KissMeData/025320/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190300,2088384725,3065,3065,3065,3065,8971
20230801,190200,2088384725,3065,3065,3065,3065,0
20230801,190100,2088384725,3065,3065,3065,3065,0
20230801,190000,2088384725,3065,3065,3065,3065,0
20230801,185900,2088384725,3065,3065,3065,3065,0
20230801,185800,2088384725,3065,3065,3065,3065,0
20230801,185700,2088384725,3065,3065,3065,3065,0
20230801,185600,2088384725,3065,3065,3065,3065,0
20230801,185500,2088384725,3065,3065,3065,3065,0
20230801,185400,2088384725,3065,3065,3065,3065,0
20230801,185300,2088384725,3065,3065,3065,3065,0
20230801,185200,2088384725,3065,3065,3065,3065,0
20230801,185100,2088384725,3065,3065,3065,3065,0
20230801,185000,2088384725,3065,3065,3065,3065,0
20230801,184900,2088384725,3065,3065,3065,3065,0
20230801,184800,2088384725,3065,3065,3065,3065,0
20230801,184700,2088384725,3065,3065,3065,3065,0
20230801,184600,2088384725,3065,3065,3065,3065,0
20230801,184500,2088384725,3065,3065,3065,3065,0
20230801,184400,2088384725,3065,3065,3065,3065,0
20230801,184300,2088384725,3065,3065,3065,3065,0
20230801,184200,2088384725,3065,3065,3065,3065,0
20230801,184100,2088384725,3065,3065,3065,3065,0
20230801,184000,2088384725,3065,3065,3065,3065,0
20230801,183900,2088384725,3065,3065,3065,3065,0
20230801,183800,2088384725,3065,3065,3065,3065,0
20230801,183700,2088384725,3065,3065,3065,3065,0
20230801,183600,2088384725,3065,3065,3065,3065,0
20230801,183500,2088384725,3065,3065,3065,3065,0
20230801,183400,2088384725,3065,3065,3065,3065,0
20230801,183300,2088384725,3065,3065,3065,3065,8971
20230801,183200,2088384725,3065,3065,3065,3065,0
20230801,183100,2088384725,3065,3065,3065,3065,0
20230801,183000,2088384725,3065,3065,3065,3065,0
20230801,182900,2088384725,3065,3065,3065,3065,0
20230801,182800,2088384725,3065,3065,3065,3065,0
20230801,182700,2088384725,3065,3065,3065,3065,0
20230801,182600,2088384725,3065,3065,3065,3065,0
20230801,182500,2088384725,3065,3065,3065,3065,0
20230801,182400,2088384725,3065,3065,3065,3065,0
20230801,182300,2088384725,3065,3065,3065,3065,0
20230801,182200,2088384725,3065,3065,3065,3065,0
20230801,182100,2088384725,3065,3065,3065,3065,0
20230801,182000,2088384725,3065,3065,3065,3065,0
20230801,181900,2088384725,3065,3065,3065,3065,0
20230801,181800,2088384725,3065,3065,3065,3065,0
20230801,181700,2088384725,3065,3065,3065,3065,0
20230801,181600,2088384725,3065,3065,3065,3065,0
20230801,181500,2088384725,3065,3065,3065,3065,0
20230801,181400,2088384725,3065,3065,3065,3065,0
20230801,181300,2088384725,3065,3065,3065,3065,0
20230801,181200,2088384725,3065,3065,3065,3065,0
20230801,181100,2088384725,3065,3065,3065,3065,0
20230801,181000,2088384725,3065,3065,3065,3065,0
20230801,180900,2088384725,3065,3065,3065,3065,0
20230801,180800,2088384725,3065,3065,3065,3065,0
20230801,180700,2088384725,3065,3065,3065,3065,0
20230801,180600,2088384725,3065,3065,3065,3065,0
20230801,180500,2088384725,3065,3065,3065,3065,0
20230801,180400,2088384725,3065,3065,3065,3065,0
20230801,180300,2088384725,3065,3065,3065,3065,8971
20230801,180200,2088384725,3065,3065,3065,3065,0
20230801,180100,2088384725,3065,3065,3065,3065,0
20230801,180000,2088384725,3065,3065,3065,3065,0
20230801,175900,2088384725,3065,3065,3065,3065,0
20230801,175800,2088384725,3065,3065,3065,3065,0
20230801,175700,2088384725,3065,3065,3065,3065,0
20230801,175600,2088384725,3065,3065,3065,3065,0
20230801,175500,2088384725,3065,3065,3065,3065,0
20230801,175400,2088384725,3065,3065,3065,3065,0
20230801,175300,2088384725,3065,3065,3065,3065,0
20230801,175200,2088384725,3065,3065,3065,3065,0
20230801,175100,2088384725,3065,3065,3065,3065,0
20230801,175000,2088384725,3065,3065,3065,3065,0
20230801,174900,2088384725,3065,3065,3065,3065,0
20230801,174800,2088384725,3065,3065,3065,3065,0
20230801,174700,2088384725,3065,3065,3065,3065,0
20230801,174600,2088384725,3065,3065,3065,3065,0
20230801,174500,2088384725,3065,3065,3065,3065,0
20230801,174400,2088384725,3065,3065,3065,3065,0
20230801,174300,2088384725,3065,3065,3065,3065,0
20230801,174200,2088384725,3065,3065,3065,3065,0
20230801,174100,2088384725,3065,3065,3065,3065,0
20230801,174000,2088384725,3065,3065,3065,3065,0
20230801,173900,2088384725,3065,3065,3065,3065,0
20230801,173800,2088384725,3065,3065,3065,3065,0
20230801,173700,2088384725,3065,3065,3065,3065,0
20230801,173600,2088384725,3065,3065,3065,3065,0
20230801,173500,2088384725,3065,3065,3065,3065,0
20230801,173400,2088384725,3065,3065,3065,3065,0
20230801,173300,2088384725,3065,3065,3065,3065,8971
20230801,173200,2088384725,3065,3065,3065,3065,0
20230801,173100,2088384725,3065,3065,3065,3065,0
20230801,173000,2088384725,3065,3065,3065,3065,0
20230801,172900,2088384725,3065,3065,3065,3065,0
20230801,172800,2088384725,3065,3065,3065,3065,0
20230801,172700,2088384725,3065,3065,3065,3065,0
20230801,172600,2088384725,3065,3065,3065,3065,0
20230801,172500,2088384725,3065,3065,3065,3065,0
20230801,172400,2088384725,3065,3065,3065,3065,0
20230801,172300,2088384725,3065,3065,3065,3065,0
20230801,172200,2088384725,3065,3065,3065,3065,0
20230801,172100,2088384725,3065,3065,3065,3065,0
20230801,172000,2088384725,3065,3065,3065,3065,0
20230801,171900,2088384725,3065,3065,3065,3065,0
20230801,171800,2088384725,3065,3065,3065,3065,0
20230801,171700,2088384725,3065,3065,3065,3065,0
20230801,171600,2088384725,3065,3065,3065,3065,0
20230801,171500,2088384725,3065,3065,3065,3065,0
20230801,171400,2088384725,3065,3065,3065,3065,0
20230801,171300,2088384725,3065,3065,3065,3065,0
20230801,171200,2088384725,3065,3065,3065,3065,0
20230801,171100,2088384725,3065,3065,3065,3065,0
20230801,171000,2088384725,3065,3065,3065,3065,0
20230801,170900,2088384725,3065,3065,3065,3065,0
20230801,170800,2088384725,3065,3065,3065,3065,0
20230801,170700,2088384725,3065,3065,3065,3065,0
20230801,170600,2088384725,3065,3065,3065,3065,0
20230801,170500,2088384725,3065,3065,3065,3065,0
20230801,170400,2088384725,3065,3065,3065,3065,0
20230801,170300,2088384725,3065,3065,3065,3065,8971
20230801,170200,2088384725,3065,3065,3065,3065,0
20230801,170100,2088384725,3065,3065,3065,3065,0
20230801,170000,2088384725,3065,3065,3065,3065,0
20230801,165900,2088384725,3065,3065,3065,3065,0
20230801,165800,2088384725,3065,3065,3065,3065,0
20230801,165700,2088384725,3065,3065,3065,3065,0
20230801,165600,2088384725,3065,3065,3065,3065,0
20230801,165500,2088384725,3065,3065,3065,3065,0
20230801,165400,2088384725,3065,3065,3065,3065,0
20230801,165300,2088384725,3065,3065,3065,3065,0
20230801,165200,2088384725,3065,3065,3065,3065,0
20230801,165100,2088384725,3065,3065,3065,3065,0
20230801,165000,2088384725,3065,3065,3065,3065,0
20230801,164900,2088384725,3065,3065,3065,3065,0
20230801,164800,2088384725,3065,3065,3065,3065,0
20230801,164700,2088384725,3065,3065,3065,3065,0
20230801,164600,2088384725,3065,3065,3065,3065,0
20230801,164500,2088384725,3065,3065,3065,3065,0
20230801,164400,2088384725,3065,3065,3065,3065,0
20230801,164300,2088384725,3065,3065,3065,3065,0
20230801,164200,2088384725,3065,3065,3065,3065,0
20230801,164100,2088384725,3065,3065,3065,3065,0
20230801,164000,2088384725,3065,3065,3065,3065,0
20230801,163900,2088384725,3065,3065,3065,3065,0
20230801,163800,2088384725,3065,3065,3065,3065,0
20230801,163700,2088384725,3065,3065,3065,3065,0
20230801,163600,2088384725,3065,3065,3065,3065,0
20230801,163500,2088384725,3065,3065,3065,3065,0
20230801,163400,2088384725,3065,3065,3065,3065,0
20230801,163300,2088384725,3065,3065,3065,3065,8971
20230801,163200,2088384725,3065,3065,3065,3065,0
20230801,163100,2088384725,3065,3065,3065,3065,0
20230801,163000,2088384725,3065,3065,3065,3065,0
20230801,162900,2088384725,3065,3065,3065,3065,0
20230801,162800,2088384725,3065,3065,3065,3065,0
20230801,162700,2088384725,3065,3065,3065,3065,0
20230801,162600,2088384725,3065,3065,3065,3065,0
20230801,162500,2088384725,3065,3065,3065,3065,0
20230801,162400,2088384725,3065,3065,3065,3065,0
20230801,162300,2088384725,3065,3065,3065,3065,0
20230801,162200,2088384725,3065,3065,3065,3065,0
20230801,162100,2088384725,3065,3065,3065,3065,0
20230801,162000,2088384725,3065,3065,3065,3065,0
20230801,161900,2088384725,3065,3065,3065,3065,0
20230801,161800,2088384725,3065,3065,3065,3065,0
20230801,161700,2088384725,3065,3065,3065,3065,0
20230801,161600,2088384725,3065,3065,3065,3065,0
20230801,161500,2088384725,3065,3065,3065,3065,0
20230801,161400,2088384725,3065,3065,3065,3065,0
20230801,161300,2088384725,3065,3065,3065,3065,0
20230801,161200,2088384725,3065,3065,3065,3065,0
20230801,161100,2088384725,3065,3065,3065,3065,0
20230801,161000,2088384725,3065,3065,3065,3065,0
20230801,160900,2088384725,3065,3065,3065,3065,0
20230801,160800,2088384725,3065,3065,3065,3065,0
20230801,160700,2088384725,3065,3065,3065,3065,0
20230801,160600,2088384725,3065,3065,3065,3065,0
20230801,160500,2088384725,3065,3065,3065,3065,0
20230801,160400,2088384725,3065,3065,3065,3065,0
20230801,160300,2088384725,3065,3065,3065,3065,8971
20230801,160200,2088384725,3065,3065,3065,3065,0
20230801,160100,2088384725,3065,3065,3065,3065,0
20230801,160000,2088384725,3065,3065,3065,3065,0
20230801,155900,2088384725,3065,3065,3065,3065,0
20230801,155800,2088384725,3065,3065,3065,3065,0
20230801,155700,2088384725,3065,3065,3065,3065,0
20230801,155600,2088384725,3065,3065,3065,3065,0
20230801,155500,2088384725,3065,3065,3065,3065,0
20230801,155400,2088384725,3065,3065,3065,3065,0
20230801,155300,2088384725,3065,3065,3065,3065,0
20230801,155200,2088384725,3065,3065,3065,3065,0
20230801,155100,2088384725,3065,3065,3065,3065,0
20230801,155000,2088384725,3065,3065,3065,3065,0
20230801,154900,2088384725,3065,3065,3065,3065,0
20230801,154800,2088384725,3065,3065,3065,3065,0
20230801,154700,2088384725,3065,3065,3065,3065,0
20230801,154600,2088384725,3065,3065,3065,3065,0
20230801,154500,2088384725,3065,3065,3065,3065,0
20230801,154400,2088384725,3065,3065,3065,3065,0
20230801,154300,2088384725,3065,3065,3065,3065,0
20230801,154200,2088384725,3065,3065,3065,3065,0
20230801,154100,2088384725,3065,3065,3065,3065,0
20230801,154000,2088384725,3065,3065,3065,3065,0
20230801,153900,2088384725,3065,3065,3065,3065,0
20230801,153800,2088384725,3065,3065,3065,3065,0
20230801,153700,2088384725,3065,3065,3065,3065,0
20230801,153600,2088384725,3065,3065,3065,3065,0
20230801,153500,2088384725,3065,3065,3065,3065,0
20230801,153400,2088384725,3065,3065,3065,3065,0
20230801,153300,2088384725,3065,3065,3065,3065,8971
20230801,153200,2088384725,3065,3065,3065,3065,0
20230801,153100,2088384725,3065,3065,3065,3065,0
20230801,153000,2088384725,3065,3065,3065,3065,8971
20230801,152900,2060888610,3070,3070,3070,3070,0
20230801,152800,2060888610,3070,3070,3070,3070,0
20230801,152700,2060888610,3070,3070,3070,3070,0
20230801,152600,2060888610,3070,3070,3070,3070,0
20230801,152500,2060888610,3070,3070,3070,3070,0
20230801,152400,2060888610,3070,3070,3070,3070,0
20230801,152300,2060888610,3070,3070,3070,3070,0
20230801,152200,2060888610,3070,3070,3070,3070,0
20230801,152100,2060888610,3070,3070,3070,3070,0
20230801,152000,2060888610,3070,3070,3070,3070,0
20230801,151900,2060888610,3070,3065,3070,3065,2230
20230801,151800,2054042560,3070,3065,3070,3055,7827
20230801,151700,2030064020,3065,3065,3065,3065,0
20230801,151600,2030064020,3065,3060,3065,3060,2714
20230801,151500,2021759165,3065,3060,3065,3060,324
20230801,151400,2020767555,3065,3060,3065,3060,401
20230801,151300,2019540490,3065,3060,3070,3060,2383
20230801,151200,2012238490,3070,3070,3070,3060,421
20230801,151100,2010950020,3070,3065,3070,3060,6413
20230801,151000,1991283530,3065,3055,3065,3055,9856
20230801,150900,1961124205,3060,3060,3060,3060,110
20230801,150800,1960787605,3060,3050,3060,3050,7684
20230801,150700,1937340490,3050,3045,3050,3040,4531
20230801,150600,1923554165,3050,3045,3050,3045,1356
20230801,150500,1919421865,3050,3050,3050,3050,431
20230801,150400,1918107315,3050,3050,3050,3045,1401
20230801,150300,1913838765,3050,3050,3050,3050,1960
20230801,150200,1907860765,3050,3050,3050,3045,1217
20230801,150100,1904154910,3050,3050,3050,3045,5172
20230801,150000,1888380810,3050,3045,3050,3045,818
20230801,145900,1885886405,3050,3050,3050,3050,120
20230801,145800,1885520405,3050,3050,3050,3045,2021
20230801,145700,1879356450,3050,3050,3050,3050,150
20230801,145600,1878898950,3050,3050,3050,3050,213
20230801,145500,1878249300,3050,3050,3050,3050,2622
20230801,145400,1870252200,3050,3050,3050,3050,1
20230801,145300,1870249150,3045,3050,3050,3045,1157
20230801,145200,1866724325,3050,3050,3050,3045,836
20230801,145100,1864176960,3050,3045,3050,3045,11
20230801,145000,1864143460,3050,3045,3050,3045,152
20230801,144900,1863680010,3050,3045,3050,3045,607
20230801,144800,1861831160,3050,3045,3050,3045,1810
20230801,144700,1856318200,3050,3045,3050,3045,1099
20230801,144600,1852971735,3050,3050,3050,3045,356
20230801,144500,1851886430,3055,3050,3055,3050,4557
20230801,144400,1837987560,3055,3055,3060,3055,1764
20230801,144300,1832598535,3060,3060,3060,3055,7
20230801,144200,1832577140,3055,3060,3060,3055,486
20230801,144100,1831090725,3060,3060,3060,3050,6775
20230801,144000,1810389260,3060,3055,3060,3050,6671
20230801,143900,1790018655,3055,3045,3055,3045,3511
20230801,143800,1779315160,3045,3040,3045,3040,1785
20230801,143700,1773888750,3040,3040,3040,3040,12
20230801,143600,1773852270,3040,3040,3040,3035,777
20230801,143500,1771493790,3045,3040,3045,3040,461
20230801,143400,1770092345,3040,3040,3040,3040,0
20230801,143300,1770092345,3040,3040,3040,3040,140
20230801,143200,1769666745,3045,3045,3045,3045,103
20230801,143100,1769353110,3045,3040,3045,3040,201
20230801,143000,1768742065,3045,3045,3045,3045,0
20230801,142900,1768742065,3045,3045,3045,3045,66
20230801,142800,1768541095,3045,3030,3045,3030,5556
20230801,142700,1751706200,3030,3030,3030,3030,0
20230801,142600,1751706200,3030,3030,3030,3030,0
20230801,142500,1751706200,3030,3030,3030,3030,300
20230801,142400,1750797200,3030,3030,3030,3025,561
20230801,142300,1749097420,3030,3030,3030,3020,7
20230801,142200,1749076230,3030,3025,3030,3025,551
20230801,142100,1747408600,3030,3030,3030,3030,110
20230801,142000,1747075300,3030,3025,3030,3020,3583
20230801,141900,1736251000,3030,3030,3030,3030,0
20230801,141800,1736251000,3030,3025,3030,3015,9161
20230801,141700,1708611835,3030,3025,3030,3025,191
20230801,141600,1708034055,3030,3030,3030,3030,2530
20230801,141500,1700368155,3030,3025,3030,3025,376
20230801,141400,1699230630,3030,3030,3030,3025,439
20230801,141300,1697901960,3030,3025,3030,3020,183
20230801,141200,1697348945,3030,3025,3030,3025,2211
20230801,141100,1690660615,3030,3030,3030,3030,0
20230801,141000,1690660615,3030,3030,3030,3030,108
20230801,140900,1690333375,3030,3030,3030,3025,547
20230801,140800,1688678465,3030,3030,3030,3030,893
20230801,140700,1685972675,3030,3025,3030,3020,3001
20230801,140600,1676907520,3030,3030,3030,3030,5
20230801,140500,1676892370,3030,3025,3030,3025,1245
20230801,140400,1673126240,3025,3025,3025,3025,24
20230801,140300,1673053640,3025,3025,3025,3025,7
20230801,140200,1673032465,3030,3030,3030,3015,5050
20230801,140100,1657774875,3030,3030,3030,3030,220
20230801,140000,1657108275,3030,3030,3030,3030,10
20230801,135900,1657077975,3030,3030,3030,3025,1067
20230801,135800,1653845965,3030,3025,3030,3025,72
20230801,135700,1653628155,3030,3025,3030,3025,1276
20230801,135600,1649767995,3025,3025,3025,3025,404
20230801,135500,1648545895,3025,3025,3025,3020,391
20230801,135400,1647364620,3025,3025,3025,3020,120
20230801,135300,1647001915,3025,3025,3025,3020,1546
20230801,135200,1642330865,3025,3025,3025,3025,223
20230801,135100,1641656290,3025,3020,3025,3020,3899
20230801,135000,1629881305,3020,3020,3020,3020,56
20230801,134900,1629712185,3020,3020,3020,3015,864
20230801,134800,1627105405,3020,3020,3020,3020,2
20230801,134700,1627099365,3020,3015,3020,3015,2478
20230801,134600,1619626545,3020,3020,3020,3015,542
20230801,134500,1617992220,3015,3020,3020,3015,5973
20230801,134400,1599979710,3020,3020,3025,3015,2406
20230801,134300,1592719090,3025,3025,3030,3020,5151
20230801,134200,1577152235,3030,3025,3030,3025,1438
20230801,134100,1572802245,3030,3025,3030,3025,5
20230801,134000,1572787105,3030,3025,3030,3025,1333
20230801,133900,1568748120,3030,3030,3030,3030,631
20230801,133800,1566836190,3030,3020,3030,3015,2213
20230801,133700,1560153040,3020,3020,3020,3015,15917
20230801,133600,1512144120,3020,3020,3025,3015,10544
20230801,133500,1480321235,3025,3020,3025,3020,4943
20230801,133400,1465393305,3025,3025,3035,3025,13074
20230801,133300,1425819835,3030,3030,3040,3030,2466
20230801,133200,1418347820,3040,3035,3040,3035,520
20230801,133100,1416767075,3040,3040,3040,3030,726
20230801,133000,1414566235,3035,3040,3040,3035,122
20230801,132900,1414195910,3045,3030,3045,3030,6492
20230801,132800,1394524635,3030,3020,3030,3015,3846
20230801,132700,1382897875,3020,3035,3035,3020,23970
20230801,132600,1310442420,3035,3030,3035,3025,1989
20230801,132500,1304411985,3035,3030,3035,3025,2850
20230801,132400,1295781580,3030,3040,3040,3030,23942
20230801,132300,1223161505,3045,3045,3045,3040,6797
20230801,132200,1202498095,3045,3050,3050,3040,2719
20230801,132100,1194231780,3050,3045,3050,3040,6111
20230801,132000,1175628900,3050,3050,3050,3050,6
20230801,131900,1175610600,3050,3050,3050,3050,14
20230801,131800,1175567900,3050,3050,3050,3045,1504
20230801,131700,1170982200,3050,3055,3055,3050,370
20230801,131600,1169852360,3055,3050,3055,3045,11062
20230801,131500,1136111705,3060,3060,3060,3060,0
20230801,131400,1136111705,3060,3055,3060,3050,3502
20230801,131300,1125428085,3060,3060,3060,3055,977
20230801,131200,1122443335,3060,3055,3060,3050,2068
20230801,131100,1116126705,3055,3055,3055,3050,1765
20230801,131000,1110735455,3055,3055,3055,3055,1073
20230801,130900,1107457440,3055,3055,3055,3055,373
20230801,130800,1106317925,3060,3055,3060,3050,8805
20230801,130700,1079455105,3060,3060,3060,3060,0
20230801,130600,1079455105,3060,3060,3060,3060,100
20230801,130500,1079149105,3060,3055,3060,3055,505
20230801,130400,1077606320,3060,3055,3060,3055,448
20230801,130300,1076236075,3055,3055,3055,3055,920
20230801,130200,1073425475,3060,3060,3060,3055,1204
20230801,130100,1069743735,3060,3060,3060,3055,6250
20230801,130000,1050649950,3060,3060,3060,3055,1122
20230801,125900,1047222180,3060,3060,3060,3060,1075
20230801,125800,1043932680,3065,3060,3065,3060,751
20230801,125700,1041634610,3065,3060,3065,3060,2280
20230801,125600,1034657790,3065,3060,3065,3055,2852
20230801,125500,1025936275,3060,3060,3060,3060,2398
20230801,125400,1018598395,3065,3060,3065,3060,3128
20230801,125300,1009026625,3065,3065,3065,3065,158
20230801,125200,1008542355,3065,3065,3065,3060,167
20230801,125100,1008031000,3065,3065,3065,3060,2396
20230801,125000,1000693230,3070,3070,3070,3070,0
20230801,124900,1000693230,3070,3070,3070,3065,1002
20230801,124800,997622090,3070,3065,3070,3065,702
20230801,124700,995470450,3070,3070,3070,3070,12
20230801,124600,995433610,3070,3065,3070,3065,201
20230801,124500,994817540,3070,3070,3070,3070,500
20230801,124400,993282540,3070,3070,3070,3070,1
20230801,124300,993279470,3070,3065,3070,3065,2006
20230801,124200,987131070,3070,3070,3070,3070,0
20230801,124100,987131070,3070,3070,3070,3070,100
20230801,124000,986824070,3070,3065,3070,3065,1027
20230801,123900,983676310,3065,3065,3065,3065,1147
20230801,123800,980160755,3070,3070,3070,3070,0
20230801,123700,980160755,3070,3065,3070,3065,11
20230801,123600,980127035,3070,3065,3070,3065,1435
20230801,123500,975728750,3065,3060,3065,3060,13
20230801,123400,975688965,3065,3065,3065,3065,235
20230801,123300,974968690,3065,3065,3065,3065,0
20230801,123200,974968690,3065,3065,3065,3065,0
20230801,123100,974968690,3065,3065,3065,3065,1200
20230801,123000,971290690,3065,3065,3065,3065,2724
20230801,122900,962941630,3070,3070,3070,3070,0
20230801,122800,962941630,3070,3070,3070,3070,0
20230801,122700,962941630,3070,3065,3070,3065,501
20230801,122600,961406060,3070,3070,3070,3070,1
20230801,122500,961402990,3070,3065,3070,3065,45
20230801,122400,961265060,3070,3065,3070,3065,601
20230801,122300,959422990,3070,3065,3070,3065,4128
20230801,122200,946754370,3070,3065,3070,3065,3824
20230801,122100,935033800,3070,3065,3070,3065,5694
20230801,122000,917581685,3065,3065,3065,3065,0
20230801,121900,917581685,3065,3065,3065,3060,152
20230801,121800,917116405,3065,3065,3065,3065,30
20230801,121700,917024455,3065,3065,3065,3065,0
20230801,121600,917024455,3065,3060,3065,3060,576
20230801,121500,915261860,3065,3065,3065,3065,2
20230801,121400,915255730,3065,3060,3065,3060,201
20230801,121300,914640665,3065,3065,3065,3065,0
20230801,121200,914640665,3065,3065,3065,3065,0
20230801,121100,914640665,3065,3065,3065,3065,0
20230801,121000,914640665,3065,3065,3065,3065,0
20230801,120900,914640665,3065,3065,3065,3065,100
20230801,120800,914334165,3065,3065,3065,3065,5
20230801,120700,914318840,3065,3060,3065,3060,114
20230801,120600,913969995,3065,3060,3065,3060,5652
20230801,120500,896674870,3060,3055,3060,3055,1401
20230801,120400,892394810,3060,3060,3060,3055,2093
20230801,120300,885995440,3060,3060,3060,3060,301
20230801,120200,885074380,3060,3060,3060,3060,4
20230801,120100,885062140,3060,3065,3065,3060,2810
20230801,120000,876463535,3065,3065,3065,3065,0
20230801,115900,876463535,3065,3065,3065,3060,1374
20230801,115800,872255520,3065,3065,3065,3065,65
20230801,115700,872056295,3065,3065,3065,3065,0
20230801,115600,872056295,3065,3060,3065,3060,755
20230801,115500,869745490,3065,3060,3065,3060,10
20230801,115400,869714885,3065,3065,3065,3065,0
20230801,115300,869714885,3065,3065,3065,3065,100
20230801,115200,869408385,3065,3065,3065,3060,224
20230801,115100,868722265,3065,3060,3065,3060,201
20230801,115000,868107200,3065,3060,3065,3060,256
20230801,114900,867323835,3065,3060,3065,3060,281
20230801,114800,866463970,3065,3065,3065,3065,0
20230801,114700,866463970,3065,3065,3065,3065,0
20230801,114600,866463970,3065,3065,3065,3065,0
20230801,114500,866463970,3065,3060,3065,3055,13239
20230801,114400,825990465,3065,3060,3065,3060,36
20230801,114300,825880300,3065,3065,3065,3065,255
20230801,114200,825098725,3065,3065,3065,3065,3
20230801,114100,825089530,3065,3060,3065,3060,741
20230801,114000,822822065,3065,3065,3065,3060,821
20230801,113900,820306210,3070,3065,3070,3065,303
20230801,113800,819377500,3070,3065,3070,3065,3033
20230801,113700,810081345,3070,3070,3070,3070,10
20230801,113600,810050645,3070,3065,3070,3065,191
20230801,113500,809465225,3070,3070,3070,3065,1107
20230801,113400,806069985,3070,3070,3070,3070,0
20230801,113300,806069985,3070,3065,3070,3065,931
20230801,113200,803215815,3070,3070,3070,3070,15
20230801,113100,803169765,3070,3070,3070,3070,400
20230801,113000,801941765,3070,3070,3070,3070,33
20230801,112900,801840455,3070,3070,3070,3070,0
20230801,112800,801840455,3070,3070,3070,3070,1
20230801,112700,801837385,3070,3070,3070,3070,46
20230801,112600,801696165,3070,3065,3070,3065,4
20230801,112500,801683890,3070,3070,3070,3070,2
20230801,112400,801677750,3070,3065,3070,3065,1089
20230801,112300,798339710,3070,3065,3070,3065,366
20230801,112200,797216605,3070,3070,3070,3065,710
20230801,112100,795038740,3070,3070,3070,3070,11
20230801,112000,795004970,3065,3070,3070,3065,1263
20230801,111900,791128780,3075,3070,3075,3070,139
20230801,111800,790702045,3070,3065,3075,3060,3683
20230801,111700,779420840,3075,3070,3075,3070,1123
20230801,111600,775973225,3075,3075,3075,3075,143
20230801,111500,775533500,3075,3075,3075,3075,13
20230801,111400,775493525,3075,3070,3075,3070,33
20230801,111300,775392210,3080,3080,3080,3080,0
20230801,111200,775392210,3080,3080,3080,3080,0
20230801,111100,775392210,3080,3075,3080,3070,303
20230801,111000,774461975,3080,3080,3080,3080,1
20230801,110900,774458895,3080,3080,3080,3075,1886
20230801,110800,768659430,3075,3075,3075,3075,1269
20230801,110700,764757255,3075,3075,3075,3075,0
20230801,110600,764757255,3075,3075,3075,3070,449
20230801,110500,763377655,3075,3075,3075,3075,0
20230801,110400,763377655,3075,3075,3075,3075,0
20230801,110300,763377655,3075,3075,3075,3075,0
20230801,110200,763377655,3075,3075,3075,3075,400
20230801,110100,762147655,3075,3075,3075,3075,0
20230801,110000,762147655,3075,3070,3075,3070,601
20230801,105900,760301080,3075,3075,3075,3075,300
20230801,105800,759378580,3080,3080,3080,3080,0
20230801,105700,759378580,3080,3075,3080,3060,5103
20230801,105600,743750230,3080,3080,3080,3080,100
20230801,105500,743442230,3080,3080,3080,3080,3133
20230801,105400,733792590,3080,3080,3080,3080,0
20230801,105300,733792590,3080,3075,3080,3075,35
20230801,105200,733684950,3080,3075,3080,3075,61
20230801,105100,733497370,3080,3065,3080,3065,158
20230801,105000,733013010,3065,3070,3070,3065,5825
20230801,104900,715149880,3080,3080,3080,3075,116
20230801,104800,714792850,3080,3080,3080,3070,52
20230801,104700,714633190,3080,3075,3080,3075,2709
20230801,104600,706303005,3080,3075,3080,3070,1001
20230801,104500,703229675,3080,3080,3080,3080,32
20230801,104400,703131115,3080,3080,3080,3080,0
20230801,104300,703131115,3080,3080,3080,3080,35
20230801,104200,703023315,3080,3080,3080,3080,10
20230801,104100,702992515,3080,3080,3080,3080,1
20230801,104000,702989435,3080,3080,3080,3080,300
20230801,103900,702065435,3080,3080,3080,3080,1
20230801,103800,702062355,3080,3080,3080,3070,251
20230801,103700,701289775,3080,3075,3080,3075,665
20230801,103600,699244705,3085,3085,3085,3085,0
20230801,103500,699244705,3085,3085,3085,3085,12
20230801,103400,699207685,3085,3085,3085,3085,0
20230801,103300,699207685,3085,3085,3085,3085,100
20230801,103200,698899185,3085,3080,3085,3080,3332
20230801,103100,688636615,3080,3080,3080,3080,500
20230801,103000,687096615,3080,3080,3080,3080,30
20230801,102900,687004215,3085,3085,3085,3085,0
20230801,102800,687004215,3085,3070,3085,3070,819
20230801,102700,684489870,3070,3085,3085,3070,169
20230801,102600,683971010,3085,3075,3090,3070,849
20230801,102500,681362810,3095,3095,3095,3095,0
20230801,102400,681362810,3095,3075,3100,3075,12061
20230801,102300,644094070,3075,3070,3075,3070,1747
20230801,102200,638730430,3070,3065,3070,3065,3503
20230801,102100,627993725,3065,3065,3065,3060,512
20230801,102000,626424500,3065,3070,3070,3065,150
20230801,101900,625964500,3070,3055,3070,3055,7951
20230801,101800,601653720,3055,3060,3060,3055,2800
20230801,101700,593099705,3055,3060,3060,3055,4446
20230801,101600,579516915,3060,3060,3060,3055,514
20230801,101500,577946590,3060,3060,3060,3060,50
20230801,101400,577793590,3060,3055,3060,3055,257
20230801,101300,577008445,3060,3060,3060,3060,1381
20230801,101200,572782585,3065,3065,3065,3065,0
20230801,101100,572782585,3065,3060,3065,3060,350
20230801,101000,571711555,3065,3060,3065,3060,1002
20230801,100900,568645430,3065,3060,3065,3055,2116
20230801,100800,562169465,3065,3060,3065,3060,2501
20230801,100700,554516400,3065,3060,3065,3060,376
20230801,100600,553365750,3065,3060,3065,3060,3462
20230801,100500,542770715,3070,3070,3070,3070,0
20230801,100400,542770715,3070,3070,3070,3070,57
20230801,100300,542595725,3070,3070,3070,3060,25520
20230801,100200,464441495,3070,3080,3080,3065,2640
20230801,100100,456336850,3070,3070,3080,3070,48
20230801,100000,456189400,3080,3070,3080,3070,642
20230801,095900,454218440,3070,3080,3080,3070,2574
20230801,095800,446316120,3080,3080,3080,3080,542
20230801,095700,444646760,3080,3080,3080,3080,222
20230801,095600,443963000,3080,3080,3080,3070,875
20230801,095500,441274840,3080,3075,3080,3070,11336
20230801,095400,406436240,3080,3080,3080,3080,51
20230801,095300,406279160,3085,3085,3085,3085,0
20230801,095200,406279160,3085,3085,3085,3085,182
20230801,095100,405717690,3085,3075,3085,3075,1600
20230801,095000,400796955,3080,3075,3085,3075,348
20230801,094900,399725445,3085,3075,3085,3075,1089
20230801,094800,396375690,3085,3080,3090,3080,12558
20230801,094700,357687025,3090,3085,3090,3085,3328
20230801,094600,347420135,3090,3085,3090,3085,101
20230801,094500,347108545,3090,3090,3090,3090,20
20230801,094400,347046745,3090,3090,3090,3090,839
20230801,094300,344454235,3090,3090,3090,3090,1
20230801,094200,344451145,3090,3090,3090,3085,1206
20230801,094100,340729605,3090,3090,3095,3085,314
20230801,094000,339759360,3090,3085,3090,3085,3710
20230801,093900,328297950,3090,3090,3090,3085,584
20230801,093800,326496190,3085,3090,3090,3085,58
20230801,093700,326317215,3090,3090,3090,3085,33
20230801,093600,326215270,3090,3090,3090,3085,1363
20230801,093500,322007350,3090,3090,3090,3090,30
20230801,093400,321914650,3090,3085,3090,3085,314
20230801,093300,320945805,3090,3085,3090,3080,8387
20230801,093200,295075660,3085,3090,3090,3080,4020
20230801,093100,282673580,3090,3080,3090,3080,3196
20230801,093000,272812235,3090,3085,3090,3080,1525
20230801,092900,268107770,3090,3085,3090,3085,4168
20230801,092800,255249060,3090,3090,3090,3085,2010
20230801,092700,249045390,3090,3090,3090,3085,558
20230801,092600,247323950,3085,3085,3090,3085,3159
20230801,092500,237578430,3090,3085,3090,3085,993
20230801,092400,234512060,3090,3085,3090,3080,1516
20230801,092300,229835850,3085,3085,3090,3085,125
20230801,092200,229450220,3085,3085,3090,3080,4352
20230801,092100,216012725,3090,3085,3090,3085,94
20230801,092000,215722365,3090,3090,3090,3090,57
20230801,091900,215546235,3085,3085,3085,3080,2897
20230801,091800,206610190,3085,3085,3085,3080,1576
20230801,091700,201748625,3085,3085,3085,3080,953
20230801,091600,198808875,3080,3085,3085,3080,166
20230801,091500,198297285,3085,3080,3085,3080,3487
20230801,091400,187557250,3080,3080,3080,3075,664
20230801,091300,185514560,3080,3075,3080,3075,1003
20230801,091200,182430320,3080,3075,3080,3075,1916
20230801,091100,176538605,3080,3080,3080,3080,363
20230801,091000,175420565,3080,3080,3080,3075,1941
20230801,090900,169451785,3075,3070,3080,3070,5893
20230801,090800,151341570,3070,3070,3070,3065,1102
20230801,090700,147958930,3070,3070,3070,3065,383
20230801,090600,146784870,3070,3070,3075,3070,6491
20230801,090500,126857480,3070,3065,3070,3065,2167
20230801,090400,120215230,3070,3060,3070,3060,938
20230801,090300,117341430,3070,3065,3070,3060,1939
20230801,090200,111390875,3070,3060,3075,3060,304
20230801,090100,110460595,3065,3070,3070,3060,17044
20230801,090000,58265140,3075,3070,3075,3070,18939