KissMeData/083420/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194100,371897660,8310,8310,8310,8310,654
20230801,194000,371897660,8310,8310,8310,8310,0
20230801,193900,371897660,8310,8310,8310,8310,0
20230801,193800,371897660,8310,8310,8310,8310,0
20230801,193700,371897660,8310,8310,8310,8310,0
20230801,193600,371897660,8310,8310,8310,8310,0
20230801,193500,371897660,8310,8310,8310,8310,0
20230801,193400,371897660,8310,8310,8310,8310,0
20230801,193300,371897660,8310,8310,8310,8310,0
20230801,193200,371897660,8310,8310,8310,8310,0
20230801,193100,371897660,8310,8310,8310,8310,0
20230801,193000,371897660,8310,8310,8310,8310,0
20230801,192900,371897660,8310,8310,8310,8310,0
20230801,192800,371897660,8310,8310,8310,8310,0
20230801,192700,371897660,8310,8310,8310,8310,0
20230801,192600,371897660,8310,8310,8310,8310,0
20230801,192500,371897660,8310,8310,8310,8310,0
20230801,192400,371897660,8310,8310,8310,8310,0
20230801,192300,371897660,8310,8310,8310,8310,0
20230801,192200,371897660,8310,8310,8310,8310,0
20230801,192100,371897660,8310,8310,8310,8310,0
20230801,192000,371897660,8310,8310,8310,8310,0
20230801,191900,371897660,8310,8310,8310,8310,0
20230801,191800,371897660,8310,8310,8310,8310,0
20230801,191700,371897660,8310,8310,8310,8310,0
20230801,191600,371897660,8310,8310,8310,8310,0
20230801,191500,371897660,8310,8310,8310,8310,0
20230801,191400,371897660,8310,8310,8310,8310,0
20230801,191300,371897660,8310,8310,8310,8310,0
20230801,191200,371897660,8310,8310,8310,8310,0
20230801,191100,371897660,8310,8310,8310,8310,654
20230801,191000,371897660,8310,8310,8310,8310,0
20230801,190900,371897660,8310,8310,8310,8310,0
20230801,190800,371897660,8310,8310,8310,8310,0
20230801,190700,371897660,8310,8310,8310,8310,0
20230801,190600,371897660,8310,8310,8310,8310,0
20230801,190500,371897660,8310,8310,8310,8310,0
20230801,190400,371897660,8310,8310,8310,8310,0
20230801,190300,371897660,8310,8310,8310,8310,0
20230801,190200,371897660,8310,8310,8310,8310,0
20230801,190100,371897660,8310,8310,8310,8310,0
20230801,190000,371897660,8310,8310,8310,8310,0
20230801,185900,371897660,8310,8310,8310,8310,0
20230801,185800,371897660,8310,8310,8310,8310,0
20230801,185700,371897660,8310,8310,8310,8310,0
20230801,185600,371897660,8310,8310,8310,8310,0
20230801,185500,371897660,8310,8310,8310,8310,0
20230801,185400,371897660,8310,8310,8310,8310,0
20230801,185300,371897660,8310,8310,8310,8310,0
20230801,185200,371897660,8310,8310,8310,8310,0
20230801,185100,371897660,8310,8310,8310,8310,0
20230801,185000,371897660,8310,8310,8310,8310,0
20230801,184900,371897660,8310,8310,8310,8310,0
20230801,184800,371897660,8310,8310,8310,8310,0
20230801,184700,371897660,8310,8310,8310,8310,0
20230801,184600,371897660,8310,8310,8310,8310,0
20230801,184500,371897660,8310,8310,8310,8310,0
20230801,184400,371897660,8310,8310,8310,8310,0
20230801,184300,371897660,8310,8310,8310,8310,0
20230801,184200,371897660,8310,8310,8310,8310,0
20230801,184100,371897660,8310,8310,8310,8310,654
20230801,184000,371897660,8310,8310,8310,8310,0
20230801,183900,371897660,8310,8310,8310,8310,0
20230801,183800,371897660,8310,8310,8310,8310,0
20230801,183700,371897660,8310,8310,8310,8310,0
20230801,183600,371897660,8310,8310,8310,8310,0
20230801,183500,371897660,8310,8310,8310,8310,0
20230801,183400,371897660,8310,8310,8310,8310,0
20230801,183300,371897660,8310,8310,8310,8310,0
20230801,183200,371897660,8310,8310,8310,8310,0
20230801,183100,371897660,8310,8310,8310,8310,0
20230801,183000,371897660,8310,8310,8310,8310,0
20230801,182900,371897660,8310,8310,8310,8310,0
20230801,182800,371897660,8310,8310,8310,8310,0
20230801,182700,371897660,8310,8310,8310,8310,0
20230801,182600,371897660,8310,8310,8310,8310,0
20230801,182500,371897660,8310,8310,8310,8310,0
20230801,182400,371897660,8310,8310,8310,8310,0
20230801,182300,371897660,8310,8310,8310,8310,0
20230801,182200,371897660,8310,8310,8310,8310,0
20230801,182100,371897660,8310,8310,8310,8310,0
20230801,182000,371897660,8310,8310,8310,8310,0
20230801,181900,371897660,8310,8310,8310,8310,0
20230801,181800,371897660,8310,8310,8310,8310,0
20230801,181700,371897660,8310,8310,8310,8310,0
20230801,181600,371897660,8310,8310,8310,8310,0
20230801,181500,371897660,8310,8310,8310,8310,0
20230801,181400,371897660,8310,8310,8310,8310,0
20230801,181300,371897660,8310,8310,8310,8310,0
20230801,181200,371897660,8310,8310,8310,8310,0
20230801,181100,371897660,8310,8310,8310,8310,654
20230801,181000,371897660,8310,8310,8310,8310,0
20230801,180900,371897660,8310,8310,8310,8310,0
20230801,180800,371897660,8310,8310,8310,8310,0
20230801,180700,371897660,8310,8310,8310,8310,0
20230801,180600,371897660,8310,8310,8310,8310,0
20230801,180500,371897660,8310,8310,8310,8310,0
20230801,180400,371897660,8310,8310,8310,8310,0
20230801,180300,371897660,8310,8310,8310,8310,0
20230801,180200,371897660,8310,8310,8310,8310,0
20230801,180100,371897660,8310,8310,8310,8310,0
20230801,180000,371897660,8310,8310,8310,8310,0
20230801,175900,371897660,8310,8310,8310,8310,0
20230801,175800,371897660,8310,8310,8310,8310,0
20230801,175700,371897660,8310,8310,8310,8310,0
20230801,175600,371897660,8310,8310,8310,8310,0
20230801,175500,371897660,8310,8310,8310,8310,0
20230801,175400,371897660,8310,8310,8310,8310,0
20230801,175300,371897660,8310,8310,8310,8310,0
20230801,175200,371897660,8310,8310,8310,8310,0
20230801,175100,371897660,8310,8310,8310,8310,0
20230801,175000,371897660,8310,8310,8310,8310,0
20230801,174900,371897660,8310,8310,8310,8310,0
20230801,174800,371897660,8310,8310,8310,8310,0
20230801,174700,371897660,8310,8310,8310,8310,0
20230801,174600,371897660,8310,8310,8310,8310,0
20230801,174500,371897660,8310,8310,8310,8310,0
20230801,174400,371897660,8310,8310,8310,8310,0
20230801,174300,371897660,8310,8310,8310,8310,0
20230801,174200,371897660,8310,8310,8310,8310,0
20230801,174100,371897660,8310,8310,8310,8310,654
20230801,174000,371897660,8310,8310,8310,8310,0
20230801,173900,371897660,8310,8310,8310,8310,0
20230801,173800,371897660,8310,8310,8310,8310,0
20230801,173700,371897660,8310,8310,8310,8310,0
20230801,173600,371897660,8310,8310,8310,8310,0
20230801,173500,371897660,8310,8310,8310,8310,0
20230801,173400,371897660,8310,8310,8310,8310,0
20230801,173300,371897660,8310,8310,8310,8310,0
20230801,173200,371897660,8310,8310,8310,8310,0
20230801,173100,371897660,8310,8310,8310,8310,0
20230801,173000,371897660,8310,8310,8310,8310,0
20230801,172900,371897660,8310,8310,8310,8310,0
20230801,172800,371897660,8310,8310,8310,8310,0
20230801,172700,371897660,8310,8310,8310,8310,0
20230801,172600,371897660,8310,8310,8310,8310,0
20230801,172500,371897660,8310,8310,8310,8310,0
20230801,172400,371897660,8310,8310,8310,8310,0
20230801,172300,371897660,8310,8310,8310,8310,0
20230801,172200,371897660,8310,8310,8310,8310,0
20230801,172100,371897660,8310,8310,8310,8310,0
20230801,172000,371897660,8310,8310,8310,8310,0
20230801,171900,371897660,8310,8310,8310,8310,0
20230801,171800,371897660,8310,8310,8310,8310,0
20230801,171700,371897660,8310,8310,8310,8310,0
20230801,171600,371897660,8310,8310,8310,8310,0
20230801,171500,371897660,8310,8310,8310,8310,0
20230801,171400,371897660,8310,8310,8310,8310,0
20230801,171300,371897660,8310,8310,8310,8310,0
20230801,171200,371897660,8310,8310,8310,8310,0
20230801,171100,371897660,8310,8310,8310,8310,654
20230801,171000,371897660,8310,8310,8310,8310,0
20230801,170900,371897660,8310,8310,8310,8310,0
20230801,170800,371897660,8310,8310,8310,8310,0
20230801,170700,371897660,8310,8310,8310,8310,0
20230801,170600,371897660,8310,8310,8310,8310,0
20230801,170500,371897660,8310,8310,8310,8310,0
20230801,170400,371897660,8310,8310,8310,8310,0
20230801,170300,371897660,8310,8310,8310,8310,0
20230801,170200,371897660,8310,8310,8310,8310,0
20230801,170100,371897660,8310,8310,8310,8310,0
20230801,170000,371897660,8310,8310,8310,8310,0
20230801,165900,371897660,8310,8310,8310,8310,0
20230801,165800,371897660,8310,8310,8310,8310,0
20230801,165700,371897660,8310,8310,8310,8310,0
20230801,165600,371897660,8310,8310,8310,8310,0
20230801,165500,371897660,8310,8310,8310,8310,0
20230801,165400,371897660,8310,8310,8310,8310,0
20230801,165300,371897660,8310,8310,8310,8310,0
20230801,165200,371897660,8310,8310,8310,8310,0
20230801,165100,371897660,8310,8310,8310,8310,0
20230801,165000,371897660,8310,8310,8310,8310,0
20230801,164900,371897660,8310,8310,8310,8310,0
20230801,164800,371897660,8310,8310,8310,8310,0
20230801,164700,371897660,8310,8310,8310,8310,0
20230801,164600,371897660,8310,8310,8310,8310,0
20230801,164500,371897660,8310,8310,8310,8310,0
20230801,164400,371897660,8310,8310,8310,8310,0
20230801,164300,371897660,8310,8310,8310,8310,0
20230801,164200,371897660,8310,8310,8310,8310,0
20230801,164100,371897660,8310,8310,8310,8310,654
20230801,164000,371897660,8310,8310,8310,8310,0
20230801,163900,371897660,8310,8310,8310,8310,0
20230801,163800,371897660,8310,8310,8310,8310,0
20230801,163700,371897660,8310,8310,8310,8310,0
20230801,163600,371897660,8310,8310,8310,8310,0
20230801,163500,371897660,8310,8310,8310,8310,0
20230801,163400,371897660,8310,8310,8310,8310,0
20230801,163300,371897660,8310,8310,8310,8310,0
20230801,163200,371897660,8310,8310,8310,8310,0
20230801,163100,371897660,8310,8310,8310,8310,0
20230801,163000,371897660,8310,8310,8310,8310,0
20230801,162900,371897660,8310,8310,8310,8310,0
20230801,162800,371897660,8310,8310,8310,8310,0
20230801,162700,371897660,8310,8310,8310,8310,0
20230801,162600,371897660,8310,8310,8310,8310,0
20230801,162500,371897660,8310,8310,8310,8310,0
20230801,162400,371897660,8310,8310,8310,8310,0
20230801,162300,371897660,8310,8310,8310,8310,0
20230801,162200,371897660,8310,8310,8310,8310,0
20230801,162100,371897660,8310,8310,8310,8310,0
20230801,162000,371897660,8310,8310,8310,8310,0
20230801,161900,371897660,8310,8310,8310,8310,0
20230801,161800,371897660,8310,8310,8310,8310,0
20230801,161700,371897660,8310,8310,8310,8310,0
20230801,161600,371897660,8310,8310,8310,8310,0
20230801,161500,371897660,8310,8310,8310,8310,0
20230801,161400,371897660,8310,8310,8310,8310,0
20230801,161300,371897660,8310,8310,8310,8310,0
20230801,161200,371897660,8310,8310,8310,8310,0
20230801,161100,371897660,8310,8310,8310,8310,654
20230801,161000,371897660,8310,8310,8310,8310,0
20230801,160900,371897660,8310,8310,8310,8310,0
20230801,160800,371897660,8310,8310,8310,8310,0
20230801,160700,371897660,8310,8310,8310,8310,0
20230801,160600,371897660,8310,8310,8310,8310,0
20230801,160500,371897660,8310,8310,8310,8310,0
20230801,160400,371897660,8310,8310,8310,8310,0
20230801,160300,371897660,8310,8310,8310,8310,0
20230801,160200,371897660,8310,8310,8310,8310,0
20230801,160100,371897660,8310,8310,8310,8310,0
20230801,160000,371897660,8310,8310,8310,8310,0
20230801,155900,371897660,8310,8310,8310,8310,0
20230801,155800,371897660,8310,8310,8310,8310,0
20230801,155700,371897660,8310,8310,8310,8310,0
20230801,155600,371897660,8310,8310,8310,8310,0
20230801,155500,371897660,8310,8310,8310,8310,0
20230801,155400,371897660,8310,8310,8310,8310,0
20230801,155300,371897660,8310,8310,8310,8310,0
20230801,155200,371897660,8310,8310,8310,8310,0
20230801,155100,371897660,8310,8310,8310,8310,0
20230801,155000,371897660,8310,8310,8310,8310,0
20230801,154900,371897660,8310,8310,8310,8310,0
20230801,154800,371897660,8310,8310,8310,8310,0
20230801,154700,371897660,8310,8310,8310,8310,0
20230801,154600,371897660,8310,8310,8310,8310,0
20230801,154500,371897660,8310,8310,8310,8310,0
20230801,154400,371897660,8310,8310,8310,8310,0
20230801,154300,371897660,8310,8310,8310,8310,0
20230801,154200,371897660,8310,8310,8310,8310,0
20230801,154100,371897660,8310,8310,8310,8310,654
20230801,154000,371897660,8310,8310,8310,8310,0
20230801,153900,371897660,8310,8310,8310,8310,0
20230801,153800,371897660,8310,8310,8310,8310,0
20230801,153700,371897660,8310,8310,8310,8310,0
20230801,153600,371897660,8310,8310,8310,8310,0
20230801,153500,371897660,8310,8310,8310,8310,0
20230801,153400,371897660,8310,8310,8310,8310,0
20230801,153300,371897660,8310,8310,8310,8310,0
20230801,153200,371897660,8310,8310,8310,8310,0
20230801,153100,371897660,8310,8310,8310,8310,0
20230801,153000,371897660,8310,8310,8310,8310,654
20230801,152900,366462920,8340,8340,8340,8340,0
20230801,152800,366462920,8340,8340,8340,8340,0
20230801,152700,366462920,8340,8340,8340,8340,0
20230801,152600,366462920,8340,8340,8340,8340,0
20230801,152500,366462920,8340,8340,8340,8340,0
20230801,152400,366462920,8340,8340,8340,8340,0
20230801,152300,366462920,8340,8340,8340,8340,0
20230801,152200,366462920,8340,8340,8340,8340,0
20230801,152100,366462920,8340,8340,8340,8340,0
20230801,152000,366462920,8340,8340,8340,8340,0
20230801,151900,366462920,8340,8340,8340,8340,109
20230801,151800,365553860,8340,8340,8340,8320,327
20230801,151700,362831700,8330,8330,8330,8330,34
20230801,151600,362548480,8340,8340,8340,8340,2
20230801,151500,362531800,8340,8340,8340,8340,74
20230801,151400,361914640,8340,8340,8340,8340,2
20230801,151300,361897960,8340,8330,8340,8330,101
20230801,151200,361056620,8340,8330,8340,8330,56
20230801,151100,360590110,8330,8330,8340,8330,82
20230801,151000,359907030,8330,8340,8340,8330,105
20230801,150900,359032360,8340,8340,8340,8340,2
20230801,150800,359015680,8340,8340,8340,8340,0
20230801,150700,359015680,8340,8340,8340,8340,1
20230801,150600,359007340,8340,8340,8340,8340,1
20230801,150500,358999000,8340,8340,8340,8340,1
20230801,150400,358990660,8340,8340,8340,8340,51
20230801,150300,358565320,8340,8340,8340,8340,1
20230801,150200,358556980,8340,8340,8340,8340,2
20230801,150100,358540300,8340,8320,8340,8320,3
20230801,150000,358515320,8340,8340,8340,8340,1
20230801,145900,358506980,8340,8340,8340,8340,1
20230801,145800,358498640,8340,8340,8340,8340,1
20230801,145700,358490300,8340,8340,8340,8340,0
20230801,145600,358490300,8340,8340,8340,8340,1
20230801,145500,358481960,8340,8340,8340,8340,1
20230801,145400,358473620,8340,8340,8340,8340,0
20230801,145300,358473620,8340,8330,8340,8330,83
20230801,145200,357782200,8330,8330,8330,8330,0
20230801,145100,357782200,8330,8330,8330,8330,280
20230801,145000,355449800,8330,8330,8330,8330,0
20230801,144900,355449800,8330,8330,8330,8330,0
20230801,144800,355449800,8330,8330,8330,8330,1
20230801,144700,355441470,8310,8310,8310,8310,100
20230801,144600,354610470,8330,8330,8330,8330,0
20230801,144500,354610470,8330,8330,8330,8330,0
20230801,144400,354610470,8330,8330,8330,8330,50
20230801,144300,354193970,8330,8330,8330,8330,0
20230801,144200,354193970,8330,8330,8330,8330,7
20230801,144100,354135660,8330,8330,8330,8330,3
20230801,144000,354110670,8310,8310,8310,8310,0
20230801,143900,354110670,8310,8310,8310,8310,0
20230801,143800,354110670,8310,8310,8310,8310,0
20230801,143700,354110670,8310,8310,8310,8310,0
20230801,143600,354110670,8310,8310,8310,8310,0
20230801,143500,354110670,8310,8310,8310,8300,685
20230801,143400,348424670,8240,8240,8240,8240,0
20230801,143300,348424670,8240,8240,8240,8240,0
20230801,143200,348424670,8240,8260,8260,8240,500
20230801,143100,344299940,8230,8330,8330,8230,322
20230801,143000,341639030,8320,8320,8320,8320,2
20230801,142900,341622390,8320,8320,8320,8320,128
20230801,142800,340557430,8320,8320,8320,8320,209
20230801,142700,338818550,8320,8320,8320,8320,160
20230801,142600,337487350,8320,8320,8320,8320,251
20230801,142500,335399030,8320,8320,8320,8320,0
20230801,142400,335399030,8320,8320,8320,8320,0
20230801,142300,335399030,8320,8320,8320,8320,148
20230801,142200,334167670,8260,8270,8270,8260,237
20230801,142100,332209500,8320,8320,8320,8320,0
20230801,142000,332209500,8320,8320,8320,8320,21
20230801,141900,332034780,8320,8320,8320,8320,20
20230801,141800,331868380,8320,8320,8320,8320,0
20230801,141700,331868380,8320,8320,8320,8320,0
20230801,141600,331868380,8320,8320,8320,8320,0
20230801,141500,331868380,8320,8320,8320,8320,0
20230801,141400,331868380,8320,8320,8320,8320,0
20230801,141300,331868380,8320,8320,8320,8320,0
20230801,141200,331868380,8320,8310,8320,8310,120
20230801,141100,330870000,8320,8310,8320,8310,130
20230801,141000,329788450,8320,8320,8320,8320,0
20230801,140900,329788450,8320,8320,8320,8320,0
20230801,140800,329788450,8320,8320,8320,8320,0
20230801,140700,329788450,8320,8320,8320,8320,0
20230801,140600,329788450,8320,8320,8320,8320,0
20230801,140500,329788450,8320,8310,8320,8310,23
20230801,140400,329597290,8310,8310,8310,8310,70
20230801,140300,329015590,8310,8300,8310,8300,2
20230801,140200,328998980,8310,8260,8310,8260,61
20230801,140100,328494970,8260,8260,8260,8250,7
20230801,140000,328437170,8250,8260,8260,8250,41
20230801,135900,328098710,8260,8260,8260,8260,0
20230801,135800,328098710,8260,8260,8260,8260,0
20230801,135700,328098710,8260,8260,8260,8260,0
20230801,135600,328098710,8260,8260,8260,8260,1
20230801,135500,328090450,8260,8260,8260,8250,104
20230801,135400,327232410,8260,8260,8260,8260,3
20230801,135300,327207630,8250,8250,8250,8250,699
20230801,135200,321440880,8250,8260,8260,8250,53
20230801,135100,321003110,8260,8260,8260,8260,6
20230801,135000,320953550,8240,8240,8240,8240,12
20230801,134900,320854670,8260,8240,8260,8230,163
20230801,134800,319512590,8240,8240,8240,8240,1
20230801,134700,319504350,8260,8260,8260,8240,199
20230801,134600,317862210,8260,8260,8260,8260,1
20230801,134500,317853950,8260,8250,8260,8240,335
20230801,134400,315087830,8260,8260,8260,8260,1
20230801,134300,315079570,8250,8320,8320,8250,752
20230801,134200,308874780,8320,8320,8320,8320,0
20230801,134100,308874780,8320,8320,8320,8320,0
20230801,134000,308874780,8320,8320,8320,8320,0
20230801,133900,308874780,8320,8320,8320,8320,1
20230801,133800,308866460,8330,8330,8330,8330,300
20230801,133700,306367460,8330,8280,8330,8280,30
20230801,133600,306118230,8280,8280,8280,8280,292
20230801,133500,303700470,8250,8280,8280,8250,189
20230801,133400,302140040,8290,8290,8290,8290,0
20230801,133300,302140040,8290,8290,8290,8290,94
20230801,133200,301360780,8290,8270,8290,8220,1531
20230801,133100,288744850,8290,8290,8290,8290,25
20230801,133000,288537600,8290,8290,8290,8290,3
20230801,132900,288512730,8290,8290,8290,8270,506
20230801,132800,284327990,8270,8290,8290,8270,506
20230801,132700,280141280,8290,8290,8290,8290,0
20230801,132600,280141280,8290,8290,8290,8290,31
20230801,132500,279884290,8290,8300,8300,8290,3112
20230801,132400,254067440,8300,8300,8300,8300,84
20230801,132300,253370240,8350,8310,8350,8310,2067
20230801,132200,236132870,8310,8310,8310,8310,0
20230801,132100,236132870,8310,8310,8310,8310,768
20230801,132000,229750790,8310,8320,8320,8310,1612
20230801,131900,216340600,8330,8330,8330,8330,437
20230801,131800,212700390,8330,8340,8340,8330,222
20230801,131700,210851030,8350,8350,8350,8350,10
20230801,131600,210767530,8360,8360,8360,8360,1
20230801,131500,210759170,8360,8350,8360,8350,69
20230801,131400,210182660,8350,8350,8350,8350,174
20230801,131300,208729760,8330,8330,8330,8330,0
20230801,131200,208729760,8330,8330,8330,8330,0
20230801,131100,208729760,8330,8330,8330,8330,10
20230801,131000,208646460,8320,8320,8320,8320,1
20230801,130900,208638140,8370,8370,8370,8370,0
20230801,130800,208638140,8370,8370,8370,8370,0
20230801,130700,208638140,8370,8370,8370,8370,0
20230801,130600,208638140,8370,8370,8370,8370,0
20230801,130500,208638140,8370,8370,8370,8370,0
20230801,130400,208638140,8370,8370,8370,8370,0
20230801,130300,208638140,8370,8320,8370,8320,2
20230801,130200,208621450,8320,8330,8330,8320,176
20230801,130100,207157010,8330,8330,8330,8330,0
20230801,130000,207157010,8330,8330,8370,8330,7
20230801,125900,207098660,8330,8330,8330,8330,200
20230801,125800,205432660,8320,8320,8320,8320,0
20230801,125700,205432660,8320,8320,8320,8320,0
20230801,125600,205432660,8320,8320,8320,8320,1
20230801,125500,205424340,8370,8330,8370,8320,779
20230801,125400,198937090,8330,8340,8340,8330,515
20230801,125300,194644500,8350,8350,8350,8350,40
20230801,125200,194310500,8340,8340,8340,8340,1445
20230801,125100,182259200,8350,8350,8350,8350,1
20230801,125000,182250850,8340,8340,8340,8340,8
20230801,124900,182184130,8340,8350,8370,8340,1123
20230801,124800,172806950,8350,8350,8350,8350,0
20230801,124700,172806950,8350,8360,8360,8350,16
20230801,124600,172673340,8370,8370,8370,8370,0
20230801,124500,172673340,8370,8370,8370,8370,1
20230801,124400,172664970,8350,8340,8350,8340,160
20230801,124300,171330470,8340,8340,8340,8340,150
20230801,124200,170079470,8340,8340,8340,8340,306
20230801,124100,167527430,8340,8340,8340,8340,0
20230801,124000,167527430,8340,8340,8340,8340,0
20230801,123900,167527430,8340,8340,8340,8340,0
20230801,123800,167527430,8340,8340,8340,8340,20
20230801,123700,167360630,8340,8340,8340,8340,0
20230801,123600,167360630,8340,8340,8340,8340,284
20230801,123500,164992070,8340,8340,8340,8340,1
20230801,123400,164983730,8340,8340,8340,8340,4
20230801,123300,164950370,8340,8340,8340,8340,5
20230801,123200,164908670,8330,8340,8340,8330,350
20230801,123100,161991860,8340,8340,8340,8340,0
20230801,123000,161991860,8340,8340,8340,8340,3
20230801,122900,161966840,8330,8330,8330,8330,11
20230801,122800,161875210,8330,8340,8340,8330,286
20230801,122700,159491360,8370,8370,8370,8370,0
20230801,122600,159491360,8370,8370,8370,8370,0
20230801,122500,159491360,8370,8370,8370,8370,0
20230801,122400,159491360,8370,8370,8370,8370,0
20230801,122300,159491360,8370,8370,8370,8370,5
20230801,122200,159449510,8340,8340,8340,8330,91
20230801,122100,158691370,8340,8350,8350,8340,489
20230801,122000,154612510,8370,8370,8370,8370,0
20230801,121900,154612510,8370,8370,8370,8370,49
20230801,121800,154202380,8400,8400,8400,8400,0
20230801,121700,154202380,8400,8400,8400,8400,0
20230801,121600,154202380,8400,8400,8400,8400,0
20230801,121500,154202380,8400,8400,8400,8400,0
20230801,121400,154202380,8400,8400,8400,8400,0
20230801,121300,154202380,8400,8400,8400,8400,0
20230801,121200,154202380,8400,8380,8400,8380,2246
20230801,121100,135348230,8370,8370,8370,8370,0
20230801,121000,135348230,8370,8370,8370,8370,412
20230801,120900,131899790,8350,8350,8350,8350,342
20230801,120800,129044090,8350,8350,8350,8350,100
20230801,120700,128209090,8350,8350,8350,8350,510
20230801,120600,123950590,8360,8360,8360,8360,286
20230801,120500,121559630,8360,8360,8360,8360,0
20230801,120400,121559630,8360,8360,8360,8360,32
20230801,120300,121292110,8360,8360,8360,8360,20
20230801,120200,121124910,8350,8350,8350,8350,0
20230801,120100,121124910,8350,8350,8350,8350,0
20230801,120000,121124910,8350,8350,8350,8350,0
20230801,115900,121124910,8350,8350,8350,8350,33
20230801,115800,120849360,8360,8360,8360,8360,0
20230801,115700,120849360,8360,8360,8360,8360,1
20230801,115600,120841000,8350,8350,8350,8350,1
20230801,115500,120832650,8350,8350,8350,8350,0
20230801,115400,120832650,8350,8350,8350,8350,20
20230801,115300,120665650,8350,8350,8350,8350,0
20230801,115200,120665650,8350,8350,8350,8350,0
20230801,115100,120665650,8350,8350,8350,8350,95
20230801,115000,119872400,8360,8360,8360,8360,5
20230801,114900,119830600,8370,8370,8370,8370,2
20230801,114800,119813860,8360,8360,8360,8360,60
20230801,114700,119312260,8370,8370,8370,8370,1
20230801,114600,119303890,8370,8370,8370,8370,0
20230801,114500,119303890,8370,8350,8370,8350,2
20230801,114400,119287170,8370,8370,8370,8370,0
20230801,114300,119287170,8370,8370,8370,8370,1
20230801,114200,119278800,8380,8380,8380,8380,0
20230801,114100,119278800,8380,8380,8380,8380,0
20230801,114000,119278800,8380,8380,8380,8380,0
20230801,113900,119278800,8380,8380,8380,8380,0
20230801,113800,119278800,8380,8380,8380,8380,0
20230801,113700,119278800,8380,8380,8380,8380,0
20230801,113600,119278800,8380,8380,8380,8380,0
20230801,113500,119278800,8380,8380,8380,8380,0
20230801,113400,119278800,8380,8380,8380,8380,0
20230801,113300,119278800,8380,8380,8380,8380,0
20230801,113200,119278800,8380,8380,8380,8380,0
20230801,113100,119278800,8380,8380,8380,8380,0
20230801,113000,119278800,8380,8380,8380,8380,0
20230801,112900,119278800,8380,8380,8380,8380,0
20230801,112800,119278800,8380,8380,8380,8380,0
20230801,112700,119278800,8380,8380,8380,8380,0
20230801,112600,119278800,8380,8380,8380,8380,0
20230801,112500,119278800,8380,8380,8380,8380,0
20230801,112400,119278800,8380,8330,8380,8330,102
20230801,112300,118425090,8330,8340,8340,8330,500
20230801,112200,114259100,8380,8380,8380,8380,0
20230801,112100,114259100,8380,8380,8380,8380,0
20230801,112000,114259100,8380,8380,8380,8380,0
20230801,111900,114259100,8380,8380,8380,8380,0
20230801,111800,114259100,8380,8380,8380,8380,0
20230801,111700,114259100,8380,8380,8380,8380,0
20230801,111600,114259100,8380,8370,8380,8370,5
20230801,111500,114217240,8370,8370,8370,8370,100
20230801,111400,113380240,8370,8370,8370,8370,0
20230801,111300,113380240,8370,8370,8370,8370,3
20230801,111200,113355130,8330,8350,8350,8330,941
20230801,111100,105508330,8370,8370,8370,8370,0
20230801,111000,105508330,8370,8370,8370,8370,3
20230801,110900,105483220,8350,8360,8360,8350,305
20230801,110800,102935840,8360,8370,8370,8360,109
20230801,110700,102024100,8370,8370,8370,8370,0
20230801,110600,102024100,8370,8370,8370,8370,0
20230801,110500,102024100,8370,8370,8370,8370,0
20230801,110400,102024100,8370,8360,8370,8360,140
20230801,110300,100853670,8360,8360,8360,8360,3
20230801,110200,100828590,8350,8350,8350,8350,0
20230801,110100,100828590,8350,8350,8350,8350,358
20230801,110000,97839290,8360,8360,8360,8360,15
20230801,105900,97713890,8360,8360,8360,8360,20
20230801,105800,97546690,8360,8370,8370,8350,203
20230801,105700,95849600,8370,8380,8380,8370,138
20230801,105600,94694050,8390,8390,8390,8390,10
20230801,105500,94610150,8400,8380,8400,8380,14
20230801,105400,94492570,8400,8400,8400,8400,0
20230801,105300,94492570,8400,8400,8400,8400,0
20230801,105200,94492570,8400,8400,8400,8400,20
20230801,105100,94324570,8400,8400,8400,8400,30
20230801,105000,94072570,8400,8400,8400,8400,20
20230801,104900,93904570,8400,8400,8400,8400,0
20230801,104800,93904570,8400,8390,8400,8390,4
20230801,104700,93870980,8400,8400,8400,8400,0
20230801,104600,93870980,8400,8400,8400,8400,0
20230801,104500,93870980,8400,8400,8400,8400,0
20230801,104400,93870980,8400,8400,8400,8400,0
20230801,104300,93870980,8400,8400,8400,8400,0
20230801,104200,93870980,8400,8400,8400,8400,100
20230801,104100,93030980,8400,8400,8400,8400,3
20230801,104000,93005780,8360,8360,8360,8360,351
20230801,103900,90071420,8360,8360,8360,8360,72
20230801,103800,89469500,8360,8360,8360,8360,173
20230801,103700,88023220,8360,8360,8400,8360,10
20230801,103600,87939340,8400,8350,8400,8350,24
20230801,103500,87737940,8400,8350,8400,8350,18
20230801,103400,87586940,8400,8350,8400,8350,11
20230801,103300,87494790,8400,8350,8400,8350,177
20230801,103200,86015740,8350,8370,8370,8350,340
20230801,103100,83174230,8390,8390,8390,8390,0
20230801,103000,83174230,8390,8390,8390,8370,32
20230801,102900,82906150,8370,8370,8370,8370,0
20230801,102800,82906150,8370,8370,8370,8370,0
20230801,102700,82906150,8370,8380,8380,8370,11
20230801,102600,82813980,8380,8380,8380,8380,50
20230801,102500,82394980,8360,8360,8360,8360,0
20230801,102400,82394980,8360,8360,8360,8360,0
20230801,102300,82394980,8360,8360,8360,8360,0
20230801,102200,82394980,8360,8380,8380,8360,468
20230801,102100,78478470,8360,8360,8360,8360,0
20230801,102000,78478470,8360,8360,8360,8360,0
20230801,101900,78478470,8360,8360,8360,8360,0
20230801,101800,78478470,8360,8380,8380,8360,265
20230801,101700,76259660,8380,8380,8380,8380,1
20230801,101600,76251280,8390,8390,8390,8390,0
20230801,101500,76251280,8390,8380,8390,8380,158
20230801,101400,74927160,8390,8390,8390,8390,0
20230801,101300,74927160,8390,8390,8390,8390,0
20230801,101200,74927160,8390,8380,8390,8380,260
20230801,101100,72747360,8400,8400,8400,8400,0
20230801,101000,72747360,8400,8400,8400,8400,79
20230801,100900,72083760,8400,8400,8400,8400,0
20230801,100800,72083760,8400,8400,8400,8400,0
20230801,100700,72083760,8400,8400,8400,8400,0
20230801,100600,72083760,8400,8410,8410,8400,70
20230801,100500,71495620,8420,8420,8420,8420,0
20230801,100400,71495620,8420,8420,8420,8420,494
20230801,100300,67336140,8420,8420,8420,8420,170
20230801,100200,65904740,8420,8420,8420,8420,0
20230801,100100,65904740,8420,8420,8420,8420,207
20230801,100000,64161800,8420,8410,8420,8410,361
20230801,095900,61125760,8410,8400,8410,8400,329
20230801,095800,58361660,8410,8410,8410,8410,23
20230801,095700,58168230,8400,8380,8400,8380,1233
20230801,095600,47814200,8390,8390,8390,8390,10
20230801,095500,47730300,8390,8390,8390,8390,0
20230801,095400,47730300,8390,8390,8390,8390,15
20230801,095300,47604450,8390,8390,8390,8390,0
20230801,095200,47604450,8390,8390,8390,8390,60
20230801,095100,47101050,8390,8390,8390,8390,211
20230801,095000,45330760,8360,8360,8360,8360,0
20230801,094900,45330760,8360,8360,8360,8360,0
20230801,094800,45330760,8360,8360,8360,8360,1
20230801,094700,45322400,8370,8370,8370,8370,201
20230801,094600,43640030,8400,8400,8400,8400,395
20230801,094500,40322030,8400,8400,8400,8400,0
20230801,094400,40322030,8400,8400,8400,8400,0
20230801,094300,40322030,8400,8400,8400,8400,0
20230801,094200,40322030,8400,8400,8400,8400,0
20230801,094100,40322030,8400,8400,8400,8400,0
20230801,094000,40322030,8400,8400,8400,8400,0
20230801,093900,40322030,8400,8400,8400,8400,2
20230801,093800,40305230,8400,8400,8400,8400,0
20230801,093700,40305230,8400,8380,8400,8380,200
20230801,093600,38626240,8360,8400,8400,8360,254
20230801,093500,36502640,8400,8400,8400,8400,1
20230801,093400,36494240,8360,8360,8360,8360,200
20230801,093300,34822240,8360,8370,8370,8360,50
20230801,093200,34403880,8400,8400,8400,8400,1
20230801,093100,34395480,8370,8370,8370,8370,0
20230801,093000,34395480,8370,8390,8390,8370,100
20230801,092900,33558320,8400,8400,8400,8400,0
20230801,092800,33558320,8400,8400,8400,8400,96
20230801,092700,32751920,8410,8410,8410,8410,6
20230801,092600,32701460,8410,8410,8410,8410,394
20230801,092500,29387920,8410,8410,8410,8410,5
20230801,092400,29345870,8410,8410,8410,8410,0
20230801,092300,29345870,8410,8410,8410,8410,3
20230801,092200,29320640,8410,8420,8420,8410,1339
20230801,092100,18047780,8410,8410,8410,8410,5
20230801,092000,18005730,8410,8410,8410,8410,2
20230801,091900,17988910,8410,8410,8410,8410,2
20230801,091800,17972090,8420,8420,8440,8420,92
20230801,091700,17196210,8410,8410,8410,8410,16
20230801,091600,17061650,8400,8400,8400,8400,79
20230801,091500,16398050,8400,8440,8450,8400,177
20230801,091400,14906800,8400,8390,8440,8390,123
20230801,091300,13872180,8390,8390,8410,8390,48
20230801,091200,13469440,8390,8390,8390,8390,95
20230801,091100,12672390,8390,8390,8390,8390,17
20230801,091000,12529760,8390,8390,8390,8390,113
20230801,090900,11581690,8350,8350,8350,8350,0
20230801,090800,11581690,8350,8380,8380,8350,300
20230801,090700,9076630,8380,8380,8380,8350,88
20230801,090600,8340610,8350,8350,8350,8350,0
20230801,090500,8340610,8350,8350,8350,8350,0
20230801,090400,8340610,8350,8350,8350,8350,100
20230801,090300,7505610,8330,8330,8330,8330,0
20230801,090200,7505610,8330,8330,8330,8330,0
20230801,090100,7505610,8330,8350,8430,8330,351
20230801,090000,4571830,8440,8440,8440,8350,544