KissMeData/218410/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202000,4967361350,19230,19230,19230,19230,4450
20230801,201900,4967361350,19230,19230,19230,19230,0
20230801,201800,4967361350,19230,19230,19230,19230,0
20230801,201700,4967361350,19230,19230,19230,19230,0
20230801,201600,4967361350,19230,19230,19230,19230,0
20230801,201500,4967361350,19230,19230,19230,19230,0
20230801,201400,4967361350,19230,19230,19230,19230,0
20230801,201300,4967361350,19230,19230,19230,19230,0
20230801,201200,4967361350,19230,19230,19230,19230,0
20230801,201100,4967361350,19230,19230,19230,19230,0
20230801,201000,4967361350,19230,19230,19230,19230,0
20230801,200900,4967361350,19230,19230,19230,19230,0
20230801,200800,4967361350,19230,19230,19230,19230,0
20230801,200700,4967361350,19230,19230,19230,19230,0
20230801,200600,4967361350,19230,19230,19230,19230,0
20230801,200500,4967361350,19230,19230,19230,19230,0
20230801,200400,4967361350,19230,19230,19230,19230,0
20230801,200300,4967361350,19230,19230,19230,19230,0
20230801,200200,4967361350,19230,19230,19230,19230,0
20230801,200100,4967361350,19230,19230,19230,19230,0
20230801,200000,4967361350,19230,19230,19230,19230,0
20230801,195900,4967361350,19230,19230,19230,19230,0
20230801,195800,4967361350,19230,19230,19230,19230,0
20230801,195700,4967361350,19230,19230,19230,19230,0
20230801,195600,4967361350,19230,19230,19230,19230,0
20230801,195500,4967361350,19230,19230,19230,19230,0
20230801,195400,4967361350,19230,19230,19230,19230,0
20230801,195300,4967361350,19230,19230,19230,19230,0
20230801,195200,4967361350,19230,19230,19230,19230,0
20230801,195100,4967361350,19230,19230,19230,19230,0
20230801,195000,4967361350,19230,19230,19230,19230,4450
20230801,194900,4967361350,19230,19230,19230,19230,0
20230801,194800,4967361350,19230,19230,19230,19230,0
20230801,194700,4967361350,19230,19230,19230,19230,0
20230801,194600,4967361350,19230,19230,19230,19230,0
20230801,194500,4967361350,19230,19230,19230,19230,0
20230801,194400,4967361350,19230,19230,19230,19230,0
20230801,194300,4967361350,19230,19230,19230,19230,0
20230801,194200,4967361350,19230,19230,19230,19230,0
20230801,194100,4967361350,19230,19230,19230,19230,0
20230801,194000,4967361350,19230,19230,19230,19230,0
20230801,193900,4967361350,19230,19230,19230,19230,0
20230801,193800,4967361350,19230,19230,19230,19230,0
20230801,193700,4967361350,19230,19230,19230,19230,0
20230801,193600,4967361350,19230,19230,19230,19230,0
20230801,193500,4967361350,19230,19230,19230,19230,0
20230801,193400,4967361350,19230,19230,19230,19230,0
20230801,193300,4967361350,19230,19230,19230,19230,0
20230801,193200,4967361350,19230,19230,19230,19230,0
20230801,193100,4967361350,19230,19230,19230,19230,0
20230801,193000,4967361350,19230,19230,19230,19230,0
20230801,192900,4967361350,19230,19230,19230,19230,0
20230801,192800,4967361350,19230,19230,19230,19230,0
20230801,192700,4967361350,19230,19230,19230,19230,0
20230801,192600,4967361350,19230,19230,19230,19230,0
20230801,192500,4967361350,19230,19230,19230,19230,0
20230801,192400,4967361350,19230,19230,19230,19230,0
20230801,192300,4967361350,19230,19230,19230,19230,0
20230801,192200,4967361350,19230,19230,19230,19230,0
20230801,192100,4967361350,19230,19230,19230,19230,0
20230801,192000,4967361350,19230,19230,19230,19230,4450
20230801,191900,4967361350,19230,19230,19230,19230,0
20230801,191800,4967361350,19230,19230,19230,19230,0
20230801,191700,4967361350,19230,19230,19230,19230,0
20230801,191600,4967361350,19230,19230,19230,19230,0
20230801,191500,4967361350,19230,19230,19230,19230,0
20230801,191400,4967361350,19230,19230,19230,19230,0
20230801,191300,4967361350,19230,19230,19230,19230,0
20230801,191200,4967361350,19230,19230,19230,19230,0
20230801,191100,4967361350,19230,19230,19230,19230,0
20230801,191000,4967361350,19230,19230,19230,19230,0
20230801,190900,4967361350,19230,19230,19230,19230,0
20230801,190800,4967361350,19230,19230,19230,19230,0
20230801,190700,4967361350,19230,19230,19230,19230,0
20230801,190600,4967361350,19230,19230,19230,19230,0
20230801,190500,4967361350,19230,19230,19230,19230,0
20230801,190400,4967361350,19230,19230,19230,19230,0
20230801,190300,4967361350,19230,19230,19230,19230,0
20230801,190200,4967361350,19230,19230,19230,19230,0
20230801,190100,4967361350,19230,19230,19230,19230,0
20230801,190000,4967361350,19230,19230,19230,19230,0
20230801,185900,4967361350,19230,19230,19230,19230,0
20230801,185800,4967361350,19230,19230,19230,19230,0
20230801,185700,4967361350,19230,19230,19230,19230,0
20230801,185600,4967361350,19230,19230,19230,19230,0
20230801,185500,4967361350,19230,19230,19230,19230,0
20230801,185400,4967361350,19230,19230,19230,19230,0
20230801,185300,4967361350,19230,19230,19230,19230,0
20230801,185200,4967361350,19230,19230,19230,19230,0
20230801,185100,4967361350,19230,19230,19230,19230,0
20230801,185000,4967361350,19230,19230,19230,19230,4450
20230801,184900,4967361350,19230,19230,19230,19230,0
20230801,184800,4967361350,19230,19230,19230,19230,0
20230801,184700,4967361350,19230,19230,19230,19230,0
20230801,184600,4967361350,19230,19230,19230,19230,0
20230801,184500,4967361350,19230,19230,19230,19230,0
20230801,184400,4967361350,19230,19230,19230,19230,0
20230801,184300,4967361350,19230,19230,19230,19230,0
20230801,184200,4967361350,19230,19230,19230,19230,0
20230801,184100,4967361350,19230,19230,19230,19230,0
20230801,184000,4967361350,19230,19230,19230,19230,0
20230801,183900,4967361350,19230,19230,19230,19230,0
20230801,183800,4967361350,19230,19230,19230,19230,0
20230801,183700,4967361350,19230,19230,19230,19230,0
20230801,183600,4967361350,19230,19230,19230,19230,0
20230801,183500,4967361350,19230,19230,19230,19230,0
20230801,183400,4967361350,19230,19230,19230,19230,0
20230801,183300,4967361350,19230,19230,19230,19230,0
20230801,183200,4967361350,19230,19230,19230,19230,0
20230801,183100,4967361350,19230,19230,19230,19230,0
20230801,183000,4967361350,19230,19230,19230,19230,0
20230801,182900,4967361350,19230,19230,19230,19230,0
20230801,182800,4967361350,19230,19230,19230,19230,0
20230801,182700,4967361350,19230,19230,19230,19230,0
20230801,182600,4967361350,19230,19230,19230,19230,0
20230801,182500,4967361350,19230,19230,19230,19230,0
20230801,182400,4967361350,19230,19230,19230,19230,0
20230801,182300,4967361350,19230,19230,19230,19230,0
20230801,182200,4967361350,19230,19230,19230,19230,0
20230801,182100,4967361350,19230,19230,19230,19230,0
20230801,182000,4967361350,19230,19230,19230,19230,4450
20230801,181900,4967361350,19230,19230,19230,19230,0
20230801,181800,4967361350,19230,19230,19230,19230,0
20230801,181700,4967361350,19230,19230,19230,19230,0
20230801,181600,4967361350,19230,19230,19230,19230,0
20230801,181500,4967361350,19230,19230,19230,19230,0
20230801,181400,4967361350,19230,19230,19230,19230,0
20230801,181300,4967361350,19230,19230,19230,19230,0
20230801,181200,4967361350,19230,19230,19230,19230,0
20230801,181100,4967361350,19230,19230,19230,19230,0
20230801,181000,4967361350,19230,19230,19230,19230,0
20230801,180900,4967361350,19230,19230,19230,19230,0
20230801,180800,4967361350,19230,19230,19230,19230,0
20230801,180700,4967361350,19230,19230,19230,19230,0
20230801,180600,4967361350,19230,19230,19230,19230,0
20230801,180500,4967361350,19230,19230,19230,19230,0
20230801,180400,4967361350,19230,19230,19230,19230,0
20230801,180300,4967361350,19230,19230,19230,19230,0
20230801,180200,4967361350,19230,19230,19230,19230,0
20230801,180100,4967361350,19230,19230,19230,19230,0
20230801,180000,4967361350,19230,19230,19230,19230,0
20230801,175900,4967361350,19230,19230,19230,19230,0
20230801,175800,4967361350,19230,19230,19230,19230,0
20230801,175700,4967361350,19230,19230,19230,19230,0
20230801,175600,4967361350,19230,19230,19230,19230,0
20230801,175500,4967361350,19230,19230,19230,19230,0
20230801,175400,4967361350,19230,19230,19230,19230,0
20230801,175300,4967361350,19230,19230,19230,19230,0
20230801,175200,4967361350,19230,19230,19230,19230,0
20230801,175100,4967361350,19230,19230,19230,19230,0
20230801,175000,4967361350,19230,19230,19230,19230,4450
20230801,174900,4967361350,19230,19230,19230,19230,0
20230801,174800,4967361350,19230,19230,19230,19230,0
20230801,174700,4967361350,19230,19230,19230,19230,0
20230801,174600,4967361350,19230,19230,19230,19230,0
20230801,174500,4967361350,19230,19230,19230,19230,0
20230801,174400,4967361350,19230,19230,19230,19230,0
20230801,174300,4967361350,19230,19230,19230,19230,0
20230801,174200,4967361350,19230,19230,19230,19230,0
20230801,174100,4967361350,19230,19230,19230,19230,0
20230801,174000,4967361350,19230,19230,19230,19230,0
20230801,173900,4967361350,19230,19230,19230,19230,0
20230801,173800,4967361350,19230,19230,19230,19230,0
20230801,173700,4967361350,19230,19230,19230,19230,0
20230801,173600,4967361350,19230,19230,19230,19230,0
20230801,173500,4967361350,19230,19230,19230,19230,0
20230801,173400,4967361350,19230,19230,19230,19230,0
20230801,173300,4967361350,19230,19230,19230,19230,0
20230801,173200,4967361350,19230,19230,19230,19230,0
20230801,173100,4967361350,19230,19230,19230,19230,0
20230801,173000,4967361350,19230,19230,19230,19230,0
20230801,172900,4967361350,19230,19230,19230,19230,0
20230801,172800,4967361350,19230,19230,19230,19230,0
20230801,172700,4967361350,19230,19230,19230,19230,0
20230801,172600,4967361350,19230,19230,19230,19230,0
20230801,172500,4967361350,19230,19230,19230,19230,0
20230801,172400,4967361350,19230,19230,19230,19230,0
20230801,172300,4967361350,19230,19230,19230,19230,0
20230801,172200,4967361350,19230,19230,19230,19230,0
20230801,172100,4967361350,19230,19230,19230,19230,0
20230801,172000,4967361350,19230,19230,19230,19230,4450
20230801,171900,4967361350,19230,19230,19230,19230,0
20230801,171800,4967361350,19230,19230,19230,19230,0
20230801,171700,4967361350,19230,19230,19230,19230,0
20230801,171600,4967361350,19230,19230,19230,19230,0
20230801,171500,4967361350,19230,19230,19230,19230,0
20230801,171400,4967361350,19230,19230,19230,19230,0
20230801,171300,4967361350,19230,19230,19230,19230,0
20230801,171200,4967361350,19230,19230,19230,19230,0
20230801,171100,4967361350,19230,19230,19230,19230,0
20230801,171000,4967361350,19230,19230,19230,19230,0
20230801,170900,4967361350,19230,19230,19230,19230,0
20230801,170800,4967361350,19230,19230,19230,19230,0
20230801,170700,4967361350,19230,19230,19230,19230,0
20230801,170600,4967361350,19230,19230,19230,19230,0
20230801,170500,4967361350,19230,19230,19230,19230,0
20230801,170400,4967361350,19230,19230,19230,19230,0
20230801,170300,4967361350,19230,19230,19230,19230,0
20230801,170200,4967361350,19230,19230,19230,19230,0
20230801,170100,4967361350,19230,19230,19230,19230,0
20230801,170000,4967361350,19230,19230,19230,19230,0
20230801,165900,4967361350,19230,19230,19230,19230,0
20230801,165800,4967361350,19230,19230,19230,19230,0
20230801,165700,4967361350,19230,19230,19230,19230,0
20230801,165600,4967361350,19230,19230,19230,19230,0
20230801,165500,4967361350,19230,19230,19230,19230,0
20230801,165400,4967361350,19230,19230,19230,19230,0
20230801,165300,4967361350,19230,19230,19230,19230,0
20230801,165200,4967361350,19230,19230,19230,19230,0
20230801,165100,4967361350,19230,19230,19230,19230,0
20230801,165000,4967361350,19230,19230,19230,19230,4450
20230801,164900,4967361350,19230,19230,19230,19230,0
20230801,164800,4967361350,19230,19230,19230,19230,0
20230801,164700,4967361350,19230,19230,19230,19230,0
20230801,164600,4967361350,19230,19230,19230,19230,0
20230801,164500,4967361350,19230,19230,19230,19230,0
20230801,164400,4967361350,19230,19230,19230,19230,0
20230801,164300,4967361350,19230,19230,19230,19230,0
20230801,164200,4967361350,19230,19230,19230,19230,0
20230801,164100,4967361350,19230,19230,19230,19230,0
20230801,164000,4967361350,19230,19230,19230,19230,0
20230801,163900,4967361350,19230,19230,19230,19230,0
20230801,163800,4967361350,19230,19230,19230,19230,0
20230801,163700,4967361350,19230,19230,19230,19230,0
20230801,163600,4967361350,19230,19230,19230,19230,0
20230801,163500,4967361350,19230,19230,19230,19230,0
20230801,163400,4967361350,19230,19230,19230,19230,0
20230801,163300,4967361350,19230,19230,19230,19230,0
20230801,163200,4967361350,19230,19230,19230,19230,0
20230801,163100,4967361350,19230,19230,19230,19230,0
20230801,163000,4967361350,19230,19230,19230,19230,0
20230801,162900,4967361350,19230,19230,19230,19230,0
20230801,162800,4967361350,19230,19230,19230,19230,0
20230801,162700,4967361350,19230,19230,19230,19230,0
20230801,162600,4967361350,19230,19230,19230,19230,0
20230801,162500,4967361350,19230,19230,19230,19230,0
20230801,162400,4967361350,19230,19230,19230,19230,0
20230801,162300,4967361350,19230,19230,19230,19230,0
20230801,162200,4967361350,19230,19230,19230,19230,0
20230801,162100,4967361350,19230,19230,19230,19230,0
20230801,162000,4967361350,19230,19230,19230,19230,4450
20230801,161900,4967361350,19230,19230,19230,19230,0
20230801,161800,4967361350,19230,19230,19230,19230,0
20230801,161700,4967361350,19230,19230,19230,19230,0
20230801,161600,4967361350,19230,19230,19230,19230,0
20230801,161500,4967361350,19230,19230,19230,19230,0
20230801,161400,4967361350,19230,19230,19230,19230,0
20230801,161300,4967361350,19230,19230,19230,19230,0
20230801,161200,4967361350,19230,19230,19230,19230,0
20230801,161100,4967361350,19230,19230,19230,19230,0
20230801,161000,4967361350,19230,19230,19230,19230,0
20230801,160900,4967361350,19230,19230,19230,19230,0
20230801,160800,4967361350,19230,19230,19230,19230,0
20230801,160700,4967361350,19230,19230,19230,19230,0
20230801,160600,4967361350,19230,19230,19230,19230,0
20230801,160500,4967361350,19230,19230,19230,19230,0
20230801,160400,4967361350,19230,19230,19230,19230,0
20230801,160300,4967361350,19230,19230,19230,19230,0
20230801,160200,4967361350,19230,19230,19230,19230,0
20230801,160100,4967361350,19230,19230,19230,19230,0
20230801,160000,4967361350,19230,19230,19230,19230,0
20230801,155900,4967361350,19230,19230,19230,19230,0
20230801,155800,4967361350,19230,19230,19230,19230,0
20230801,155700,4967361350,19230,19230,19230,19230,0
20230801,155600,4967361350,19230,19230,19230,19230,0
20230801,155500,4967361350,19230,19230,19230,19230,0
20230801,155400,4967361350,19230,19230,19230,19230,0
20230801,155300,4967361350,19230,19230,19230,19230,0
20230801,155200,4967361350,19230,19230,19230,19230,0
20230801,155100,4967361350,19230,19230,19230,19230,0
20230801,155000,4967361350,19230,19230,19230,19230,4450
20230801,154900,4967361350,19230,19230,19230,19230,0
20230801,154800,4967361350,19230,19230,19230,19230,0
20230801,154700,4967361350,19230,19230,19230,19230,0
20230801,154600,4967361350,19230,19230,19230,19230,0
20230801,154500,4967361350,19230,19230,19230,19230,0
20230801,154400,4967361350,19230,19230,19230,19230,0
20230801,154300,4967361350,19230,19230,19230,19230,0
20230801,154200,4967361350,19230,19230,19230,19230,0
20230801,154100,4967361350,19230,19230,19230,19230,0
20230801,154000,4967361350,19230,19230,19230,19230,0
20230801,153900,4967361350,19230,19230,19230,19230,0
20230801,153800,4967361350,19230,19230,19230,19230,0
20230801,153700,4967361350,19230,19230,19230,19230,0
20230801,153600,4967361350,19230,19230,19230,19230,0
20230801,153500,4967361350,19230,19230,19230,19230,0
20230801,153400,4967361350,19230,19230,19230,19230,0
20230801,153300,4967361350,19230,19230,19230,19230,0
20230801,153200,4967361350,19230,19230,19230,19230,0
20230801,153100,4967361350,19230,19230,19230,19230,0
20230801,153000,4967361350,19230,19230,19230,19230,4450
20230801,152900,4881787850,19230,19230,19230,19230,0
20230801,152800,4881787850,19230,19230,19230,19230,0
20230801,152700,4881787850,19230,19230,19230,19230,0
20230801,152600,4881787850,19230,19230,19230,19230,0
20230801,152500,4881787850,19230,19230,19230,19230,0
20230801,152400,4881787850,19230,19230,19230,19230,0
20230801,152300,4881787850,19230,19230,19230,19230,0
20230801,152200,4881787850,19230,19230,19230,19230,0
20230801,152100,4881787850,19230,19230,19230,19230,0
20230801,152000,4881787850,19230,19230,19230,19230,0
20230801,151900,4881787850,19230,19240,19250,19220,314
20230801,151800,4875748660,19240,19250,19250,19240,582
20230801,151700,4864545170,19260,19290,19310,19260,1471
20230801,151600,4836179350,19280,19260,19290,19260,373
20230801,151500,4828991950,19260,19220,19280,19220,1135
20230801,151400,4807121370,19220,19220,19220,19220,54
20230801,151300,4806083490,19180,19160,19180,19160,1092
20230801,151200,4785139650,19150,19180,19180,19150,777
20230801,151100,4770249580,19170,19220,19220,19170,654
20230801,151000,4757693420,19230,19280,19280,19230,549
20230801,150900,4747133800,19280,19230,19290,19230,452
20230801,150800,4738421540,19290,19280,19290,19250,33
20230801,150700,4737785660,19280,19260,19280,19260,579
20230801,150600,4726623000,19260,19280,19280,19250,426
20230801,150500,4718409950,19290,19300,19300,19290,145
20230801,150400,4715612850,19290,19280,19300,19280,490
20230801,150300,4706160270,19290,19300,19300,19280,1805
20230801,150200,4671338450,19300,19290,19300,19290,651
20230801,150100,4658775730,19290,19220,19290,19210,1007
20230801,150000,4639377320,19220,19220,19220,19220,435
20230801,145900,4631016620,19220,19220,19220,19220,81
20230801,145800,4629459800,19220,19220,19220,19210,1262
20230801,145700,4605204170,19230,19260,19260,19230,978
20230801,145600,4586376160,19270,19280,19280,19270,543
20230801,145500,4575910690,19290,19250,19290,19250,56
20230801,145400,4574830490,19260,19290,19290,19260,281
20230801,145300,4569411840,19290,19280,19290,19280,553
20230801,145200,4558745030,19270,19220,19270,19220,188
20230801,145100,4555127640,19210,19220,19220,19210,244
20230801,145000,4550439850,19230,19190,19240,19190,1649
20230801,144900,4518745800,19190,19180,19190,19170,504
20230801,144800,4509077580,19180,19180,19180,19170,573
20230801,144700,4498087450,19180,19190,19200,19180,227
20230801,144600,4493730480,19180,19160,19180,19160,992
20230801,144500,4474717510,19160,19210,19210,19160,967
20230801,144400,4456165830,19200,19260,19260,19200,1709
20230801,144300,4423293420,19260,19260,19260,19260,203
20230801,144200,4419383640,19250,19260,19260,19250,119
20230801,144100,4417092800,19260,19260,19270,19250,759
20230801,144000,4402473670,19260,19260,19260,19260,143
20230801,143900,4399719490,19260,19290,19290,19260,1085
20230801,143800,4378799960,19290,19280,19290,19280,552
20230801,143700,4368153900,19290,19280,19290,19280,197
20230801,143600,4364355140,19290,19300,19300,19280,1362
20230801,143500,4338069010,19300,19290,19300,19290,562
20230801,143400,4327223490,19290,19300,19300,19290,96
20230801,143300,4325371550,19280,19310,19310,19280,818
20230801,143200,4309590230,19300,19300,19300,19300,105
20230801,143100,4307563730,19300,19300,19300,19300,856
20230801,143000,4291042930,19290,19280,19290,19270,400
20230801,142900,4283330000,19280,19280,19280,19280,12
20230801,142800,4283098640,19280,19280,19280,19280,291
20230801,142700,4277488160,19280,19270,19280,19270,129
20230801,142600,4275002290,19270,19280,19280,19270,745
20230801,142500,4260645820,19280,19300,19300,19280,188
20230801,142400,4257021100,19270,19300,19310,19270,949
20230801,142300,4238708070,19310,19270,19310,19270,1465
20230801,142200,4210445860,19280,19270,19280,19270,144
20230801,142100,4207670740,19280,19290,19290,19280,78
20230801,142000,4206166140,19290,19220,19290,19210,2710
20230801,141900,4154036090,19230,19240,19240,19230,353
20230801,141800,4147247640,19240,19260,19260,19240,872
20230801,141700,4130461520,19260,19260,19260,19260,851
20230801,141600,4114071260,19260,19270,19270,19250,595
20230801,141500,4102608200,19260,19270,19270,19260,388
20230801,141400,4095134510,19270,19260,19270,19260,1165
20230801,141300,4072686590,19260,19260,19280,19260,326
20230801,141200,4066407630,19260,19280,19280,19260,47
20230801,141100,4065502170,19260,19270,19270,19260,288
20230801,141000,4059952480,19250,19310,19310,19250,493
20230801,140900,4050441170,19320,19330,19350,19320,2643
20230801,140800,3999315210,19330,19350,19350,19330,1786
20230801,140700,3964762260,19350,19320,19360,19320,1487
20230801,140600,3935982710,19330,19270,19360,19250,3072
20230801,140500,3876673210,19260,19220,19260,19220,2746
20230801,140400,3823819950,19220,19210,19250,19210,1864
20230801,140300,3787968670,19210,19210,19220,19210,159
20230801,140200,3784913580,19210,19160,19210,19160,1570
20230801,140100,3754801800,19160,19160,19160,19160,100
20230801,140000,3752885800,19140,19130,19150,19130,470
20230801,135900,3743890700,19120,19120,19130,19110,432
20230801,135800,3735630760,19130,19140,19140,19120,85
20230801,135700,3734004650,19120,19150,19150,19120,134
20230801,135600,3731441880,19160,19150,19160,19100,494
20230801,135500,3721994790,19130,19140,19160,19130,348
20230801,135400,3715334500,19150,19110,19150,19110,2610
20230801,135300,3665365910,19110,19110,19110,19100,81
20230801,135200,3663818230,19110,19110,19110,19110,171
20230801,135100,3660550420,19110,19110,19110,19110,143
20230801,135000,3657817690,19120,19110,19120,19110,16
20230801,134900,3657511910,19110,19070,19110,19070,1468
20230801,134800,3629468880,19070,19080,19080,19070,45
20230801,134700,3628610700,19040,19060,19060,19030,1040
20230801,134600,3608804700,19070,19060,19070,19060,1044
20230801,134500,3588896060,19070,19110,19110,19060,846
20230801,134400,3572744060,19110,19110,19110,19100,561
20230801,134300,3562023910,19110,19110,19110,19110,208
20230801,134200,3558049030,19110,19090,19110,19090,194
20230801,134100,3554343320,19090,19100,19110,19090,1734
20230801,134000,3521223750,19100,19090,19110,19090,865
20230801,133900,3504702450,19090,19060,19090,19060,500
20230801,133800,3495166450,19060,19060,19060,19060,8
20230801,133700,3495013970,19060,19060,19070,19060,191
20230801,133600,3491373080,19060,19050,19060,19040,925
20230801,133500,3473751100,19040,19000,19040,19000,1296
20230801,133400,3449103900,19000,19070,19070,19000,704
20230801,133300,3435689760,19070,19070,19070,19070,200
20230801,133200,3431875760,19070,19080,19080,19070,453
20230801,133100,3423233620,19090,19080,19090,19080,281
20230801,133000,3417870560,19100,19120,19120,19080,1308
20230801,132900,3392889740,19120,19130,19130,19120,400
20230801,132800,3385241100,19120,19120,19140,19120,1846
20230801,132700,3349938820,19130,19130,19130,19120,443
20230801,132600,3341465330,19130,19160,19160,19130,1345
20230801,132500,3315719400,19160,19150,19160,19150,182
20230801,132400,3312233160,19160,19160,19160,19150,222
20230801,132300,3307981490,19160,19170,19170,19160,632
20230801,132200,3295868380,19170,19170,19170,19170,770
20230801,132100,3281107480,19170,19170,19180,19170,68
20230801,132000,3279803560,19170,19130,19170,19120,403
20230801,131900,3272092170,19130,19190,19190,19130,403
20230801,131800,3264364860,19190,19180,19190,19180,253
20230801,131700,3259511330,19190,19160,19190,19160,125
20230801,131600,3257114900,19160,19130,19160,19130,485
20230801,131500,3247832340,19120,19120,19120,19100,714
20230801,131400,3234182010,19120,19120,19120,19120,11
20230801,131300,3233971690,19120,19130,19130,19120,43
20230801,131200,3233149120,19120,19140,19140,19120,84
20230801,131100,3231541460,19150,19160,19160,19140,344
20230801,131000,3224953980,19150,19110,19150,19100,788
20230801,130900,3209882730,19110,19110,19110,19110,1
20230801,130800,3209863620,19120,19100,19120,19100,236
20230801,130700,3205355950,19100,19160,19160,19100,1717
20230801,130600,3172506970,19170,19160,19170,19160,1852
20230801,130500,3137008170,19150,19150,19150,19140,361
20230801,130400,3130097310,19160,19200,19200,19160,1398
20230801,130300,3103267010,19200,19200,19200,19190,179
20230801,130200,3099830730,19220,19180,19260,19170,3907
20230801,130100,3024738660,19170,19100,19180,19100,3927
20230801,130000,2949614870,19100,19070,19100,19070,370
20230801,125900,2942551990,19070,19070,19070,19060,457
20230801,125800,2933839470,19060,19070,19070,19060,319
20230801,125700,2927758810,19070,19090,19100,19070,1033
20230801,125600,2908041690,19090,19090,19090,19090,350
20230801,125500,2901360190,19090,19090,19090,19080,443
20230801,125400,2892905320,19080,19090,19090,19080,188
20230801,125300,2889317680,19090,19090,19100,19080,322
20230801,125200,2883171380,19090,19100,19100,19090,107
20230801,125100,2881128740,19090,19100,19100,19090,28
20230801,125000,2880593950,19080,19060,19100,19060,1065
20230801,124900,2860262730,19050,19030,19050,19020,427
20230801,124800,2852135010,19030,19010,19030,19010,46
20230801,124700,2851259820,19010,19040,19040,18990,2085
20230801,124600,2811626120,19040,19030,19040,19030,128
20230801,124500,2809189010,19020,19010,19020,19010,95
20230801,124400,2807382360,18980,19000,19000,18940,2023
20230801,124300,2768978910,19000,19040,19050,19000,2717
20230801,124200,2717258360,19040,19050,19050,19040,77
20230801,124100,2715791520,19050,19050,19050,19050,494
20230801,124000,2706380820,19050,19050,19050,19050,19
20230801,123900,2706018870,19050,19040,19050,19040,158
20230801,123800,2703009510,19050,19050,19050,19050,832
20230801,123700,2687159910,19040,19040,19040,19040,84
20230801,123600,2685560550,19040,19050,19050,19040,170
20230801,123500,2682323290,19050,19110,19110,19050,2253
20230801,123400,2639321560,19110,19110,19110,19100,321
20230801,123300,2633188650,19110,19100,19110,19100,570
20230801,123200,2622301040,19100,19090,19100,19080,617
20230801,123100,2610517400,19080,19090,19110,19080,1051
20230801,123000,2590447170,19090,19060,19090,19060,568
20230801,122900,2579613850,19060,19080,19080,19050,325
20230801,122800,2573416230,19090,19040,19090,19040,923
20230801,122700,2555811310,19050,19010,19050,19000,865
20230801,122600,2539347820,19010,18980,19010,18980,523
20230801,122500,2529411030,18960,18950,18970,18950,729
20230801,122400,2515589420,18940,18930,18940,18930,192
20230801,122300,2511952960,18940,18940,18940,18940,9
20230801,122200,2511782500,18940,18940,18940,18930,148
20230801,122100,2508979430,18930,18930,18930,18930,10
20230801,122000,2508790130,18930,18930,18930,18930,5
20230801,121900,2508695480,18930,18950,18950,18930,467
20230801,121800,2499850210,18950,18960,18960,18950,548
20230801,121700,2489465160,18950,18950,18950,18950,29
20230801,121600,2488915610,18940,18940,18940,18940,0
20230801,121500,2488915610,18940,18930,18940,18930,1077
20230801,121400,2468523740,18940,18980,18990,18900,2634
20230801,121300,2418578830,18980,18970,18980,18970,114
20230801,121200,2416415380,18970,18970,18970,18970,22
20230801,121100,2415998040,18970,18960,18970,18960,45
20230801,121000,2415144440,18960,18960,18970,18960,212
20230801,120900,2411124700,18950,18910,18960,18910,1145
20230801,120800,2389465490,18900,18980,18980,18900,759
20230801,120700,2375099030,18990,19020,19030,18990,590
20230801,120600,2363874800,19020,19030,19040,19020,614
20230801,120500,2352184580,19030,19000,19030,19000,216
20230801,120400,2348078670,19000,19070,19090,19000,993
20230801,120300,2329181720,19060,18980,19060,18980,7561
20230801,120200,2185463040,18990,18930,18990,18930,1931
20230801,120100,2148833080,18920,18890,18920,18890,1926
20230801,120000,2112414650,18890,18870,18890,18870,406
20230801,115900,2104749410,18870,18860,18870,18860,248
20230801,115800,2100071530,18850,18850,18850,18850,38
20230801,115700,2099355230,18850,18870,18880,18830,2961
20230801,115600,2043570950,18860,18850,18860,18850,368
20230801,115500,2036632800,18860,18850,18860,18850,37
20230801,115400,2035935000,18850,18880,18880,18850,212
20230801,115300,2031935330,18890,18900,18900,18890,516
20230801,115200,2022187090,18900,18890,18900,18890,3198
20230801,115100,1961748180,18890,18850,18890,18850,1901
20230801,115000,1925858770,18860,18840,18890,18840,3550
20230801,114900,1858888010,18840,18820,18840,18820,369
20230801,114800,1851938650,18820,18800,18820,18800,382
20230801,114700,1844752970,18810,18820,18820,18790,69
20230801,114600,1843455480,18800,18770,18810,18770,1917
20230801,114500,1807427000,18770,18770,18770,18760,684
20230801,114400,1794590660,18760,18760,18770,18760,118
20230801,114300,1792376830,18760,18760,18770,18760,535
20230801,114200,1782339050,18760,18770,18770,18760,82
20230801,114100,1780800010,18760,18760,18760,18760,41
20230801,114000,1780030850,18760,18760,18770,18760,778
20230801,113900,1765435290,18750,18700,18750,18700,3159
20230801,113800,1706269600,18700,18680,18700,18660,152
20230801,113700,1703428500,18660,18660,18700,18660,2188
20230801,113600,1662583640,18650,18640,18650,18640,202
20230801,113500,1658817340,18640,18650,18650,18640,119
20230801,113400,1656598090,18640,18650,18650,18640,272
20230801,113300,1651527660,18640,18630,18640,18630,10
20230801,113200,1651341320,18640,18620,18660,18620,376
20230801,113100,1644334060,18610,18600,18610,18600,365
20230801,113000,1637544790,18600,18600,18600,18600,191
20230801,112900,1633992190,18590,18590,18590,18590,29
20230801,112800,1633453080,18590,18590,18590,18590,59
20230801,112700,1632356270,18590,18590,18590,18590,171
20230801,112600,1629177380,18580,18570,18600,18570,309
20230801,112500,1623434280,18570,18570,18570,18570,0
20230801,112400,1623434280,18570,18590,18590,18570,1050
20230801,112300,1603932120,18590,18570,18590,18550,881
20230801,112200,1587575890,18570,18560,18570,18560,219
20230801,112100,1583509910,18560,18550,18560,18550,339
20230801,112000,1577220620,18550,18550,18550,18540,127
20230801,111900,1574865320,18550,18530,18550,18530,329
20230801,111800,1568766190,18530,18530,18530,18520,56
20230801,111700,1567728540,18510,18510,18520,18510,53
20230801,111600,1566747310,18510,18500,18510,18500,674
20230801,111500,1554277970,18500,18530,18530,18500,1459
20230801,111400,1527266750,18530,18530,18530,18530,84
20230801,111300,1525710230,18520,18520,18520,18520,121
20230801,111200,1523469310,18510,18520,18520,18510,21
20230801,111100,1523080400,18510,18530,18530,18500,1888
20230801,111000,1488106420,18530,18450,18530,18450,984
20230801,110900,1469931570,18440,18550,18550,18430,2691
20230801,110800,1420190960,18560,18560,18560,18560,5
20230801,110700,1420098160,18560,18540,18560,18540,126
20230801,110600,1417761010,18550,18550,18550,18550,46
20230801,110500,1416907710,18560,18590,18590,18560,1538
20230801,110400,1388331390,18590,18520,18590,18520,285
20230801,110300,1383045140,18520,18560,18560,18520,2107
20230801,110200,1343962520,18560,18560,18560,18550,485
20230801,110100,1334965210,18550,18550,18560,18550,170
20230801,110000,1331811640,18560,18570,18570,18550,129
20230801,105900,1329417930,18570,18570,18570,18570,2
20230801,105800,1329380790,18560,18580,18580,18560,510
20230801,105700,1319911450,18580,18580,18580,18580,21
20230801,105600,1319521270,18580,18580,18580,18580,7
20230801,105500,1319391210,18580,18620,18620,18580,123
20230801,105400,1317105140,18620,18590,18640,18590,368
20230801,105300,1310253780,18590,18620,18620,18580,680
20230801,105200,1297609450,18610,18640,18650,18610,1406
20230801,105100,1271415720,18660,18660,18660,18650,146
20230801,105000,1268692570,18660,18660,18660,18650,55
20230801,104900,1267666320,18650,18650,18650,18650,200
20230801,104800,1263936320,18660,18660,18660,18660,20
20230801,104700,1263563120,18650,18650,18660,18650,273
20230801,104600,1258470430,18660,18660,18660,18660,45
20230801,104500,1257630730,18660,18660,18670,18660,189
20230801,104400,1254103370,18680,18680,18680,18680,31
20230801,104300,1253524290,18670,18670,18670,18670,3
20230801,104200,1253468280,18690,18680,18690,18680,63
20230801,104100,1252291430,18700,18700,18700,18700,10
20230801,104000,1252104430,18700,18630,18710,18630,350
20230801,103900,1245568070,18630,18620,18630,18620,149
20230801,103800,1242792280,18620,18620,18620,18620,85
20230801,103700,1241209580,18610,18610,18620,18600,201
20230801,103600,1237468240,18610,18650,18650,18610,1582
20230801,103500,1208005320,18650,18690,18690,18650,623
20230801,103400,1196371700,18700,18710,18710,18700,136
20230801,103300,1193828050,18710,18710,18710,18700,108
20230801,103200,1191807690,18700,18700,18700,18700,44
20230801,103100,1190984890,18700,18710,18710,18680,126
20230801,103000,1188627820,18710,18710,18710,18670,945
20230801,102900,1170950760,18700,18700,18700,18700,17
20230801,102800,1170632860,18700,18680,18710,18680,907
20230801,102700,1153683360,18680,18670,18680,18670,46
20230801,102600,1152824220,18680,18690,18690,18680,829
20230801,102500,1137338190,18690,18690,18690,18690,0
20230801,102400,1137338190,18690,18690,18690,18690,42
20230801,102300,1136553210,18690,18690,18690,18690,206
20230801,102200,1132703070,18690,18680,18690,18680,226
20230801,102100,1128481040,18680,18680,18690,18680,103
20230801,102000,1126556630,18690,18650,18690,18650,923
20230801,101900,1109322130,18650,18650,18650,18650,37
20230801,101800,1108632080,18640,18660,18660,18640,261
20230801,101700,1103765490,18660,18650,18680,18650,275
20230801,101600,1098635030,18650,18640,18650,18640,24
20230801,101500,1098187570,18650,18630,18650,18630,40
20230801,101400,1097442020,18620,18620,18620,18620,221
20230801,101300,1093327000,18610,18620,18620,18610,222
20230801,101200,1089193860,18650,18650,18650,18620,111
20230801,101100,1087123860,18650,18680,18680,18630,2231
20230801,101000,1045473270,18690,18600,18710,18600,3090
20230801,100900,987753050,18600,18600,18600,18600,181
20230801,100800,984386450,18600,18590,18600,18590,258
20230801,100700,979587940,18590,18590,18590,18590,128
20230801,100600,977208420,18590,18580,18590,18580,289
20230801,100500,971837500,18580,18560,18580,18560,85
20230801,100400,970258440,18570,18570,18570,18570,128
20230801,100300,967881480,18560,18570,18580,18560,725
20230801,100200,954417760,18560,18580,18580,18560,1964
20230801,100100,917946460,18570,18600,18600,18570,362
20230801,100000,911219020,18610,18670,18680,18590,2300
20230801,095900,868371330,18680,18690,18710,18680,837
20230801,095800,852724590,18680,18730,18730,18680,1269
20230801,095700,828985980,18720,18700,18720,18700,422
20230801,095600,821087380,18700,18700,18700,18700,589
20230801,095500,810073080,18690,18690,18700,18690,481
20230801,095400,801081180,18670,18650,18690,18650,629
20230801,095300,789343570,18640,18630,18640,18630,956
20230801,095200,771526730,18620,18620,18620,18620,499
20230801,095100,762235350,18620,18590,18620,18590,341
20230801,095000,755888910,18590,18590,18590,18590,15
20230801,094900,755610060,18590,18570,18590,18570,64
20230801,094800,754420800,18570,18570,18570,18560,103
20230801,094700,752508890,18560,18610,18610,18550,2175
20230801,094600,712129050,18610,18620,18620,18610,371
20230801,094500,705224100,18620,18620,18620,18610,259
20230801,094400,700403680,18610,18610,18620,18610,104
20230801,094300,698467620,18620,18610,18620,18610,491
20230801,094200,689328510,18610,18500,18610,18490,3567
20230801,094100,623109690,18500,18480,18500,18480,305
20230801,094000,617470860,18480,18500,18510,18480,165
20230801,093900,614418780,18500,18520,18520,18490,203
20230801,093800,610663040,18520,18480,18520,18480,185
20230801,093700,607241020,18470,18490,18490,18470,121
20230801,093600,605004680,18480,18460,18480,18450,109
20230801,093500,602992290,18450,18440,18450,18440,166
20230801,093400,599930910,18440,18430,18440,18430,141
20230801,093300,597332110,18430,18430,18440,18430,633
20230801,093200,585664540,18430,18440,18440,18430,94
20230801,093100,583931380,18440,18440,18440,18440,271
20230801,093000,578934140,18440,18440,18440,18430,288
20230801,092900,573624220,18430,18450,18450,18430,429
20230801,092800,565713630,18450,18450,18450,18450,241
20230801,092700,561267180,18450,18490,18490,18450,229
20230801,092600,557035460,18490,18490,18510,18490,587
20230801,092500,546180090,18490,18510,18510,18490,1304
20230801,092400,522049660,18530,18530,18530,18530,1
20230801,092300,522031130,18530,18530,18530,18520,772
20230801,092200,507731190,18530,18530,18530,18520,127
20230801,092100,505377920,18520,18540,18540,18520,1120
20230801,092000,484624640,18540,18540,18550,18530,325
20230801,091900,478597990,18540,18540,18550,18530,1141
20230801,091800,457438520,18530,18550,18550,18530,1360
20230801,091700,432211800,18540,18540,18540,18540,560
20230801,091600,421829400,18550,18530,18550,18510,1175
20230801,091500,400053330,18530,18540,18550,18530,1113
20230801,091400,379419840,18530,18530,18540,18520,681
20230801,091300,366800620,18540,18530,18560,18530,184
20230801,091200,363389750,18530,18530,18570,18450,2563
20230801,091100,315976870,18540,18530,18550,18530,385
20230801,091000,308836850,18530,18480,18530,18480,1142
20230801,090900,287684330,18480,18520,18550,18480,881
20230801,090800,271353390,18530,18530,18530,18470,1095
20230801,090700,251072590,18540,18500,18580,18500,2379
20230801,090600,206954830,18490,18400,18490,18400,1277
20230801,090500,183427770,18370,18330,18400,18330,3236
20230801,090400,124061950,18270,18240,18330,18240,441
20230801,090300,115994600,18220,18190,18240,18180,571
20230801,090200,105606750,18180,18230,18230,18170,1655
20230801,090100,75499980,18240,18400,18400,18240,2092
20230801,090000,37308220,18260,18280,18350,18260,1930