KissMeData/009780/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185000,280064720,5930,5930,5930,5930,3002
20230801,184900,280064720,5930,5930,5930,5930,0
20230801,184800,280064720,5930,5930,5930,5930,0
20230801,184700,280064720,5930,5930,5930,5930,0
20230801,184600,280064720,5930,5930,5930,5930,0
20230801,184500,280064720,5930,5930,5930,5930,0
20230801,184400,280064720,5930,5930,5930,5930,0
20230801,184300,280064720,5930,5930,5930,5930,0
20230801,184200,280064720,5930,5930,5930,5930,0
20230801,184100,280064720,5930,5930,5930,5930,0
20230801,184000,280064720,5930,5930,5930,5930,0
20230801,183900,280064720,5930,5930,5930,5930,0
20230801,183800,280064720,5930,5930,5930,5930,0
20230801,183700,280064720,5930,5930,5930,5930,0
20230801,183600,280064720,5930,5930,5930,5930,0
20230801,183500,280064720,5930,5930,5930,5930,0
20230801,183400,280064720,5930,5930,5930,5930,0
20230801,183300,280064720,5930,5930,5930,5930,0
20230801,183200,280064720,5930,5930,5930,5930,0
20230801,183100,280064720,5930,5930,5930,5930,0
20230801,183000,280064720,5930,5930,5930,5930,0
20230801,182900,280064720,5930,5930,5930,5930,0
20230801,182800,280064720,5930,5930,5930,5930,0
20230801,182700,280064720,5930,5930,5930,5930,0
20230801,182600,280064720,5930,5930,5930,5930,0
20230801,182500,280064720,5930,5930,5930,5930,0
20230801,182400,280064720,5930,5930,5930,5930,0
20230801,182300,280064720,5930,5930,5930,5930,0
20230801,182200,280064720,5930,5930,5930,5930,0
20230801,182100,280064720,5930,5930,5930,5930,0
20230801,182000,280064720,5930,5930,5930,5930,3002
20230801,181900,280064720,5930,5930,5930,5930,0
20230801,181800,280064720,5930,5930,5930,5930,0
20230801,181700,280064720,5930,5930,5930,5930,0
20230801,181600,280064720,5930,5930,5930,5930,0
20230801,181500,280064720,5930,5930,5930,5930,0
20230801,181400,280064720,5930,5930,5930,5930,0
20230801,181300,280064720,5930,5930,5930,5930,0
20230801,181200,280064720,5930,5930,5930,5930,0
20230801,181100,280064720,5930,5930,5930,5930,0
20230801,181000,280064720,5930,5930,5930,5930,0
20230801,180900,280064720,5930,5930,5930,5930,0
20230801,180800,280064720,5930,5930,5930,5930,0
20230801,180700,280064720,5930,5930,5930,5930,0
20230801,180600,280064720,5930,5930,5930,5930,0
20230801,180500,280064720,5930,5930,5930,5930,0
20230801,180400,280064720,5930,5930,5930,5930,0
20230801,180300,280064720,5930,5930,5930,5930,0
20230801,180200,280064720,5930,5930,5930,5930,0
20230801,180100,280064720,5930,5930,5930,5930,0
20230801,180000,280064720,5930,5930,5930,5930,0
20230801,175900,280064720,5930,5930,5930,5930,0
20230801,175800,280064720,5930,5930,5930,5930,0
20230801,175700,280064720,5930,5930,5930,5930,0
20230801,175600,280064720,5930,5930,5930,5930,0
20230801,175500,280064720,5930,5930,5930,5930,0
20230801,175400,280064720,5930,5930,5930,5930,0
20230801,175300,280064720,5930,5930,5930,5930,0
20230801,175200,280064720,5930,5930,5930,5930,0
20230801,175100,280064720,5930,5930,5930,5930,0
20230801,175000,280064720,5930,5930,5930,5930,3002
20230801,174900,280064720,5930,5930,5930,5930,0
20230801,174800,280064720,5930,5930,5930,5930,0
20230801,174700,280064720,5930,5930,5930,5930,0
20230801,174600,280064720,5930,5930,5930,5930,0
20230801,174500,280064720,5930,5930,5930,5930,0
20230801,174400,280064720,5930,5930,5930,5930,0
20230801,174300,280064720,5930,5930,5930,5930,0
20230801,174200,280064720,5930,5930,5930,5930,0
20230801,174100,280064720,5930,5930,5930,5930,0
20230801,174000,280064720,5930,5930,5930,5930,0
20230801,173900,280064720,5930,5930,5930,5930,0
20230801,173800,280064720,5930,5930,5930,5930,0
20230801,173700,280064720,5930,5930,5930,5930,0
20230801,173600,280064720,5930,5930,5930,5930,0
20230801,173500,280064720,5930,5930,5930,5930,0
20230801,173400,280064720,5930,5930,5930,5930,0
20230801,173300,280064720,5930,5930,5930,5930,0
20230801,173200,280064720,5930,5930,5930,5930,0
20230801,173100,280064720,5930,5930,5930,5930,0
20230801,173000,280064720,5930,5930,5930,5930,0
20230801,172900,280064720,5930,5930,5930,5930,0
20230801,172800,280064720,5930,5930,5930,5930,0
20230801,172700,280064720,5930,5930,5930,5930,0
20230801,172600,280064720,5930,5930,5930,5930,0
20230801,172500,280064720,5930,5930,5930,5930,0
20230801,172400,280064720,5930,5930,5930,5930,0
20230801,172300,280064720,5930,5930,5930,5930,0
20230801,172200,280064720,5930,5930,5930,5930,0
20230801,172100,280064720,5930,5930,5930,5930,0
20230801,172000,280064720,5930,5930,5930,5930,3002
20230801,171900,280064720,5930,5930,5930,5930,0
20230801,171800,280064720,5930,5930,5930,5930,0
20230801,171700,280064720,5930,5930,5930,5930,0
20230801,171600,280064720,5930,5930,5930,5930,0
20230801,171500,280064720,5930,5930,5930,5930,0
20230801,171400,280064720,5930,5930,5930,5930,0
20230801,171300,280064720,5930,5930,5930,5930,0
20230801,171200,280064720,5930,5930,5930,5930,0
20230801,171100,280064720,5930,5930,5930,5930,0
20230801,171000,280064720,5930,5930,5930,5930,0
20230801,170900,280064720,5930,5930,5930,5930,0
20230801,170800,280064720,5930,5930,5930,5930,0
20230801,170700,280064720,5930,5930,5930,5930,0
20230801,170600,280064720,5930,5930,5930,5930,0
20230801,170500,280064720,5930,5930,5930,5930,0
20230801,170400,280064720,5930,5930,5930,5930,0
20230801,170300,280064720,5930,5930,5930,5930,0
20230801,170200,280064720,5930,5930,5930,5930,0
20230801,170100,280064720,5930,5930,5930,5930,0
20230801,170000,280064720,5930,5930,5930,5930,0
20230801,165900,280064720,5930,5930,5930,5930,0
20230801,165800,280064720,5930,5930,5930,5930,0
20230801,165700,280064720,5930,5930,5930,5930,0
20230801,165600,280064720,5930,5930,5930,5930,0
20230801,165500,280064720,5930,5930,5930,5930,0
20230801,165400,280064720,5930,5930,5930,5930,0
20230801,165300,280064720,5930,5930,5930,5930,0
20230801,165200,280064720,5930,5930,5930,5930,0
20230801,165100,280064720,5930,5930,5930,5930,0
20230801,165000,280064720,5930,5930,5930,5930,3002
20230801,164900,280064720,5930,5930,5930,5930,0
20230801,164800,280064720,5930,5930,5930,5930,0
20230801,164700,280064720,5930,5930,5930,5930,0
20230801,164600,280064720,5930,5930,5930,5930,0
20230801,164500,280064720,5930,5930,5930,5930,0
20230801,164400,280064720,5930,5930,5930,5930,0
20230801,164300,280064720,5930,5930,5930,5930,0
20230801,164200,280064720,5930,5930,5930,5930,0
20230801,164100,280064720,5930,5930,5930,5930,0
20230801,164000,280064720,5930,5930,5930,5930,0
20230801,163900,280064720,5930,5930,5930,5930,0
20230801,163800,280064720,5930,5930,5930,5930,0
20230801,163700,280064720,5930,5930,5930,5930,0
20230801,163600,280064720,5930,5930,5930,5930,0
20230801,163500,280064720,5930,5930,5930,5930,0
20230801,163400,280064720,5930,5930,5930,5930,0
20230801,163300,280064720,5930,5930,5930,5930,0
20230801,163200,280064720,5930,5930,5930,5930,0
20230801,163100,280064720,5930,5930,5930,5930,0
20230801,163000,280064720,5930,5930,5930,5930,0
20230801,162900,280064720,5930,5930,5930,5930,0
20230801,162800,280064720,5930,5930,5930,5930,0
20230801,162700,280064720,5930,5930,5930,5930,0
20230801,162600,280064720,5930,5930,5930,5930,0
20230801,162500,280064720,5930,5930,5930,5930,0
20230801,162400,280064720,5930,5930,5930,5930,0
20230801,162300,280064720,5930,5930,5930,5930,0
20230801,162200,280064720,5930,5930,5930,5930,0
20230801,162100,280064720,5930,5930,5930,5930,0
20230801,162000,280064720,5930,5930,5930,5930,3002
20230801,161900,280064720,5930,5930,5930,5930,0
20230801,161800,280064720,5930,5930,5930,5930,0
20230801,161700,280064720,5930,5930,5930,5930,0
20230801,161600,280064720,5930,5930,5930,5930,0
20230801,161500,280064720,5930,5930,5930,5930,0
20230801,161400,280064720,5930,5930,5930,5930,0
20230801,161300,280064720,5930,5930,5930,5930,0
20230801,161200,280064720,5930,5930,5930,5930,0
20230801,161100,280064720,5930,5930,5930,5930,0
20230801,161000,280064720,5930,5930,5930,5930,0
20230801,160900,280064720,5930,5930,5930,5930,0
20230801,160800,280064720,5930,5930,5930,5930,0
20230801,160700,280064720,5930,5930,5930,5930,0
20230801,160600,280064720,5930,5930,5930,5930,0
20230801,160500,280064720,5930,5930,5930,5930,0
20230801,160400,280064720,5930,5930,5930,5930,0
20230801,160300,280064720,5930,5930,5930,5930,0
20230801,160200,280064720,5930,5930,5930,5930,0
20230801,160100,280064720,5930,5930,5930,5930,0
20230801,160000,280064720,5930,5930,5930,5930,0
20230801,155900,280064720,5930,5930,5930,5930,0
20230801,155800,280064720,5930,5930,5930,5930,0
20230801,155700,280064720,5930,5930,5930,5930,0
20230801,155600,280064720,5930,5930,5930,5930,0
20230801,155500,280064720,5930,5930,5930,5930,0
20230801,155400,280064720,5930,5930,5930,5930,0
20230801,155300,280064720,5930,5930,5930,5930,0
20230801,155200,280064720,5930,5930,5930,5930,0
20230801,155100,280064720,5930,5930,5930,5930,0
20230801,155000,280064720,5930,5930,5930,5930,3002
20230801,154900,280064720,5930,5930,5930,5930,0
20230801,154800,280064720,5930,5930,5930,5930,0
20230801,154700,280064720,5930,5930,5930,5930,0
20230801,154600,280064720,5930,5930,5930,5930,0
20230801,154500,280064720,5930,5930,5930,5930,0
20230801,154400,280064720,5930,5930,5930,5930,0
20230801,154300,280064720,5930,5930,5930,5930,0
20230801,154200,280064720,5930,5930,5930,5930,0
20230801,154100,280064720,5930,5930,5930,5930,0
20230801,154000,280064720,5930,5930,5930,5930,0
20230801,153900,280064720,5930,5930,5930,5930,0
20230801,153800,280064720,5930,5930,5930,5930,0
20230801,153700,280064720,5930,5930,5930,5930,0
20230801,153600,280064720,5930,5930,5930,5930,0
20230801,153500,280064720,5930,5930,5930,5930,0
20230801,153400,280064720,5930,5930,5930,5930,0
20230801,153300,280064720,5930,5930,5930,5930,0
20230801,153200,280064720,5930,5930,5930,5930,0
20230801,153100,280064720,5930,5930,5930,5930,0
20230801,153000,280064720,5930,5930,5930,5930,3002
20230801,152900,262262860,5900,5900,5900,5900,0
20230801,152800,262262860,5900,5900,5900,5900,0
20230801,152700,262262860,5900,5900,5900,5900,0
20230801,152600,262262860,5900,5900,5900,5900,0
20230801,152500,262262860,5900,5900,5900,5900,0
20230801,152400,262262860,5900,5900,5900,5900,0
20230801,152300,262262860,5900,5900,5900,5900,0
20230801,152200,262262860,5900,5900,5900,5900,0
20230801,152100,262262860,5900,5900,5900,5900,0
20230801,152000,262262860,5900,5900,5900,5900,0
20230801,151900,262262860,5900,5900,5900,5900,22
20230801,151800,262133060,5890,5890,5890,5890,1
20230801,151700,262127170,5900,5890,5900,5890,200
20230801,151600,260948250,5880,5880,5880,5880,20
20230801,151500,260830650,5890,5890,5890,5890,0
20230801,151400,260830650,5890,5890,5890,5890,0
20230801,151300,260830650,5890,5880,5890,5880,6
20230801,151200,260795360,5890,5890,5890,5890,7
20230801,151100,260754130,5890,5890,5890,5890,1
20230801,151000,260748240,5880,5890,5890,5880,62
20230801,150900,260383520,5890,5890,5890,5890,0
20230801,150800,260383520,5890,5890,5890,5890,267
20230801,150700,258810890,5900,5900,5900,5890,339
20230801,150600,256811980,5900,5890,5900,5890,131
20230801,150500,256040230,5900,5900,5900,5900,1
20230801,150400,256034330,5920,5920,5920,5920,0
20230801,150300,256034330,5920,5900,5920,5900,54
20230801,150200,255714680,5920,5900,5920,5900,241
20230801,150100,254291720,5900,5880,5900,5880,474
20230801,150000,251504480,5880,5860,5880,5860,369
20230801,145900,249342030,5880,5860,5880,5860,124
20230801,145800,248614080,5860,5860,5860,5860,6
20230801,145700,248578920,5870,5840,5870,5840,997
20230801,145600,242742470,5830,5830,5830,5830,114
20230801,145500,242077850,5850,5850,5850,5850,0
20230801,145400,242077850,5850,5850,5850,5850,0
20230801,145300,242077850,5850,5850,5850,5850,0
20230801,145200,242077850,5850,5850,5850,5850,1
20230801,145100,242072000,5840,5840,5840,5840,0
20230801,145000,242072000,5840,5840,5840,5840,0
20230801,144900,242072000,5840,5840,5840,5840,0
20230801,144800,242072000,5840,5840,5840,5840,0
20230801,144700,242072000,5840,5840,5840,5840,0
20230801,144600,242072000,5840,5830,5840,5830,501
20230801,144500,239148030,5830,5830,5830,5830,1
20230801,144400,239142200,5830,5830,5830,5830,0
20230801,144300,239142200,5830,5830,5830,5830,10
20230801,144200,239083900,5840,5840,5840,5840,0
20230801,144100,239083900,5840,5840,5840,5840,0
20230801,144000,239083900,5840,5840,5840,5840,0
20230801,143900,239083900,5840,5840,5840,5840,0
20230801,143800,239083900,5840,5840,5840,5840,57
20230801,143700,238751020,5810,5810,5810,5810,0
20230801,143600,238751020,5810,5830,5830,5810,447
20230801,143500,236149160,5830,5830,5830,5830,1
20230801,143400,236143330,5810,5810,5810,5810,0
20230801,143300,236143330,5810,5810,5810,5810,0
20230801,143200,236143330,5810,5810,5810,5810,0
20230801,143100,236143330,5810,5810,5810,5810,0
20230801,143000,236143330,5810,5810,5810,5810,0
20230801,142900,236143330,5810,5810,5810,5810,120
20230801,142800,235446130,5810,5820,5820,5810,20
20230801,142700,235329830,5840,5840,5840,5840,1
20230801,142600,235323990,5830,5810,5830,5810,70
20230801,142500,234917270,5800,5840,5840,5800,2300
20230801,142400,221540290,5850,5850,5850,5850,0
20230801,142300,221540290,5850,5850,5850,5850,0
20230801,142200,221540290,5850,5850,5850,5850,1
20230801,142100,221534440,5850,5850,5850,5850,10
20230801,142000,221475940,5850,5850,5850,5850,0
20230801,141900,221475940,5850,5850,5850,5850,0
20230801,141800,221475940,5850,5850,5850,5850,0
20230801,141700,221475940,5850,5850,5850,5850,20
20230801,141600,221358940,5850,5850,5850,5850,1
20230801,141500,221353090,5820,5820,5820,5820,0
20230801,141400,221353090,5820,5820,5820,5820,137
20230801,141300,220555750,5810,5820,5820,5810,1028
20230801,141200,214575490,5830,5850,5850,5830,216
20230801,141100,213316190,5850,5850,5850,5850,17
20230801,141000,213216740,5860,5860,5860,5860,0
20230801,140900,213216740,5860,5860,5860,5860,0
20230801,140800,213216740,5860,5860,5860,5860,0
20230801,140700,213216740,5860,5860,5860,5860,0
20230801,140600,213216740,5860,5860,5860,5860,0
20230801,140500,213216740,5860,5860,5860,5860,0
20230801,140400,213216740,5860,5860,5860,5860,0
20230801,140300,213216740,5860,5860,5860,5860,0
20230801,140200,213216740,5860,5860,5860,5860,0
20230801,140100,213216740,5860,5860,5860,5860,0
20230801,140000,213216740,5860,5860,5860,5860,0
20230801,135900,213216740,5860,5860,5860,5860,1
20230801,135800,213210880,5830,5830,5830,5830,211
20230801,135700,211980750,5830,5830,5830,5830,0
20230801,135600,211980750,5830,5830,5830,5830,0
20230801,135500,211980750,5830,5830,5830,5830,0
20230801,135400,211980750,5830,5830,5830,5830,0
20230801,135300,211980750,5830,5830,5830,5830,0
20230801,135200,211980750,5830,5830,5830,5830,1
20230801,135100,211974920,5830,5830,5830,5830,0
20230801,135000,211974920,5830,5830,5830,5830,0
20230801,134900,211974920,5830,5830,5830,5830,1
20230801,134800,211969090,5820,5820,5820,5820,0
20230801,134700,211969090,5820,5820,5820,5820,2
20230801,134600,211957450,5820,5820,5820,5820,0
20230801,134500,211957450,5820,5820,5820,5820,0
20230801,134400,211957450,5820,5820,5820,5820,0
20230801,134300,211957450,5820,5820,5820,5820,0
20230801,134200,211957450,5820,5820,5820,5820,167
20230801,134100,210985510,5820,5820,5820,5820,0
20230801,134000,210985510,5820,5820,5820,5820,0
20230801,133900,210985510,5820,5820,5820,5820,273
20230801,133800,209396650,5830,5830,5830,5830,1
20230801,133700,209390820,5830,5830,5830,5830,1
20230801,133600,209384990,5830,5830,5830,5830,0
20230801,133500,209384990,5830,5830,5830,5830,5
20230801,133400,209355840,5840,5840,5840,5840,0
20230801,133300,209355840,5840,5840,5840,5840,0
20230801,133200,209355840,5840,5820,5840,5820,134
20230801,133100,208575940,5820,5830,5830,5820,21
20230801,133000,208453520,5820,5820,5820,5820,0
20230801,132900,208453520,5820,5820,5820,5820,0
20230801,132800,208453520,5820,5820,5820,5820,0
20230801,132700,208453520,5820,5820,5820,5820,0
20230801,132600,208453520,5820,5840,5840,5820,2874
20230801,132500,191690720,5840,5840,5840,5840,27
20230801,132400,191533040,5840,5840,5840,5840,1
20230801,132300,191527200,5850,5850,5850,5850,77
20230801,132200,191076750,5850,5850,5850,5850,0
20230801,132100,191076750,5850,5850,5850,5850,0
20230801,132000,191076750,5850,5870,5870,5850,2050
20230801,131900,179071960,5880,5880,5880,5880,306
20230801,131800,177272680,5900,5880,5900,5880,519
20230801,131700,174210960,5880,5900,5900,5880,19
20230801,131600,174099220,5900,5900,5900,5900,0
20230801,131500,174099220,5900,5900,5900,5900,11
20230801,131400,174034320,5900,5900,5900,5900,11
20230801,131300,173969420,5880,5880,5880,5880,219
20230801,131200,172681700,5870,5870,5870,5870,0
20230801,131100,172681700,5870,5870,5870,5870,0
20230801,131000,172681700,5870,5870,5870,5870,0
20230801,130900,172681700,5870,5870,5870,5870,112
20230801,130800,172024260,5890,5890,5890,5890,21
20230801,130700,171900570,5890,5890,5890,5890,50
20230801,130600,171606070,5890,5890,5890,5890,155
20230801,130500,170693120,5890,5890,5890,5890,0
20230801,130400,170693120,5890,5890,5890,5890,30
20230801,130300,170516420,5890,5890,5890,5890,0
20230801,130200,170516420,5890,5890,5890,5890,1
20230801,130100,170510530,5870,5870,5870,5870,0
20230801,130000,170510530,5870,5870,5870,5870,0
20230801,125900,170510530,5870,5870,5870,5870,0
20230801,125800,170510530,5870,5870,5870,5870,0
20230801,125700,170510530,5870,5870,5870,5870,48
20230801,125600,170228770,5880,5880,5880,5880,1
20230801,125500,170222890,5890,5890,5890,5890,0
20230801,125400,170222890,5890,5890,5890,5890,0
20230801,125300,170222890,5890,5890,5890,5890,0
20230801,125200,170222890,5890,5890,5890,5890,0
20230801,125100,170222890,5890,5890,5890,5890,0
20230801,125000,170222890,5890,5890,5890,5890,4
20230801,124900,170199330,5860,5860,5860,5860,3
20230801,124800,170181750,5860,5860,5860,5860,0
20230801,124700,170181750,5860,5860,5860,5860,3
20230801,124600,170164170,5860,5860,5860,5860,1910
20230801,124500,158971570,5860,5860,5860,5860,0
20230801,124400,158971570,5860,5860,5860,5860,0
20230801,124300,158971570,5860,5860,5860,5860,0
20230801,124200,158971570,5860,5860,5860,5860,0
20230801,124100,158971570,5860,5860,5860,5860,0
20230801,124000,158971570,5860,5900,5900,5860,651
20230801,123900,155154960,5880,5880,5880,5880,4
20230801,123800,155131440,5880,5880,5880,5880,2
20230801,123700,155119680,5900,5900,5900,5900,46
20230801,123600,154848280,5900,5900,5900,5900,10
20230801,123500,154789280,5900,5900,5900,5900,1
20230801,123400,154783380,5910,5870,5910,5870,4
20230801,123300,154759800,5870,5870,5870,5870,5
20230801,123200,154730450,5870,5870,5870,5870,0
20230801,123100,154730450,5870,5870,5870,5870,0
20230801,123000,154730450,5870,5890,5890,5870,213
20230801,122900,153476870,5890,5890,5890,5890,0
20230801,122800,153476870,5890,5890,5890,5890,0
20230801,122700,153476870,5890,5890,5890,5890,4
20230801,122600,153453310,5890,5890,5890,5890,1
20230801,122500,153447420,5890,5900,5900,5890,12
20230801,122400,153376660,5900,5900,5900,5900,1
20230801,122300,153370760,5900,5900,5900,5900,1
20230801,122200,153364860,5900,5900,5900,5900,300
20230801,122100,151594860,5890,5890,5890,5890,235
20230801,122000,150210710,5890,5890,5890,5890,0
20230801,121900,150210710,5890,5890,5890,5890,0
20230801,121800,150210710,5890,5890,5890,5890,0
20230801,121700,150210710,5890,5890,5890,5890,0
20230801,121600,150210710,5890,5890,5890,5890,0
20230801,121500,150210710,5890,5900,5900,5890,102
20230801,121400,149609610,5900,5900,5900,5900,0
20230801,121300,149609610,5900,5900,5900,5900,252
20230801,121200,148122810,5910,5910,5910,5910,0
20230801,121100,148122810,5910,5910,5910,5910,1
20230801,121000,148116900,5920,5920,5920,5920,0
20230801,120900,148116900,5920,5920,5920,5920,0
20230801,120800,148116900,5920,5920,5920,5920,17
20230801,120700,148016260,5920,5920,5920,5920,0
20230801,120600,148016260,5920,5920,5920,5920,0
20230801,120500,148016260,5920,5920,5920,5920,0
20230801,120400,148016260,5920,5920,5920,5920,0
20230801,120300,148016260,5920,5920,5920,5920,0
20230801,120200,148016260,5920,5920,5920,5920,0
20230801,120100,148016260,5920,5920,5920,5920,0
20230801,120000,148016260,5920,5920,5920,5920,6
20230801,115900,147980740,5900,5900,5900,5900,0
20230801,115800,147980740,5900,5900,5900,5900,0
20230801,115700,147980740,5900,5900,5900,5900,0
20230801,115600,147980740,5900,5890,5900,5890,103
20230801,115500,147373130,5890,5890,5890,5890,0
20230801,115400,147373130,5890,5890,5890,5890,110
20230801,115300,146725230,5890,5890,5890,5890,0
20230801,115200,146725230,5890,5890,5890,5890,0
20230801,115100,146725230,5890,5890,5890,5890,5
20230801,115000,146695780,5890,5900,5900,5890,51
20230801,114900,146395380,5900,5900,5900,5900,0
20230801,114800,146395380,5900,5900,5900,5900,3
20230801,114700,146377680,5900,5900,5900,5900,7
20230801,114600,146336380,5900,5900,5900,5900,0
20230801,114500,146336380,5900,5900,5900,5900,0
20230801,114400,146336380,5900,5900,5900,5900,0
20230801,114300,146336380,5900,5900,5900,5900,0
20230801,114200,146336380,5900,5900,5900,5900,730
20230801,114100,142029380,5900,5900,5900,5900,2047
20230801,114000,129952080,5910,5910,5910,5910,100
20230801,113900,129361080,5900,5900,5900,5900,0
20230801,113800,129361080,5900,5910,5910,5900,299
20230801,113700,127594980,5910,5910,5910,5910,11
20230801,113600,127529970,5920,5920,5920,5920,1
20230801,113500,127524050,5900,5910,5910,5900,200
20230801,113400,126342200,5910,5910,5910,5910,0
20230801,113300,126342200,5910,5910,5910,5910,7
20230801,113200,126300830,5920,5920,5920,5920,0
20230801,113100,126300830,5920,5920,5920,5920,1
20230801,113000,126294910,5920,5920,5920,5920,0
20230801,112900,126294910,5920,5920,5920,5920,0
20230801,112800,126294910,5920,5920,5920,5920,1
20230801,112700,126288990,5920,5920,5920,5920,60
20230801,112600,125933790,5920,5920,5920,5920,66
20230801,112500,125543070,5920,5920,5920,5920,2
20230801,112400,125531230,5920,5920,5920,5920,0
20230801,112300,125531230,5920,5920,5920,5920,0
20230801,112200,125531230,5920,5920,5920,5920,30
20230801,112100,125353630,5920,5920,5920,5920,10
20230801,112000,125294430,5920,5920,5920,5920,0
20230801,111900,125294430,5920,5920,5920,5920,0
20230801,111800,125294430,5920,5920,5920,5920,20
20230801,111700,125176030,5920,5910,5920,5910,200
20230801,111600,123993590,5890,5890,5890,5890,0
20230801,111500,123993590,5890,5890,5890,5890,0
20230801,111400,123993590,5890,5890,5890,5890,0
20230801,111300,123993590,5890,5900,5900,5890,2304
20230801,111200,110401030,5900,5900,5900,5900,0
20230801,111100,110401030,5900,5900,5900,5900,0
20230801,111000,110401030,5900,5900,5900,5900,200
20230801,110900,109221030,5900,5900,5900,5900,117
20230801,110800,108530730,5900,5900,5900,5900,0
20230801,110700,108530730,5900,5900,5900,5900,120
20230801,110600,107822730,5890,5890,5900,5890,233
20230801,110500,106448160,5890,5890,5900,5890,3
20230801,110400,106430480,5900,5890,5900,5890,196
20230801,110300,105274110,5890,5900,5900,5890,119
20230801,110200,104572030,5900,5900,5900,5900,171
20230801,110100,103563130,5900,5900,5900,5900,815
20230801,110000,98754630,5900,5900,5900,5900,3
20230801,105900,98736930,5900,5900,5900,5900,3
20230801,105800,98719230,5910,5910,5920,5910,52
20230801,105700,98411900,5910,5910,5910,5910,52
20230801,105600,98104580,5920,5920,5920,5920,150
20230801,105500,97216580,5920,5930,5930,5920,1043
20230801,105400,91039020,5920,5910,5920,5910,457
20230801,105300,88333610,5920,5900,5920,5900,93
20230801,105200,87784030,5920,5920,5920,5920,0
20230801,105100,87784030,5920,5920,5920,5920,1
20230801,105000,87778110,5900,5900,5900,5900,0
20230801,104900,87778110,5900,5920,5930,5900,186
20230801,104800,86676120,5920,5910,5920,5910,12
20230801,104700,86605180,5900,5910,5910,5900,344
20230801,104600,84575490,5910,5900,5910,5900,18
20230801,104500,84469210,5920,5910,5920,5910,171
20230801,104400,83457150,5920,5910,5920,5900,221
20230801,104300,82151030,5900,5900,5900,5900,515
20230801,104200,79112530,5860,5870,5870,5860,1072
20230801,104100,72820220,5900,5900,5900,5900,1
20230801,104000,72814320,5900,5880,5900,5880,2943
20230801,103900,55503800,5880,5880,5880,5880,542
20230801,103800,52316840,5880,5880,5880,5880,1
20230801,103700,52310960,5880,5880,5880,5880,543
20230801,103600,49118120,5880,5870,5880,5870,1164
20230801,103500,42274580,5870,5870,5870,5870,20
20230801,103400,42157180,5870,5870,5870,5870,0
20230801,103300,42157180,5870,5870,5870,5870,105
20230801,103200,41540830,5870,5870,5870,5870,0
20230801,103100,41540830,5870,5880,5880,5870,116
20230801,103000,40859750,5880,5880,5880,5880,2
20230801,102900,40847990,5880,5880,5880,5880,392
20230801,102800,38543030,5880,5880,5880,5880,0
20230801,102700,38543030,5880,5880,5880,5880,60
20230801,102600,38190230,5880,5880,5880,5880,0
20230801,102500,38190230,5880,5880,5880,5880,0
20230801,102400,38190230,5880,5880,5880,5880,100
20230801,102300,37602230,5880,5880,5880,5880,0
20230801,102200,37602230,5880,5880,5880,5880,104
20230801,102100,36990710,5880,5880,5880,5880,1
20230801,102000,36984830,5860,5860,5860,5860,100
20230801,101900,36398830,5860,5860,5860,5860,50
20230801,101800,36105830,5890,5890,5890,5890,0
20230801,101700,36105830,5890,5890,5890,5890,0
20230801,101600,36105830,5890,5890,5890,5890,1
20230801,101500,36099940,5880,5880,5880,5880,0
20230801,101400,36099940,5880,5880,5880,5880,9
20230801,101300,36047020,5880,5870,5880,5870,18
20230801,101200,35941350,5880,5880,5880,5880,0
20230801,101100,35941350,5880,5880,5880,5880,106
20230801,101000,35318070,5880,5890,5890,5880,174
20230801,100900,34294930,5880,5880,5880,5880,24
20230801,100800,34153810,5870,5870,5870,5870,10
20230801,100700,34095110,5880,5880,5880,5880,1
20230801,100600,34089230,5870,5870,5870,5870,0
20230801,100500,34089230,5870,5870,5870,5870,30
20230801,100400,33913130,5870,5870,5870,5870,1
20230801,100300,33907260,5870,5870,5870,5870,0
20230801,100200,33907260,5870,5870,5870,5870,0
20230801,100100,33907260,5870,5870,5870,5870,0
20230801,100000,33907260,5870,5870,5870,5870,5
20230801,095900,33877910,5870,5870,5870,5870,0
20230801,095800,33877910,5870,5870,5870,5870,159
20230801,095700,32944580,5860,5840,5860,5840,14
20230801,095600,32862680,5840,5840,5840,5840,11
20230801,095500,32798440,5840,5840,5840,5840,0
20230801,095400,32798440,5840,5840,5840,5840,10
20230801,095300,32740040,5830,5830,5830,5830,10
20230801,095200,32681740,5830,5830,5830,5830,0
20230801,095100,32681740,5830,5830,5830,5830,0
20230801,095000,32681740,5830,5830,5830,5830,0
20230801,094900,32681740,5830,5840,5840,5830,300
20230801,094800,30932720,5860,5860,5860,5860,478
20230801,094700,28131640,5860,5860,5860,5860,0
20230801,094600,28131640,5860,5860,5860,5860,0
20230801,094500,28131640,5860,5860,5860,5860,1
20230801,094400,28125780,5870,5850,5870,5830,250
20230801,094300,26666190,5890,5890,5890,5890,0
20230801,094200,26666190,5890,5870,5890,5870,5
20230801,094100,26636770,5850,5850,5850,5850,100
20230801,094000,26051770,5850,5850,5850,5850,0
20230801,093900,26051770,5850,5850,5850,5850,0
20230801,093800,26051770,5850,5850,5850,5850,936
20230801,093700,20576170,5870,5870,5870,5870,180
20230801,093600,19519570,5870,5840,5870,5840,111
20230801,093500,18871300,5840,5840,5840,5840,11
20230801,093400,18807060,5840,5840,5840,5840,82
20230801,093300,18328180,5850,5860,5860,5850,250
20230801,093200,16864950,5860,5860,5870,5860,38
20230801,093100,16642100,5890,5890,5890,5890,0
20230801,093000,16642100,5890,5890,5890,5890,1
20230801,092900,16636210,5880,5880,5880,5880,17
20230801,092800,16536250,5880,5880,5880,5880,16
20230801,092700,16442170,5850,5880,5880,5850,485
20230801,092600,13598730,5880,5890,5890,5880,66
20230801,092500,13210490,5900,5900,5900,5900,1
20230801,092400,13204590,5900,5900,5900,5900,1
20230801,092300,13198690,5900,5900,5900,5900,17
20230801,092200,13098390,5880,5880,5880,5880,50
20230801,092100,12804390,5880,5880,5880,5880,200
20230801,092000,11628390,5880,5900,5900,5880,18
20230801,091900,11522210,5900,5900,5900,5900,78
20230801,091800,11062010,5900,5890,5900,5890,35
20230801,091700,10855630,5870,5870,5870,5870,0
20230801,091600,10855630,5870,5870,5870,5870,0
20230801,091500,10855630,5870,5870,5870,5870,0
20230801,091400,10855630,5870,5890,5890,5870,201
20230801,091300,9673510,5890,5890,5890,5890,100
20230801,091200,9084510,5900,5900,5900,5900,52
20230801,091100,8777710,5900,5910,5910,5900,125
20230801,091000,8040200,5900,5900,5900,5900,81
20230801,090900,7562300,5920,5910,5920,5900,482
20230801,090800,4714090,5910,5900,5910,5900,56
20230801,090700,4383420,5900,5900,5900,5900,222
20230801,090600,3073620,5900,5890,5900,5890,19
20230801,090500,2961580,5880,5880,5890,5880,28
20230801,090400,2796900,5850,5850,5850,5850,0
20230801,090300,2796900,5850,5860,5860,5850,313
20230801,090200,965590,5860,5860,5860,5860,2
20230801,090100,953870,5850,5850,5850,5850,0
20230801,090000,953870,5850,5850,5880,5850,163