KissMeData/059120/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192800,533224690,9150,9150,9150,9150,593
20230801,192700,533224690,9150,9150,9150,9150,0
20230801,192600,533224690,9150,9150,9150,9150,0
20230801,192500,533224690,9150,9150,9150,9150,0
20230801,192400,533224690,9150,9150,9150,9150,0
20230801,192300,533224690,9150,9150,9150,9150,0
20230801,192200,533224690,9150,9150,9150,9150,0
20230801,192100,533224690,9150,9150,9150,9150,0
20230801,192000,533224690,9150,9150,9150,9150,0
20230801,191900,533224690,9150,9150,9150,9150,0
20230801,191800,533224690,9150,9150,9150,9150,0
20230801,191700,533224690,9150,9150,9150,9150,0
20230801,191600,533224690,9150,9150,9150,9150,0
20230801,191500,533224690,9150,9150,9150,9150,0
20230801,191400,533224690,9150,9150,9150,9150,0
20230801,191300,533224690,9150,9150,9150,9150,0
20230801,191200,533224690,9150,9150,9150,9150,0
20230801,191100,533224690,9150,9150,9150,9150,0
20230801,191000,533224690,9150,9150,9150,9150,0
20230801,190900,533224690,9150,9150,9150,9150,0
20230801,190800,533224690,9150,9150,9150,9150,0
20230801,190700,533224690,9150,9150,9150,9150,0
20230801,190600,533224690,9150,9150,9150,9150,0
20230801,190500,533224690,9150,9150,9150,9150,0
20230801,190400,533224690,9150,9150,9150,9150,0
20230801,190300,533224690,9150,9150,9150,9150,0
20230801,190200,533224690,9150,9150,9150,9150,0
20230801,190100,533224690,9150,9150,9150,9150,0
20230801,190000,533224690,9150,9150,9150,9150,0
20230801,185900,533224690,9150,9150,9150,9150,0
20230801,185800,533224690,9150,9150,9150,9150,593
20230801,185700,533224690,9150,9150,9150,9150,0
20230801,185600,533224690,9150,9150,9150,9150,0
20230801,185500,533224690,9150,9150,9150,9150,0
20230801,185400,533224690,9150,9150,9150,9150,0
20230801,185300,533224690,9150,9150,9150,9150,0
20230801,185200,533224690,9150,9150,9150,9150,0
20230801,185100,533224690,9150,9150,9150,9150,0
20230801,185000,533224690,9150,9150,9150,9150,0
20230801,184900,533224690,9150,9150,9150,9150,0
20230801,184800,533224690,9150,9150,9150,9150,0
20230801,184700,533224690,9150,9150,9150,9150,0
20230801,184600,533224690,9150,9150,9150,9150,0
20230801,184500,533224690,9150,9150,9150,9150,0
20230801,184400,533224690,9150,9150,9150,9150,0
20230801,184300,533224690,9150,9150,9150,9150,0
20230801,184200,533224690,9150,9150,9150,9150,0
20230801,184100,533224690,9150,9150,9150,9150,0
20230801,184000,533224690,9150,9150,9150,9150,0
20230801,183900,533224690,9150,9150,9150,9150,0
20230801,183800,533224690,9150,9150,9150,9150,0
20230801,183700,533224690,9150,9150,9150,9150,0
20230801,183600,533224690,9150,9150,9150,9150,0
20230801,183500,533224690,9150,9150,9150,9150,0
20230801,183400,533224690,9150,9150,9150,9150,0
20230801,183300,533224690,9150,9150,9150,9150,0
20230801,183200,533224690,9150,9150,9150,9150,0
20230801,183100,533224690,9150,9150,9150,9150,0
20230801,183000,533224690,9150,9150,9150,9150,0
20230801,182900,533224690,9150,9150,9150,9150,0
20230801,182800,533224690,9150,9150,9150,9150,593
20230801,182700,533224690,9150,9150,9150,9150,0
20230801,182600,533224690,9150,9150,9150,9150,0
20230801,182500,533224690,9150,9150,9150,9150,0
20230801,182400,533224690,9150,9150,9150,9150,0
20230801,182300,533224690,9150,9150,9150,9150,0
20230801,182200,533224690,9150,9150,9150,9150,0
20230801,182100,533224690,9150,9150,9150,9150,0
20230801,182000,533224690,9150,9150,9150,9150,0
20230801,181900,533224690,9150,9150,9150,9150,0
20230801,181800,533224690,9150,9150,9150,9150,0
20230801,181700,533224690,9150,9150,9150,9150,0
20230801,181600,533224690,9150,9150,9150,9150,0
20230801,181500,533224690,9150,9150,9150,9150,0
20230801,181400,533224690,9150,9150,9150,9150,0
20230801,181300,533224690,9150,9150,9150,9150,0
20230801,181200,533224690,9150,9150,9150,9150,0
20230801,181100,533224690,9150,9150,9150,9150,0
20230801,181000,533224690,9150,9150,9150,9150,0
20230801,180900,533224690,9150,9150,9150,9150,0
20230801,180800,533224690,9150,9150,9150,9150,0
20230801,180700,533224690,9150,9150,9150,9150,0
20230801,180600,533224690,9150,9150,9150,9150,0
20230801,180500,533224690,9150,9150,9150,9150,0
20230801,180400,533224690,9150,9150,9150,9150,0
20230801,180300,533224690,9150,9150,9150,9150,0
20230801,180200,533224690,9150,9150,9150,9150,0
20230801,180100,533224690,9150,9150,9150,9150,0
20230801,180000,533224690,9150,9150,9150,9150,0
20230801,175900,533224690,9150,9150,9150,9150,0
20230801,175800,533224690,9150,9150,9150,9150,593
20230801,175700,533224690,9150,9150,9150,9150,0
20230801,175600,533224690,9150,9150,9150,9150,0
20230801,175500,533224690,9150,9150,9150,9150,0
20230801,175400,533224690,9150,9150,9150,9150,0
20230801,175300,533224690,9150,9150,9150,9150,0
20230801,175200,533224690,9150,9150,9150,9150,0
20230801,175100,533224690,9150,9150,9150,9150,0
20230801,175000,533224690,9150,9150,9150,9150,0
20230801,174900,533224690,9150,9150,9150,9150,0
20230801,174800,533224690,9150,9150,9150,9150,0
20230801,174700,533224690,9150,9150,9150,9150,0
20230801,174600,533224690,9150,9150,9150,9150,0
20230801,174500,533224690,9150,9150,9150,9150,0
20230801,174400,533224690,9150,9150,9150,9150,0
20230801,174300,533224690,9150,9150,9150,9150,0
20230801,174200,533224690,9150,9150,9150,9150,0
20230801,174100,533224690,9150,9150,9150,9150,0
20230801,174000,533224690,9150,9150,9150,9150,0
20230801,173900,533224690,9150,9150,9150,9150,0
20230801,173800,533224690,9150,9150,9150,9150,0
20230801,173700,533224690,9150,9150,9150,9150,0
20230801,173600,533224690,9150,9150,9150,9150,0
20230801,173500,533224690,9150,9150,9150,9150,0
20230801,173400,533224690,9150,9150,9150,9150,0
20230801,173300,533224690,9150,9150,9150,9150,0
20230801,173200,533224690,9150,9150,9150,9150,0
20230801,173100,533224690,9150,9150,9150,9150,0
20230801,173000,533224690,9150,9150,9150,9150,0
20230801,172900,533224690,9150,9150,9150,9150,0
20230801,172800,533224690,9150,9150,9150,9150,593
20230801,172700,533224690,9150,9150,9150,9150,0
20230801,172600,533224690,9150,9150,9150,9150,0
20230801,172500,533224690,9150,9150,9150,9150,0
20230801,172400,533224690,9150,9150,9150,9150,0
20230801,172300,533224690,9150,9150,9150,9150,0
20230801,172200,533224690,9150,9150,9150,9150,0
20230801,172100,533224690,9150,9150,9150,9150,0
20230801,172000,533224690,9150,9150,9150,9150,0
20230801,171900,533224690,9150,9150,9150,9150,0
20230801,171800,533224690,9150,9150,9150,9150,0
20230801,171700,533224690,9150,9150,9150,9150,0
20230801,171600,533224690,9150,9150,9150,9150,0
20230801,171500,533224690,9150,9150,9150,9150,0
20230801,171400,533224690,9150,9150,9150,9150,0
20230801,171300,533224690,9150,9150,9150,9150,0
20230801,171200,533224690,9150,9150,9150,9150,0
20230801,171100,533224690,9150,9150,9150,9150,0
20230801,171000,533224690,9150,9150,9150,9150,0
20230801,170900,533224690,9150,9150,9150,9150,0
20230801,170800,533224690,9150,9150,9150,9150,0
20230801,170700,533224690,9150,9150,9150,9150,0
20230801,170600,533224690,9150,9150,9150,9150,0
20230801,170500,533224690,9150,9150,9150,9150,0
20230801,170400,533224690,9150,9150,9150,9150,0
20230801,170300,533224690,9150,9150,9150,9150,0
20230801,170200,533224690,9150,9150,9150,9150,0
20230801,170100,533224690,9150,9150,9150,9150,0
20230801,170000,533224690,9150,9150,9150,9150,0
20230801,165900,533224690,9150,9150,9150,9150,0
20230801,165800,533224690,9150,9150,9150,9150,593
20230801,165700,533224690,9150,9150,9150,9150,0
20230801,165600,533224690,9150,9150,9150,9150,0
20230801,165500,533224690,9150,9150,9150,9150,0
20230801,165400,533224690,9150,9150,9150,9150,0
20230801,165300,533224690,9150,9150,9150,9150,0
20230801,165200,533224690,9150,9150,9150,9150,0
20230801,165100,533224690,9150,9150,9150,9150,0
20230801,165000,533224690,9150,9150,9150,9150,0
20230801,164900,533224690,9150,9150,9150,9150,0
20230801,164800,533224690,9150,9150,9150,9150,0
20230801,164700,533224690,9150,9150,9150,9150,0
20230801,164600,533224690,9150,9150,9150,9150,0
20230801,164500,533224690,9150,9150,9150,9150,0
20230801,164400,533224690,9150,9150,9150,9150,0
20230801,164300,533224690,9150,9150,9150,9150,0
20230801,164200,533224690,9150,9150,9150,9150,0
20230801,164100,533224690,9150,9150,9150,9150,0
20230801,164000,533224690,9150,9150,9150,9150,0
20230801,163900,533224690,9150,9150,9150,9150,0
20230801,163800,533224690,9150,9150,9150,9150,0
20230801,163700,533224690,9150,9150,9150,9150,0
20230801,163600,533224690,9150,9150,9150,9150,0
20230801,163500,533224690,9150,9150,9150,9150,0
20230801,163400,533224690,9150,9150,9150,9150,0
20230801,163300,533224690,9150,9150,9150,9150,0
20230801,163200,533224690,9150,9150,9150,9150,0
20230801,163100,533224690,9150,9150,9150,9150,0
20230801,163000,533224690,9150,9150,9150,9150,0
20230801,162900,533224690,9150,9150,9150,9150,0
20230801,162800,533224690,9150,9150,9150,9150,593
20230801,162700,533224690,9150,9150,9150,9150,0
20230801,162600,533224690,9150,9150,9150,9150,0
20230801,162500,533224690,9150,9150,9150,9150,0
20230801,162400,533224690,9150,9150,9150,9150,0
20230801,162300,533224690,9150,9150,9150,9150,0
20230801,162200,533224690,9150,9150,9150,9150,0
20230801,162100,533224690,9150,9150,9150,9150,0
20230801,162000,533224690,9150,9150,9150,9150,0
20230801,161900,533224690,9150,9150,9150,9150,0
20230801,161800,533224690,9150,9150,9150,9150,0
20230801,161700,533224690,9150,9150,9150,9150,0
20230801,161600,533224690,9150,9150,9150,9150,0
20230801,161500,533224690,9150,9150,9150,9150,0
20230801,161400,533224690,9150,9150,9150,9150,0
20230801,161300,533224690,9150,9150,9150,9150,0
20230801,161200,533224690,9150,9150,9150,9150,0
20230801,161100,533224690,9150,9150,9150,9150,0
20230801,161000,533224690,9150,9150,9150,9150,0
20230801,160900,533224690,9150,9150,9150,9150,0
20230801,160800,533224690,9150,9150,9150,9150,0
20230801,160700,533224690,9150,9150,9150,9150,0
20230801,160600,533224690,9150,9150,9150,9150,0
20230801,160500,533224690,9150,9150,9150,9150,0
20230801,160400,533224690,9150,9150,9150,9150,0
20230801,160300,533224690,9150,9150,9150,9150,0
20230801,160200,533224690,9150,9150,9150,9150,0
20230801,160100,533224690,9150,9150,9150,9150,0
20230801,160000,533224690,9150,9150,9150,9150,0
20230801,155900,533224690,9150,9150,9150,9150,0
20230801,155800,533224690,9150,9150,9150,9150,593
20230801,155700,533224690,9150,9150,9150,9150,0
20230801,155600,533224690,9150,9150,9150,9150,0
20230801,155500,533224690,9150,9150,9150,9150,0
20230801,155400,533224690,9150,9150,9150,9150,0
20230801,155300,533224690,9150,9150,9150,9150,0
20230801,155200,533224690,9150,9150,9150,9150,0
20230801,155100,533224690,9150,9150,9150,9150,0
20230801,155000,533224690,9150,9150,9150,9150,0
20230801,154900,533224690,9150,9150,9150,9150,0
20230801,154800,533224690,9150,9150,9150,9150,0
20230801,154700,533224690,9150,9150,9150,9150,0
20230801,154600,533224690,9150,9150,9150,9150,0
20230801,154500,533224690,9150,9150,9150,9150,0
20230801,154400,533224690,9150,9150,9150,9150,0
20230801,154300,533224690,9150,9150,9150,9150,0
20230801,154200,533224690,9150,9150,9150,9150,0
20230801,154100,533224690,9150,9150,9150,9150,0
20230801,154000,533224690,9150,9150,9150,9150,0
20230801,153900,533224690,9150,9150,9150,9150,0
20230801,153800,533224690,9150,9150,9150,9150,0
20230801,153700,533224690,9150,9150,9150,9150,0
20230801,153600,533224690,9150,9150,9150,9150,0
20230801,153500,533224690,9150,9150,9150,9150,0
20230801,153400,533224690,9150,9150,9150,9150,0
20230801,153300,533224690,9150,9150,9150,9150,0
20230801,153200,533224690,9150,9150,9150,9150,0
20230801,153100,533224690,9150,9150,9150,9150,0
20230801,153000,533224690,9150,9150,9150,9150,593
20230801,152900,527798740,9170,9170,9170,9170,0
20230801,152800,527798740,9170,9170,9170,9170,0
20230801,152700,527798740,9170,9170,9170,9170,0
20230801,152600,527798740,9170,9170,9170,9170,0
20230801,152500,527798740,9170,9170,9170,9170,0
20230801,152400,527798740,9170,9170,9170,9170,0
20230801,152300,527798740,9170,9170,9170,9170,0
20230801,152200,527798740,9170,9170,9170,9170,0
20230801,152100,527798740,9170,9170,9170,9170,0
20230801,152000,527798740,9170,9170,9170,9170,0
20230801,151900,527798740,9170,9150,9170,9150,1636
20230801,151800,512812990,9160,9160,9160,9160,139
20230801,151700,511539750,9160,9160,9160,9160,10
20230801,151600,511448150,9160,9160,9160,9160,37
20230801,151500,511109230,9170,9170,9170,9170,1
20230801,151400,511100060,9150,9160,9170,9150,15
20230801,151300,510962720,9160,9160,9160,9160,0
20230801,151200,510962720,9160,9160,9170,9160,5
20230801,151100,510916910,9160,9160,9160,9160,1
20230801,151000,510907750,9170,9170,9170,9170,10
20230801,150900,510816050,9170,9170,9170,9170,1
20230801,150800,510806880,9170,9150,9170,9150,539
20230801,150700,505869680,9150,9150,9150,9150,195
20230801,150600,504085430,9140,9140,9140,9140,0
20230801,150500,504085430,9140,9140,9140,9140,0
20230801,150400,504085430,9140,9140,9140,9140,53
20230801,150300,503601010,9140,9140,9140,9140,45
20230801,150200,503189710,9160,9140,9160,9140,6
20230801,150100,503134850,9140,9140,9140,9140,0
20230801,150000,503134850,9140,9140,9140,9140,15
20230801,145900,502997750,9140,9140,9140,9140,215
20230801,145800,501032650,9160,9160,9160,9160,10
20230801,145700,500941050,9160,9160,9160,9160,0
20230801,145600,500941050,9160,9160,9160,9160,0
20230801,145500,500941050,9160,9160,9160,9160,0
20230801,145400,500941050,9160,9160,9160,9160,0
20230801,145300,500941050,9160,9150,9160,9150,365
20230801,145200,497600850,9160,9160,9160,9160,0
20230801,145100,497600850,9160,9160,9160,9160,90
20230801,145000,496776450,9160,9160,9160,9160,140
20230801,144900,495494050,9160,9160,9160,9160,0
20230801,144800,495494050,9160,9150,9160,9150,320
20230801,144700,492563050,9160,9150,9160,9150,82
20230801,144600,491812730,9140,9140,9140,9140,0
20230801,144500,491812730,9140,9140,9140,9140,0
20230801,144400,491812730,9140,9140,9140,9140,49
20230801,144300,491364870,9140,9140,9140,9140,0
20230801,144200,491364870,9140,9130,9140,9130,22
20230801,144100,491163990,9130,9130,9130,9130,0
20230801,144000,491163990,9130,9130,9130,9130,10
20230801,143900,491072690,9130,9130,9130,9130,0
20230801,143800,491072690,9130,9130,9130,9130,50
20230801,143700,490616190,9130,9130,9130,9130,31
20230801,143600,490333160,9150,9150,9150,9150,0
20230801,143500,490333160,9150,9150,9150,9150,0
20230801,143400,490333160,9150,9150,9150,9150,0
20230801,143300,490333160,9150,9150,9150,9150,0
20230801,143200,490333160,9150,9140,9150,9140,68
20230801,143100,489711540,9150,9140,9150,9140,52
20230801,143000,489236250,9140,9140,9140,9140,1
20230801,142900,489227110,9150,9150,9150,9150,0
20230801,142800,489227110,9150,9150,9150,9150,0
20230801,142700,489227110,9150,9120,9150,9120,60
20230801,142600,488679060,9110,9100,9110,9100,1398
20230801,142500,475955240,9100,9100,9100,9100,1
20230801,142400,475946140,9100,9100,9100,9100,0
20230801,142300,475946140,9100,9100,9100,9090,30
20230801,142200,475673340,9100,9100,9100,9100,500
20230801,142100,471123340,9100,9100,9100,9100,0
20230801,142000,471123340,9100,9100,9100,9100,0
20230801,141900,471123340,9100,9100,9100,9100,2
20230801,141800,471105140,9100,9100,9100,9100,0
20230801,141700,471105140,9100,9100,9100,9100,0
20230801,141600,471105140,9100,9070,9100,9070,50
20230801,141500,470651610,9080,9080,9080,9080,200
20230801,141400,468835610,9070,9080,9100,9070,455
20230801,141300,464700990,9070,9070,9070,9070,0
20230801,141200,464700990,9070,9070,9070,9070,0
20230801,141100,464700990,9070,9070,9070,9070,0
20230801,141000,464700990,9070,9070,9070,9070,0
20230801,140900,464700990,9070,9070,9070,9070,100
20230801,140800,463793990,9070,9090,9090,9070,18
20230801,140700,463630620,9070,9070,9070,9070,200
20230801,140600,461816620,9070,9090,9090,9070,214
20230801,140500,459875620,9070,9060,9070,9060,26
20230801,140400,459639810,9090,9080,9090,9070,39
20230801,140300,459286030,9090,9090,9090,9090,10
20230801,140200,459195130,9070,9070,9070,9070,0
20230801,140100,459195130,9070,9070,9070,9070,0
20230801,140000,459195130,9070,9100,9100,9070,30
20230801,135900,458922400,9090,9090,9090,9090,5
20230801,135800,458876950,9090,9100,9100,9090,56
20230801,135700,458367900,9100,9100,9100,9100,19
20230801,135600,458195000,9100,9100,9100,9100,12
20230801,135500,458085800,9100,9100,9100,9100,4
20230801,135400,458049400,9100,9100,9100,9100,2
20230801,135300,458031200,9100,9090,9100,9090,323
20230801,135200,455095100,9070,9050,9070,9040,1807
20230801,135100,438732370,9060,9060,9060,9060,3
20230801,135000,438705190,9050,9060,9060,9050,48
20230801,134900,438270730,9060,9050,9060,9050,26
20230801,134800,438035420,9000,9010,9010,9000,40
20230801,134700,437675170,9050,9010,9060,9000,172
20230801,134600,436126000,9060,9060,9060,9060,0
20230801,134500,436126000,9060,9060,9060,9000,350
20230801,134400,432971170,9060,9060,9060,9040,4
20230801,134300,432934970,9070,9050,9070,9040,158
20230801,134200,431506060,9070,9070,9070,9050,551
20230801,134100,426519100,9100,9090,9110,9070,103
20230801,134000,425583710,9090,9090,9090,9090,100
20230801,133900,424674710,9110,9110,9110,9110,0
20230801,133800,424674710,9110,9110,9110,9110,0
20230801,133700,424674710,9110,9110,9110,9110,0
20230801,133600,424674710,9110,9110,9110,9110,2
20230801,133500,424656490,9110,9110,9110,9110,1
20230801,133400,424647380,9090,9090,9090,9090,268
20230801,133300,422211260,9110,9110,9110,9090,1541
20230801,133200,408203510,9090,9090,9090,9090,50
20230801,133100,407749010,9120,9110,9120,9090,11
20230801,133000,407648900,9120,9120,9120,9120,1
20230801,132900,407639780,9120,9120,9120,9120,1
20230801,132800,407630660,9130,9130,9130,9130,5
20230801,132700,407585010,9160,9160,9160,9160,0
20230801,132600,407585010,9160,9120,9160,9100,4759
20230801,132500,364248940,9120,9130,9130,9120,1198
20230801,132400,353321440,9170,9170,9170,9170,0
20230801,132300,353321440,9170,9130,9170,9130,51
20230801,132200,352855770,9130,9130,9130,9130,100
20230801,132100,351942770,9130,9130,9130,9130,0
20230801,132000,351942770,9130,9130,9130,9130,0
20230801,131900,351942770,9130,9130,9130,9130,0
20230801,131800,351942770,9130,9130,9130,9130,0
20230801,131700,351942770,9130,9130,9130,9130,0
20230801,131600,351942770,9130,9130,9130,9130,43
20230801,131500,351550180,9130,9170,9170,9130,100
20230801,131400,350636980,9180,9180,9180,9180,1
20230801,131300,350627800,9180,9180,9180,9180,0
20230801,131200,350627800,9180,9180,9180,9180,0
20230801,131100,350627800,9180,9180,9180,9180,5
20230801,131000,350581900,9180,9180,9180,9180,0
20230801,130900,350581900,9180,9180,9180,9180,0
20230801,130800,350581900,9180,9170,9180,9170,300
20230801,130700,347830560,9170,9170,9170,9170,100
20230801,130600,346913560,9170,9170,9170,9170,0
20230801,130500,346913560,9170,9170,9170,9170,0
20230801,130400,346913560,9170,9170,9170,9170,0
20230801,130300,346913560,9170,9160,9170,9160,5
20230801,130200,346867740,9130,9130,9130,9130,0
20230801,130100,346867740,9130,9140,9150,9130,248
20230801,130000,344599990,9140,9140,9140,9140,0
20230801,125900,344599990,9140,9140,9140,9140,0
20230801,125800,344599990,9140,9140,9140,9140,1
20230801,125700,344590850,9130,9130,9130,9130,728
20230801,125600,337944210,9140,9140,9140,9140,607
20230801,125500,332396230,9140,9140,9140,9140,345
20230801,125400,329242930,9150,9150,9150,9150,10
20230801,125300,329151430,9150,9150,9150,9150,191
20230801,125200,327403780,9150,9150,9150,9150,0
20230801,125100,327403780,9150,9150,9150,9150,111
20230801,125000,326388130,9150,9150,9150,9150,0
20230801,124900,326388130,9150,9150,9150,9150,0
20230801,124800,326388130,9150,9150,9150,9150,20
20230801,124700,326205130,9150,9150,9150,9150,0
20230801,124600,326205130,9150,9150,9150,9150,0
20230801,124500,326205130,9150,9170,9170,9150,331
20230801,124400,323171780,9180,9180,9180,9180,50
20230801,124300,322712780,9180,9180,9180,9180,0
20230801,124200,322712780,9180,9180,9180,9180,0
20230801,124100,322712780,9180,9180,9180,9180,0
20230801,124000,322712780,9180,9180,9180,9180,0
20230801,123900,322712780,9180,9180,9180,9180,50
20230801,123800,322253780,9180,9180,9180,9180,0
20230801,123700,322253780,9180,9180,9180,9180,0
20230801,123600,322253780,9180,9180,9180,9180,5
20230801,123500,322207880,9180,9180,9180,9180,10
20230801,123400,322116080,9190,9190,9190,9190,148
20230801,123300,320755960,9190,9190,9190,9190,10
20230801,123200,320664060,9200,9200,9200,9200,0
20230801,123100,320664060,9200,9200,9200,9200,1
20230801,123000,320654860,9150,9150,9150,9150,2
20230801,122900,320636560,9150,9150,9150,9150,430
20230801,122800,316702060,9150,9150,9150,9150,0
20230801,122700,316702060,9150,9150,9150,9150,50
20230801,122600,316244560,9190,9190,9190,9190,0
20230801,122500,316244560,9190,9180,9190,9180,271
20230801,122400,313754480,9150,9150,9150,9150,0
20230801,122300,313754480,9150,9150,9150,9150,0
20230801,122200,313754480,9150,9150,9150,9150,8
20230801,122100,313681280,9150,9150,9150,9150,0
20230801,122000,313681280,9150,9150,9150,9150,0
20230801,121900,313681280,9150,9150,9150,9150,0
20230801,121800,313681280,9150,9150,9150,9150,0
20230801,121700,313681280,9150,9150,9150,9150,0
20230801,121600,313681280,9150,9150,9150,9150,0
20230801,121500,313681280,9150,9180,9180,9150,19
20230801,121400,313507130,9190,9190,9190,9190,0
20230801,121300,313507130,9190,9190,9190,9190,0
20230801,121200,313507130,9190,9190,9190,9190,1
20230801,121100,313497940,9190,9190,9190,9190,222
20230801,121000,311457760,9180,9160,9180,9160,525
20230801,120900,306638690,9140,9140,9140,9140,0
20230801,120800,306638690,9140,9140,9140,9140,20
20230801,120700,306455890,9170,9170,9170,9170,0
20230801,120600,306455890,9170,9170,9170,9170,0
20230801,120500,306455890,9170,9170,9170,9170,0
20230801,120400,306455890,9170,9170,9170,9170,1
20230801,120300,306446720,9140,9140,9140,9140,1
20230801,120200,306437580,9130,9130,9130,9130,0
20230801,120100,306437580,9130,9150,9150,9130,881
20230801,120000,298387850,9170,9150,9170,9150,498
20230801,115900,293821210,9170,9170,9170,9170,6
20230801,115800,293766190,9170,9170,9170,9170,0
20230801,115700,293766190,9170,9150,9170,9150,78
20230801,115600,293052470,9150,9150,9150,9150,0
20230801,115500,293052470,9150,9140,9150,9140,7
20230801,115400,292988430,9150,9150,9150,9150,0
20230801,115300,292988430,9150,9150,9150,9150,0
20230801,115200,292988430,9150,9150,9150,9150,0
20230801,115100,292988430,9150,9150,9150,9150,50
20230801,115000,292530930,9150,9150,9150,9150,20
20230801,114900,292347930,9150,9150,9150,9150,44
20230801,114800,291945330,9170,9170,9170,9170,1
20230801,114700,291936160,9150,9150,9150,9150,8
20230801,114600,291862960,9150,9150,9150,9150,0
20230801,114500,291862960,9150,9150,9150,9150,0
20230801,114400,291862960,9150,9150,9150,9150,46
20230801,114300,291442060,9150,9150,9150,9150,0
20230801,114200,291442060,9150,9150,9150,9150,3
20230801,114100,291414610,9150,9150,9150,9150,0
20230801,114000,291414610,9150,9150,9150,9150,161
20230801,113900,289941460,9150,9150,9150,9150,0
20230801,113800,289941460,9150,9170,9170,9150,9
20230801,113700,289859090,9170,9170,9170,9170,0
20230801,113600,289859090,9170,9170,9170,9170,0
20230801,113500,289859090,9170,9170,9170,9170,0
20230801,113400,289859090,9170,9160,9170,9160,123
20230801,113300,288732400,9140,9140,9140,9140,0
20230801,113200,288732400,9140,9140,9140,9140,8
20230801,113100,288659280,9140,9140,9140,9140,0
20230801,113000,288659280,9140,9140,9140,9140,52
20230801,112900,288184000,9130,9130,9130,9130,35
20230801,112800,287864450,9140,9140,9140,9140,19
20230801,112700,287690790,9160,9160,9160,9160,6
20230801,112600,287635830,9130,9140,9160,9130,52
20230801,112500,287161030,9170,9170,9170,9170,0
20230801,112400,287161030,9170,9170,9170,9170,0
20230801,112300,287161030,9170,9170,9170,9170,0
20230801,112200,287161030,9170,9170,9170,9170,0
20230801,112100,287161030,9170,9170,9170,9170,0
20230801,112000,287161030,9170,9170,9170,9170,0
20230801,111900,287161030,9170,9120,9170,9120,180
20230801,111800,285517810,9130,9130,9130,9130,1141
20230801,111700,275100480,9130,9170,9170,9130,21
20230801,111600,274908710,9140,9140,9140,9140,296
20230801,111500,272203270,9170,9170,9170,9170,11
20230801,111400,272102400,9170,9150,9170,9150,5
20230801,111300,272056630,9170,9170,9170,9170,0
20230801,111200,272056630,9170,9140,9170,9140,447
20230801,111100,267971020,9150,9150,9150,9150,1102
20230801,111000,257887720,9170,9170,9170,9170,0
20230801,110900,257887720,9170,9170,9170,9170,0
20230801,110800,257887720,9170,9170,9170,9170,1
20230801,110700,257878550,9170,9170,9170,9170,114
20230801,110600,256833170,9170,9170,9170,9170,0
20230801,110500,256833170,9170,9170,9170,9170,0
20230801,110400,256833170,9170,9170,9170,9170,41
20230801,110300,256457200,9180,9180,9180,9170,855
20230801,110200,248608680,9170,9170,9170,9140,56
20230801,110100,248096180,9140,9140,9140,9140,0
20230801,110000,248096180,9140,9140,9140,9140,31
20230801,105900,247812840,9140,9140,9140,9140,0
20230801,105800,247812840,9140,9140,9140,9140,85
20230801,105700,247035940,9140,9140,9140,9140,11
20230801,105600,246935400,9140,9140,9140,9140,0
20230801,105500,246935400,9140,9170,9170,9140,1033
20230801,105400,237481690,9170,9170,9170,9170,3
20230801,105300,237454180,9170,9170,9170,9170,1
20230801,105200,237445010,9170,9170,9170,9170,0
20230801,105100,237445010,9170,9180,9180,9170,136
20230801,105000,236197740,9180,9170,9180,9170,631
20230801,104900,230406330,9170,9170,9170,9170,0
20230801,104800,230406330,9170,9170,9170,9170,0
20230801,104700,230406330,9170,9150,9170,9150,1097
20230801,104600,220367780,9150,9160,9160,9150,112
20230801,104500,219342880,9170,9170,9170,9170,0
20230801,104400,219342880,9170,9170,9170,9170,1341
20230801,104300,207045910,9170,9170,9170,9170,10
20230801,104200,206954210,9170,9170,9170,9170,19
20230801,104100,206779980,9170,9170,9170,9170,6
20230801,104000,206724960,9170,9150,9170,9150,31
20230801,103900,206440710,9170,9170,9170,9170,0
20230801,103800,206440710,9170,9170,9170,9170,0
20230801,103700,206440710,9170,9170,9170,9170,0
20230801,103600,206440710,9170,9170,9170,9170,1
20230801,103500,206431540,9140,9140,9140,9140,0
20230801,103400,206431540,9140,9140,9140,9140,0
20230801,103300,206431540,9140,9140,9140,9140,263
20230801,103200,204027720,9140,9140,9140,9140,37
20230801,103100,203689540,9140,9140,9140,9140,0
20230801,103000,203689540,9140,9140,9140,9140,13
20230801,102900,203570720,9140,9180,9180,9140,104
20230801,102800,202619960,9180,9170,9180,9170,200
20230801,102700,200784510,9170,9170,9170,9170,0
20230801,102600,200784510,9170,9170,9170,9170,0
20230801,102500,200784510,9170,9170,9170,9170,5
20230801,102400,200738660,9170,9130,9170,9130,24
20230801,102300,200519460,9140,9140,9140,9140,80
20230801,102200,199788260,9170,9140,9170,9140,2
20230801,102100,199769950,9170,9170,9170,9170,2
20230801,102000,199751610,9170,9170,9170,9170,0
20230801,101900,199751610,9170,9170,9170,9170,0
20230801,101800,199751610,9170,9170,9170,9170,2
20230801,101700,199733270,9140,9140,9170,9140,167
20230801,101600,198206770,9150,9150,9150,9150,0
20230801,101500,198206770,9150,9140,9150,9140,40
20230801,101400,197841150,9140,9130,9140,9120,13
20230801,101300,197722470,9120,9130,9130,9120,86
20230801,101200,196937670,9150,9130,9150,9130,301
20230801,101100,194189520,9150,9150,9150,9150,2
20230801,101000,194171220,9140,9140,9140,9140,80
20230801,100900,193440020,9160,9140,9160,9140,11
20230801,100800,193339460,9180,9180,9180,9180,1
20230801,100700,193330280,9140,9140,9140,9140,66
20230801,100600,192727040,9190,9130,9190,9130,101
20230801,100500,191804790,9120,9120,9120,9120,0
20230801,100400,191804790,9120,9130,9130,9120,2317
20230801,100300,170671300,9200,9200,9200,9200,1
20230801,100200,170662100,9200,9200,9200,9200,0
20230801,100100,170662100,9200,9200,9200,9200,2
20230801,100000,170643700,9130,9170,9170,9130,1173
20230801,095900,159912300,9200,9170,9200,9170,12
20230801,095800,159802230,9170,9170,9170,9170,0
20230801,095700,159802230,9170,9170,9170,9170,34
20230801,095600,159490450,9200,9200,9200,9200,11
20230801,095500,159389250,9200,9200,9200,9200,0
20230801,095400,159389250,9200,9200,9200,9200,3
20230801,095300,159361650,9200,9200,9200,9200,0
20230801,095200,159361650,9200,9200,9200,9200,2
20230801,095100,159343250,9170,9200,9200,9170,43
20230801,095000,158947770,9160,9160,9160,9160,0
20230801,094900,158947770,9160,9160,9160,9160,0
20230801,094800,158947770,9160,9160,9160,9160,0
20230801,094700,158947770,9160,9190,9190,9160,497
20230801,094600,154390640,9200,9200,9200,9200,570
20230801,094500,149146640,9200,9220,9220,9200,207
20230801,094400,147238840,9220,9200,9230,9200,212
20230801,094300,145286410,9230,9200,9230,9200,4
20230801,094200,145249580,9230,9190,9230,9190,261
20230801,094100,142850530,9190,9190,9190,9190,1
20230801,094000,142841340,9170,9170,9170,9170,59
20230801,093900,142300310,9170,9170,9170,9170,201
20230801,093800,140457140,9150,9160,9170,9150,468
20230801,093700,136172230,9170,9170,9180,9170,293
20230801,093600,133485400,9180,9180,9180,9180,33
20230801,093500,133182460,9180,9190,9190,9180,180
20230801,093400,131530010,9190,9190,9190,9190,7
20230801,093300,131465680,9190,9190,9190,9180,221
20230801,093200,129436340,9190,9220,9220,9190,401
20230801,093100,125749500,9240,9220,9240,9220,47
20230801,093000,125315320,9220,9220,9220,9220,128
20230801,092900,124135160,9220,9220,9220,9220,0
20230801,092800,124135160,9220,9220,9220,9220,200
20230801,092700,122291160,9220,9240,9240,9220,1499
20230801,092600,108463340,9240,9260,9260,9240,564
20230801,092500,103250820,9260,9250,9260,9250,59
20230801,092400,102705060,9250,9270,9270,9250,306
20230801,092300,99873560,9270,9270,9280,9270,3
20230801,092200,99845740,9260,9260,9260,9260,1
20230801,092100,99836480,9280,9250,9280,9250,14
20230801,092000,99706930,9250,9260,9280,9250,270
20230801,091900,97206080,9270,9270,9290,9270,1220
20230801,091800,85888960,9270,9260,9270,9260,1097
20230801,091700,75725070,9250,9250,9250,9240,243
20230801,091600,73478280,9260,9260,9260,9260,500
20230801,091500,68848280,9250,9270,9270,9240,468
20230801,091400,64520220,9270,9250,9270,9250,636
20230801,091300,58627950,9240,9240,9240,9230,298
20230801,091200,55874440,9220,9200,9240,9200,917
20230801,091100,47425380,9200,9210,9210,9200,251
20230801,091000,45115300,9200,9200,9200,9200,112
20230801,090900,44084900,9190,9170,9190,9170,392
20230801,090800,40486120,9180,9190,9190,9150,80
20230801,090700,39751620,9190,9160,9190,9140,274
20230801,090600,37241840,9170,9130,9170,9130,188
20230801,090500,35522110,9120,9120,9120,9120,200
20230801,090400,33698110,9090,9130,9130,9090,119
20230801,090300,32616000,9130,9110,9130,9110,1921
20230801,090200,15097520,9110,9120,9140,9090,1042
20230801,090100,5597210,9120,9120,9120,9120,23
20230801,090000,5387450,9110,9100,9110,9100,592