9370,219
20230801,092300,271428000,9370,9370,9380,9370,337
20230801,092200,268270180,9370,9370,9370,9370,245
20230801,092100,265974530,9370,9370,9380,9360,1321
20230801,092000,253592250,9360,9390,9390,9350,613
20230801,091900,247846470,9390,9400,9400,9390,628
20230801,091800,241949540,9400,9430,9430,9390,1122
20230801,091700,231389470,9440,9450,9450,9440,47
20230801,091600,230945650,9470,9430,9500,9430,1481
20230801,091500,216900470,9420,9410,9420,9400,1479
20230801,091400,202974210,9410,9460,9460,9410,775
20230801,091300,195663340,9490,9420,9490,9410,1494
20230801,091200,181547450,9410,9420,9420,9410,602
20230801,091100,175880670,9420,9400,9420,9400,945
20230801,091000,166996300,9380,9420,9430,9380,2525
20230801,090900,143270740,9420,9430,9430,9400,828
20230801,090800,135474130,9420,9480,9480,9410,1613
20230801,090700,120226220,9480,9450,9480,9450,865
20230801,090600,112033350,9460,9420,9460,9420,662
20230801,090500,105782720,9410,9400,9420,9400,324
20230801,090400,102733980,9400,9360,9400,9350,609
20230801,090300,97032200,9350,9320,9350,9320,1508
20230801,090200,82964790,9320,9310,9330,9310,615
20230801,090100,77232690,9320,9330,9330,9310,1157
20230801,090000,66451270,9310,9330,9350,9300,7130