KissMeData/086040/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194200,913193700,7070,7070,7070,7070,3346
20230802,194100,913193700,7070,7070,7070,7070,0
20230802,194000,913193700,7070,7070,7070,7070,0
20230802,193900,913193700,7070,7070,7070,7070,0
20230802,193800,913193700,7070,7070,7070,7070,0
20230802,193700,913193700,7070,7070,7070,7070,0
20230802,193600,913193700,7070,7070,7070,7070,0
20230802,193500,913193700,7070,7070,7070,7070,0
20230802,193400,913193700,7070,7070,7070,7070,0
20230802,193300,913193700,7070,7070,7070,7070,0
20230802,193200,913193700,7070,7070,7070,7070,0
20230802,193100,913193700,7070,7070,7070,7070,0
20230802,193000,913193700,7070,7070,7070,7070,0
20230802,192900,913193700,7070,7070,7070,7070,0
20230802,192800,913193700,7070,7070,7070,7070,0
20230802,192700,913193700,7070,7070,7070,7070,0
20230802,192600,913193700,7070,7070,7070,7070,0
20230802,192500,913193700,7070,7070,7070,7070,0
20230802,192400,913193700,7070,7070,7070,7070,0
20230802,192300,913193700,7070,7070,7070,7070,0
20230802,192200,913193700,7070,7070,7070,7070,0
20230802,192100,913193700,7070,7070,7070,7070,0
20230802,192000,913193700,7070,7070,7070,7070,0
20230802,191900,913193700,7070,7070,7070,7070,0
20230802,191800,913193700,7070,7070,7070,7070,0
20230802,191700,913193700,7070,7070,7070,7070,0
20230802,191600,913193700,7070,7070,7070,7070,0
20230802,191500,913193700,7070,7070,7070,7070,0
20230802,191400,913193700,7070,7070,7070,7070,0
20230802,191300,913193700,7070,7070,7070,7070,0
20230802,191200,913193700,7070,7070,7070,7070,3346
20230802,191100,913193700,7070,7070,7070,7070,0
20230802,191000,913193700,7070,7070,7070,7070,0
20230802,190900,913193700,7070,7070,7070,7070,0
20230802,190800,913193700,7070,7070,7070,7070,0
20230802,190700,913193700,7070,7070,7070,7070,0
20230802,190600,913193700,7070,7070,7070,7070,0
20230802,190500,913193700,7070,7070,7070,7070,0
20230802,190400,913193700,7070,7070,7070,7070,0
20230802,190300,913193700,7070,7070,7070,7070,0
20230802,190200,913193700,7070,7070,7070,7070,0
20230802,190100,913193700,7070,7070,7070,7070,0
20230802,190000,913193700,7070,7070,7070,7070,0
20230802,185900,913193700,7070,7070,7070,7070,0
20230802,185800,913193700,7070,7070,7070,7070,0
20230802,185700,913193700,7070,7070,7070,7070,0
20230802,185600,913193700,7070,7070,7070,7070,0
20230802,185500,913193700,7070,7070,7070,7070,0
20230802,185400,913193700,7070,7070,7070,7070,0
20230802,185300,913193700,7070,7070,7070,7070,0
20230802,185200,913193700,7070,7070,7070,7070,0
20230802,185100,913193700,7070,7070,7070,7070,0
20230802,185000,913193700,7070,7070,7070,7070,0
20230802,184900,913193700,7070,7070,7070,7070,0
20230802,184800,913193700,7070,7070,7070,7070,0
20230802,184700,913193700,7070,7070,7070,7070,0
20230802,184600,913193700,7070,7070,7070,7070,0
20230802,184500,913193700,7070,7070,7070,7070,0
20230802,184400,913193700,7070,7070,7070,7070,0
20230802,184300,913193700,7070,7070,7070,7070,0
20230802,184200,913193700,7070,7070,7070,7070,3346
20230802,184100,913193700,7070,7070,7070,7070,0
20230802,184000,913193700,7070,7070,7070,7070,0
20230802,183900,913193700,7070,7070,7070,7070,0
20230802,183800,913193700,7070,7070,7070,7070,0
20230802,183700,913193700,7070,7070,7070,7070,0
20230802,183600,913193700,7070,7070,7070,7070,0
20230802,183500,913193700,7070,7070,7070,7070,0
20230802,183400,913193700,7070,7070,7070,7070,0
20230802,183300,913193700,7070,7070,7070,7070,0
20230802,183200,913193700,7070,7070,7070,7070,0
20230802,183100,913193700,7070,7070,7070,7070,0
20230802,183000,913193700,7070,7070,7070,7070,0
20230802,182900,913193700,7070,7070,7070,7070,0
20230802,182800,913193700,7070,7070,7070,7070,0
20230802,182700,913193700,7070,7070,7070,7070,0
20230802,182600,913193700,7070,7070,7070,7070,0
20230802,182500,913193700,7070,7070,7070,7070,0
20230802,182400,913193700,7070,7070,7070,7070,0
20230802,182300,913193700,7070,7070,7070,7070,0
20230802,182200,913193700,7070,7070,7070,7070,0
20230802,182100,913193700,7070,7070,7070,7070,0
20230802,182000,913193700,7070,7070,7070,7070,0
20230802,181900,913193700,7070,7070,7070,7070,0
20230802,181800,913193700,7070,7070,7070,7070,0
20230802,181700,913193700,7070,7070,7070,7070,0
20230802,181600,913193700,7070,7070,7070,7070,0
20230802,181500,913193700,7070,7070,7070,7070,0
20230802,181400,913193700,7070,7070,7070,7070,0
20230802,181300,913193700,7070,7070,7070,7070,0
20230802,181200,913193700,7070,7070,7070,7070,3346
20230802,181100,913193700,7070,7070,7070,7070,0
20230802,181000,913193700,7070,7070,7070,7070,0
20230802,180900,913193700,7070,7070,7070,7070,0
20230802,180800,913193700,7070,7070,7070,7070,0
20230802,180700,913193700,7070,7070,7070,7070,0
20230802,180600,913193700,7070,7070,7070,7070,0
20230802,180500,913193700,7070,7070,7070,7070,0
20230802,180400,913193700,7070,7070,7070,7070,0
20230802,180300,913193700,7070,7070,7070,7070,0
20230802,180200,913193700,7070,7070,7070,7070,0
20230802,180100,913193700,7070,7070,7070,7070,0
20230802,180000,913193700,7070,7070,7070,7070,0
20230802,175900,913193700,7070,7070,7070,7070,0
20230802,175800,913193700,7070,7070,7070,7070,0
20230802,175700,913193700,7070,7070,7070,7070,0
20230802,175600,913193700,7070,7070,7070,7070,0
20230802,175500,913193700,7070,7070,7070,7070,0
20230802,175400,913193700,7070,7070,7070,7070,0
20230802,175300,913193700,7070,7070,7070,7070,0
20230802,175200,913193700,7070,7070,7070,7070,0
20230802,175100,913193700,7070,7070,7070,7070,0
20230802,175000,913193700,7070,7070,7070,7070,0
20230802,174900,913193700,7070,7070,7070,7070,0
20230802,174800,913193700,7070,7070,7070,7070,0
20230802,174700,913193700,7070,7070,7070,7070,0
20230802,174600,913193700,7070,7070,7070,7070,0
20230802,174500,913193700,7070,7070,7070,7070,0
20230802,174400,913193700,7070,7070,7070,7070,0
20230802,174300,913193700,7070,7070,7070,7070,0
20230802,174200,913193700,7070,7070,7070,7070,3346
20230802,174100,913193700,7070,7070,7070,7070,0
20230802,174000,913193700,7070,7070,7070,7070,0
20230802,173900,913193700,7070,7070,7070,7070,0
20230802,173800,913193700,7070,7070,7070,7070,0
20230802,173700,913193700,7070,7070,7070,7070,0
20230802,173600,913193700,7070,7070,7070,7070,0
20230802,173500,913193700,7070,7070,7070,7070,0
20230802,173400,913193700,7070,7070,7070,7070,0
20230802,173300,913193700,7070,7070,7070,7070,0
20230802,173200,913193700,7070,7070,7070,7070,0
20230802,173100,913193700,7070,7070,7070,7070,0
20230802,173000,913193700,7070,7070,7070,7070,0
20230802,172900,913193700,7070,7070,7070,7070,0
20230802,172800,913193700,7070,7070,7070,7070,0
20230802,172700,913193700,7070,7070,7070,7070,0
20230802,172600,913193700,7070,7070,7070,7070,0
20230802,172500,913193700,7070,7070,7070,7070,0
20230802,172400,913193700,7070,7070,7070,7070,0
20230802,172300,913193700,7070,7070,7070,7070,0
20230802,172200,913193700,7070,7070,7070,7070,0
20230802,172100,913193700,7070,7070,7070,7070,0
20230802,172000,913193700,7070,7070,7070,7070,0
20230802,171900,913193700,7070,7070,7070,7070,0
20230802,171800,913193700,7070,7070,7070,7070,0
20230802,171700,913193700,7070,7070,7070,7070,0
20230802,171600,913193700,7070,7070,7070,7070,0
20230802,171500,913193700,7070,7070,7070,7070,0
20230802,171400,913193700,7070,7070,7070,7070,0
20230802,171300,913193700,7070,7070,7070,7070,0
20230802,171200,913193700,7070,7070,7070,7070,3346
20230802,171100,913193700,7070,7070,7070,7070,0
20230802,171000,913193700,7070,7070,7070,7070,0
20230802,170900,913193700,7070,7070,7070,7070,0
20230802,170800,913193700,7070,7070,7070,7070,0
20230802,170700,913193700,7070,7070,7070,7070,0
20230802,170600,913193700,7070,7070,7070,7070,0
20230802,170500,913193700,7070,7070,7070,7070,0
20230802,170400,913193700,7070,7070,7070,7070,0
20230802,170300,913193700,7070,7070,7070,7070,0
20230802,170200,913193700,7070,7070,7070,7070,0
20230802,170100,913193700,7070,7070,7070,7070,0
20230802,170000,913193700,7070,7070,7070,7070,0
20230802,165900,913193700,7070,7070,7070,7070,0
20230802,165800,913193700,7070,7070,7070,7070,0
20230802,165700,913193700,7070,7070,7070,7070,0
20230802,165600,913193700,7070,7070,7070,7070,0
20230802,165500,913193700,7070,7070,7070,7070,0
20230802,165400,913193700,7070,7070,7070,7070,0
20230802,165300,913193700,7070,7070,7070,7070,0
20230802,165200,913193700,7070,7070,7070,7070,0
20230802,165100,913193700,7070,7070,7070,7070,0
20230802,165000,913193700,7070,7070,7070,7070,0
20230802,164900,913193700,7070,7070,7070,7070,0
20230802,164800,913193700,7070,7070,7070,7070,0
20230802,164700,913193700,7070,7070,7070,7070,0
20230802,164600,913193700,7070,7070,7070,7070,0
20230802,164500,913193700,7070,7070,7070,7070,0
20230802,164400,913193700,7070,7070,7070,7070,0
20230802,164300,913193700,7070,7070,7070,7070,0
20230802,164200,913193700,7070,7070,7070,7070,3346
20230802,164100,913193700,7070,7070,7070,7070,0
20230802,164000,913193700,7070,7070,7070,7070,0
20230802,163900,913193700,7070,7070,7070,7070,0
20230802,163800,913193700,7070,7070,7070,7070,0
20230802,163700,913193700,7070,7070,7070,7070,0
20230802,163600,913193700,7070,7070,7070,7070,0
20230802,163500,913193700,7070,7070,7070,7070,0
20230802,163400,913193700,7070,7070,7070,7070,0
20230802,163300,913193700,7070,7070,7070,7070,0
20230802,163200,913193700,7070,7070,7070,7070,0
20230802,163100,913193700,7070,7070,7070,7070,0
20230802,163000,913193700,7070,7070,7070,7070,0
20230802,162900,913193700,7070,7070,7070,7070,0
20230802,162800,913193700,7070,7070,7070,7070,0
20230802,162700,913193700,7070,7070,7070,7070,0
20230802,162600,913193700,7070,7070,7070,7070,0
20230802,162500,913193700,7070,7070,7070,7070,0
20230802,162400,913193700,7070,7070,7070,7070,0
20230802,162300,913193700,7070,7070,7070,7070,0
20230802,162200,913193700,7070,7070,7070,7070,0
20230802,162100,913193700,7070,7070,7070,7070,0
20230802,162000,913193700,7070,7070,7070,7070,0
20230802,161900,913193700,7070,7070,7070,7070,0
20230802,161800,913193700,7070,7070,7070,7070,0
20230802,161700,913193700,7070,7070,7070,7070,0
20230802,161600,913193700,7070,7070,7070,7070,0
20230802,161500,913193700,7070,7070,7070,7070,0
20230802,161400,913193700,7070,7070,7070,7070,0
20230802,161300,913193700,7070,7070,7070,7070,0
20230802,161200,913193700,7070,7070,7070,7070,3346
20230802,161100,913193700,7070,7070,7070,7070,0
20230802,161000,913193700,7070,7070,7070,7070,0
20230802,160900,913193700,7070,7070,7070,7070,0
20230802,160800,913193700,7070,7070,7070,7070,0
20230802,160700,913193700,7070,7070,7070,7070,0
20230802,160600,913193700,7070,7070,7070,7070,0
20230802,160500,913193700,7070,7070,7070,7070,0
20230802,160400,913193700,7070,7070,7070,7070,0
20230802,160300,913193700,7070,7070,7070,7070,0
20230802,160200,913193700,7070,7070,7070,7070,0
20230802,160100,913193700,7070,7070,7070,7070,0
20230802,160000,913193700,7070,7070,7070,7070,0
20230802,155900,913193700,7070,7070,7070,7070,0
20230802,155800,913193700,7070,7070,7070,7070,0
20230802,155700,913193700,7070,7070,7070,7070,0
20230802,155600,913193700,7070,7070,7070,7070,0
20230802,155500,913193700,7070,7070,7070,7070,0
20230802,155400,913193700,7070,7070,7070,7070,0
20230802,155300,913193700,7070,7070,7070,7070,0
20230802,155200,913193700,7070,7070,7070,7070,0
20230802,155100,913193700,7070,7070,7070,7070,0
20230802,155000,913193700,7070,7070,7070,7070,0
20230802,154900,913193700,7070,7070,7070,7070,0
20230802,154800,913193700,7070,7070,7070,7070,0
20230802,154700,913193700,7070,7070,7070,7070,0
20230802,154600,913193700,7070,7070,7070,7070,0
20230802,154500,913193700,7070,7070,7070,7070,0
20230802,154400,913193700,7070,7070,7070,7070,0
20230802,154300,913193700,7070,7070,7070,7070,0
20230802,154200,913193700,7070,7070,7070,7070,3346
20230802,154100,913193700,7070,7070,7070,7070,0
20230802,154000,913193700,7070,7070,7070,7070,0
20230802,153900,913193700,7070,7070,7070,7070,0
20230802,153800,913193700,7070,7070,7070,7070,0
20230802,153700,913193700,7070,7070,7070,7070,0
20230802,153600,913193700,7070,7070,7070,7070,0
20230802,153500,913193700,7070,7070,7070,7070,0
20230802,153400,913193700,7070,7070,7070,7070,0
20230802,153300,913193700,7070,7070,7070,7070,0
20230802,153200,913193700,7070,7070,7070,7070,0
20230802,153100,913193700,7070,7070,7070,7070,0
20230802,153000,913193700,7070,7070,7070,7070,3346
20230802,152900,889537480,7090,7090,7090,7090,0
20230802,152800,889537480,7090,7090,7090,7090,0
20230802,152700,889537480,7090,7090,7090,7090,0
20230802,152600,889537480,7090,7090,7090,7090,0
20230802,152500,889537480,7090,7090,7090,7090,0
20230802,152400,889537480,7090,7090,7090,7090,0
20230802,152300,889537480,7090,7090,7090,7090,0
20230802,152200,889537480,7090,7090,7090,7090,0
20230802,152100,889537480,7090,7090,7090,7090,0
20230802,152000,889537480,7090,7090,7090,7090,0
20230802,151900,889537480,7090,7090,7090,7090,173
20230802,151800,888310910,7090,7090,7090,7090,4
20230802,151700,888282550,7090,7080,7090,7080,120
20230802,151600,887432030,7080,7090,7090,7080,16
20230802,151500,887318740,7080,7080,7080,7080,60
20230802,151400,886893940,7080,7090,7090,7080,941
20230802,151300,880231650,7090,7100,7100,7090,211
20230802,151200,878735650,7100,7100,7100,7100,1
20230802,151100,878728550,7090,7090,7090,7090,12
20230802,151000,878643470,7090,7090,7090,7090,263
20230802,150900,876778800,7090,7090,7090,7090,7
20230802,150800,876729170,7090,7090,7090,7090,2
20230802,150700,876714990,7090,7090,7090,7090,116
20230802,150600,875892550,7090,7090,7090,7090,0
20230802,150500,875892550,7090,7090,7090,7090,83
20230802,150400,875304080,7090,7090,7090,7090,0
20230802,150300,875304080,7090,7090,7090,7090,0
20230802,150200,875304080,7090,7090,7090,7090,0
20230802,150100,875304080,7090,7090,7090,7090,0
20230802,150000,875304080,7090,7090,7090,7090,4
20230802,145900,875275720,7090,7090,7090,7090,3
20230802,145800,875254450,7090,7100,7100,7090,104
20230802,145700,874516090,7090,7090,7090,7090,0
20230802,145600,874516090,7090,7090,7090,7090,7
20230802,145500,874466460,7080,7080,7080,7080,1
20230802,145400,874459380,7080,7090,7090,7080,210
20230802,145300,872972410,7100,7100,7100,7100,2
20230802,145200,872958210,7100,7100,7100,7100,0
20230802,145100,872958210,7100,7100,7100,7100,0
20230802,145000,872958210,7100,7100,7100,7100,0
20230802,144900,872958210,7100,7100,7100,7100,1
20230802,144800,872951110,7100,7100,7100,7100,0
20230802,144700,872951110,7100,7100,7100,7100,16
20230802,144600,872837510,7110,7110,7110,7110,0
20230802,144500,872837510,7110,7110,7110,7110,1106
20230802,144400,864973850,7080,7080,7080,7080,452
20230802,144300,861773690,7080,7090,7090,7080,855
20230802,144200,855714430,7090,7090,7090,7090,0
20230802,144100,855714430,7090,7090,7090,7090,0
20230802,144000,855714430,7090,7100,7100,7090,200
20230802,143900,854296400,7100,7100,7100,7100,26
20230802,143800,854111800,7100,7100,7100,7100,171
20230802,143700,852897700,7100,7100,7100,7100,0
20230802,143600,852897700,7100,7100,7100,7100,52
20230802,143500,852528500,7100,7100,7100,7100,0
20230802,143400,852528500,7100,7100,7100,7100,0
20230802,143300,852528500,7100,7100,7100,7100,0
20230802,143200,852528500,7100,7080,7100,7080,253
20230802,143100,850733080,7080,7080,7080,7080,1167
20230802,143000,842470720,7060,7060,7060,7060,100
20230802,142900,841764720,7070,7070,7070,7070,674
20230802,142800,836999540,7070,7070,7070,7070,0
20230802,142700,836999540,7070,7070,7070,7070,0
20230802,142600,836999540,7070,7070,7070,7070,0
20230802,142500,836999540,7070,7070,7070,7070,0
20230802,142400,836999540,7070,7070,7070,7070,0
20230802,142300,836999540,7070,7070,7070,7070,0
20230802,142200,836999540,7070,7070,7070,7070,1
20230802,142100,836992470,7070,7070,7070,7070,1
20230802,142000,836985400,7050,7050,7050,7050,6
20230802,141900,836943100,7070,7060,7070,7050,65
20230802,141800,836484410,7070,7070,7070,7070,0
20230802,141700,836484410,7070,7070,7070,7070,1
20230802,141600,836477340,7050,7050,7050,7050,0
20230802,141500,836477340,7050,7050,7050,7050,830
20230802,141400,830625840,7050,7070,7070,7050,142
20230802,141300,829624430,7070,7070,7070,7060,101
20230802,141200,828911260,7080,7080,7080,7080,10
20230802,141100,828840460,7080,7080,7080,7080,0
20230802,141000,828840460,7080,7060,7080,7060,101
20230802,140900,828127380,7080,7080,7080,7080,193
20230802,140800,826760940,7090,7090,7090,7090,205
20230802,140700,825307490,7090,7080,7090,7080,511
20230802,140600,821684610,7090,7090,7090,7090,4
20230802,140500,821656250,7090,7090,7090,7090,130
20230802,140400,820734550,7080,7080,7080,7080,0
20230802,140300,820734550,7080,7090,7090,7080,14
20230802,140200,820635420,7090,7090,7090,7090,2
20230802,140100,820621240,7080,7080,7080,7080,76
20230802,140000,820083160,7090,7080,7090,7080,75
20230802,135900,819552150,7100,7080,7100,7060,89
20230802,135800,818922020,7080,7080,7080,7080,1
20230802,135700,818914940,7040,7040,7040,7030,204
20230802,135600,817480220,7030,7030,7030,7030,0
20230802,135500,817480220,7030,7030,7030,7030,0
20230802,135400,817480220,7030,7040,7040,7030,100
20230802,135300,816776260,7020,7020,7020,7020,0
20230802,135200,816776260,7020,7040,7040,7020,1754
20230802,135100,804452310,7030,7030,7030,7030,0
20230802,135000,804452310,7030,7030,7030,7030,0
20230802,134900,804452310,7030,7040,7040,7030,200
20230802,134800,803045330,7030,7030,7030,7030,1754
20230802,134700,790714710,7030,7030,7030,7030,962
20230802,134600,783951850,7030,7050,7050,7030,2445
20230802,134500,766746030,7050,7050,7050,7050,800
20230802,134400,761106030,7050,7070,7070,7050,2027
20230802,134300,746786320,7070,7070,7070,7070,0
20230802,134200,746786320,7070,7070,7070,7070,8
20230802,134100,746729760,7070,7070,7070,7070,8
20230802,134000,746673200,7070,7070,7080,7070,223
20230802,133900,745094590,7070,7070,7070,7070,0
20230802,133800,745094590,7070,7070,7070,7070,0
20230802,133700,745094590,7070,7070,7070,7070,6
20230802,133600,745052170,7070,7070,7070,7070,7
20230802,133500,745002680,7070,7080,7080,7070,152
20230802,133400,743926580,7100,7080,7100,7080,34
20230802,133300,743685460,7100,7100,7100,7100,0
20230802,133200,743685460,7100,7110,7110,7090,17
20230802,133100,743564900,7100,7100,7100,7100,500
20230802,133000,740014900,7100,7100,7100,7100,176
20230802,132900,738765300,7070,7070,7070,7070,0
20230802,132800,738765300,7070,7070,7070,7070,0
20230802,132700,738765300,7070,7070,7070,7070,0
20230802,132600,738765300,7070,7070,7070,7070,0
20230802,132500,738765300,7070,7070,7070,7070,0
20230802,132400,738765300,7070,7070,7070,7070,0
20230802,132300,738765300,7070,7070,7070,7070,0
20230802,132200,738765300,7070,7070,7070,7070,0
20230802,132100,738765300,7070,7070,7070,7070,75
20230802,132000,738235050,7070,7070,7070,7070,15
20230802,131900,738129000,7060,7060,7060,7060,0
20230802,131800,738129000,7060,7080,7080,7060,884
20230802,131700,731881300,7110,7080,7110,7080,82
20230802,131600,731300650,7080,7080,7080,7080,7
20230802,131500,731251090,7080,7080,7080,7080,25
20230802,131400,731074090,7080,7080,7080,7080,1030
20230802,131300,723781690,7080,7080,7080,7080,400
20230802,131200,720949690,7080,7080,7080,7080,130
20230802,131100,720029290,7110,7110,7110,7110,0
20230802,131000,720029290,7110,7110,7110,7110,1
20230802,130900,720022180,7080,7080,7080,7080,0
20230802,130800,720022180,7080,7090,7090,7080,463
20230802,130700,716744010,7100,7090,7100,7080,176
20230802,130600,715497340,7090,7100,7100,7090,147
20230802,130500,714454640,7110,7110,7110,7110,0
20230802,130400,714454640,7110,7110,7110,7110,0
20230802,130300,714454640,7110,7110,7110,7110,0
20230802,130200,714454640,7110,7110,7110,7110,0
20230802,130100,714454640,7110,7110,7110,7110,0
20230802,130000,714454640,7110,7110,7110,7110,46
20230802,125900,714127580,7110,7110,7110,7110,0
20230802,125800,714127580,7110,7110,7110,7110,0
20230802,125700,714127580,7110,7110,7110,7110,0
20230802,125600,714127580,7110,7110,7110,7110,0
20230802,125500,714127580,7110,7110,7110,7110,5
20230802,125400,714092030,7100,7100,7100,7100,18
20230802,125300,713964230,7110,7110,7110,7110,0
20230802,125200,713964230,7110,7110,7110,7110,9
20230802,125100,713900240,7110,7110,7110,7110,0
20230802,125000,713900240,7110,7110,7110,7110,0
20230802,124900,713900240,7110,7110,7110,7110,0
20230802,124800,713900240,7110,7110,7110,7110,0
20230802,124700,713900240,7110,7110,7110,7110,0
20230802,124600,713900240,7110,7110,7110,7110,80
20230802,124500,713331440,7120,7120,7120,7120,0
20230802,124400,713331440,7120,7120,7120,7120,0
20230802,124300,713331440,7120,7120,7120,7120,0
20230802,124200,713331440,7120,7120,7120,7120,0
20230802,124100,713331440,7120,7120,7120,7120,0
20230802,124000,713331440,7120,7120,7120,7120,0
20230802,123900,713331440,7120,7120,7120,7120,20
20230802,123800,713189040,7110,7110,7110,7110,0
20230802,123700,713189040,7110,7110,7110,7110,0
20230802,123600,713189040,7110,7110,7110,7110,0
20230802,123500,713189040,7110,7110,7110,7110,0
20230802,123400,713189040,7110,7120,7120,7110,22
20230802,123300,713032530,7120,7120,7120,7120,61
20230802,123200,712598210,7120,7120,7120,7120,42
20230802,123100,712299170,7130,7130,7130,7130,0
20230802,123000,712299170,7130,7130,7130,7130,10
20230802,122900,712227870,7130,7130,7130,7130,0
20230802,122800,712227870,7130,7130,7130,7130,200
20230802,122700,710801870,7130,7120,7130,7120,25
20230802,122600,710623720,7130,7130,7130,7130,60
20230802,122500,710195920,7130,7130,7130,7130,0
20230802,122400,710195920,7130,7130,7130,7130,0
20230802,122300,710195920,7130,7130,7130,7130,119
20230802,122200,709347450,7130,7130,7130,7130,1
20230802,122100,709340320,7130,7130,7130,7130,1
20230802,122000,709333190,7130,7130,7130,7130,100
20230802,121900,708620190,7090,7090,7090,7090,0
20230802,121800,708620190,7090,7130,7130,7090,700
20230802,121700,703646990,7080,7080,7080,7080,0
20230802,121600,703646990,7080,7080,7080,7080,0
20230802,121500,703646990,7080,7080,7080,7080,0
20230802,121400,703646990,7080,7080,7080,7080,0
20230802,121300,703646990,7080,7080,7080,7080,0
20230802,121200,703646990,7080,7100,7100,7080,1728
20230802,121100,691408730,7100,7100,7100,7100,0
20230802,121000,691408730,7100,7100,7100,7100,0
20230802,120900,691408730,7100,7100,7100,7100,0
20230802,120800,691408730,7100,7100,7100,7100,29
20230802,120700,691202830,7100,7100,7100,7100,28
20230802,120600,691004030,7120,7120,7120,7120,0
20230802,120500,691004030,7120,7120,7120,7120,21
20230802,120400,690854510,7100,7100,7100,7100,1
20230802,120300,690847410,7100,7090,7100,7090,684
20230802,120200,685995100,7090,7090,7090,7090,394
20230802,120100,683201640,7040,7050,7050,7030,903
20230802,120000,676845630,7080,7060,7080,7030,1403
20230802,115900,666969250,7060,7090,7090,7060,102
20230802,115800,666246130,7090,7090,7090,7030,2106
20230802,115700,651394360,7100,7100,7100,7100,20
20230802,115600,651252360,7100,7100,7100,7100,102
20230802,115500,650528160,7100,7080,7100,7080,1277
20230802,115400,641473880,7080,7080,7080,7080,0
20230802,115300,641473880,7080,7080,7080,7080,1
20230802,115200,641466800,7100,7100,7100,7100,0
20230802,115100,641466800,7100,7100,7100,7100,0
20230802,115000,641466800,7100,7090,7100,7080,375
20230802,114900,638807910,7100,7100,7100,7100,1
20230802,114800,638800810,7100,7100,7100,7100,1
20230802,114700,638793710,7100,7100,7100,7100,20
20230802,114600,638651710,7100,7060,7120,7060,2477
20230802,114500,621110020,7040,7160,7160,6920,52409
20230802,114400,252954820,7160,7170,7170,7160,26
20230802,114300,252768460,7160,7160,7160,7160,0
20230802,114200,252768460,7160,7160,7160,7160,0
20230802,114100,252768460,7160,7160,7160,7160,0
20230802,114000,252768460,7160,7190,7190,7160,2173
20230802,113900,237192950,7200,7170,7200,7170,80
20230802,113800,236619290,7200,7200,7200,7200,0
20230802,113700,236619290,7200,7170,7200,7170,458
20230802,113600,233335400,7180,7190,7200,7180,164
20230802,113500,232156570,7190,7190,7190,7190,718
20230802,113400,226994150,7190,7190,7190,7190,0
20230802,113300,226994150,7190,7190,7190,7190,0
20230802,113200,226994150,7190,7190,7190,7190,0
20230802,113100,226994150,7190,7190,7190,7190,6
20230802,113000,226951010,7190,7170,7190,7170,21
20230802,112900,226800060,7170,7170,7170,7170,0
20230802,112800,226800060,7170,7170,7170,7170,1
20230802,112700,226792890,7170,7180,7180,7170,18
20230802,112600,226663730,7180,7180,7180,7180,473
20230802,112500,223267590,7180,7180,7180,7180,0
20230802,112400,223267590,7180,7180,7180,7180,0
20230802,112300,223267590,7180,7180,7180,7180,11
20230802,112200,223188610,7200,7200,7200,7200,0
20230802,112100,223188610,7200,7200,7200,7200,28
20230802,112000,222987010,7200,7200,7200,7200,72
20230802,111900,222468610,7200,7180,7200,7180,1092
20230802,111800,214621410,7180,7180,7180,7180,1555
20230802,111700,203456510,7190,7200,7200,7190,891
20230802,111600,197049720,7200,7200,7200,7200,0
20230802,111500,197049720,7200,7200,7200,7200,80
20230802,111400,196473720,7200,7200,7200,7200,1891
20230802,111300,182858520,7210,7210,7210,7210,40
20230802,111200,182570120,7210,7210,7210,7210,0
20230802,111100,182570120,7210,7210,7210,7210,460
20230802,111000,179253520,7210,7210,7210,7210,0
20230802,110900,179253520,7210,7210,7210,7210,0
20230802,110800,179253520,7210,7210,7210,7210,311
20230802,110700,177011210,7210,7210,7210,7210,0
20230802,110600,177011210,7210,7210,7210,7210,0
20230802,110500,177011210,7210,7210,7210,7210,0
20230802,110400,177011210,7210,7210,7210,7210,0
20230802,110300,177011210,7210,7210,7210,7210,0
20230802,110200,177011210,7210,7210,7210,7210,479
20230802,110100,173557620,7220,7220,7230,7220,553
20230802,110000,169564860,7220,7220,7220,7220,556
20230802,105900,165550540,7220,7220,7220,7220,18
20230802,105800,165420580,7250,7220,7250,7220,7
20230802,105700,165370010,7220,7220,7220,7220,0
20230802,105600,165370010,7220,7220,7220,7220,0
20230802,105500,165370010,7220,7220,7220,7220,1015
20230802,105400,158041710,7220,7230,7230,7220,1150
20230802,105300,149727230,7240,7250,7250,7240,245
20230802,105200,147953420,7250,7250,7250,7250,7
20230802,105100,147902670,7260,7260,7260,7260,0
20230802,105000,147902670,7260,7250,7260,7240,107
20230802,104900,147127670,7240,7260,7260,7240,104
20230802,104800,146373650,7250,7250,7250,7250,0
20230802,104700,146373650,7250,7250,7250,7250,0
20230802,104600,146373650,7250,7250,7250,7250,0
20230802,104500,146373650,7250,7250,7250,7250,52
20230802,104400,145996650,7260,7260,7260,7260,1
20230802,104300,145989390,7250,7250,7250,7250,15
20230802,104200,145880640,7260,7260,7260,7260,100
20230802,104100,145154640,7250,7250,7250,7250,8
20230802,104000,145096640,7250,7250,7250,7250,12
20230802,103900,145009640,7260,7240,7260,7230,223
20230802,103800,143395050,7270,7270,7270,7270,0
20230802,103700,143395050,7270,7250,7270,7250,300
20230802,103600,141217830,7250,7250,7250,7250,0
20230802,103500,141217830,7250,7250,7250,7250,1
20230802,103400,141210580,7250,7250,7250,7250,10
20230802,103300,141138080,7240,7240,7250,7240,331
20230802,103200,138741440,7240,7250,7250,7240,33
20230802,103100,138502420,7270,7270,7270,7270,0
20230802,103000,138502420,7270,7270,7270,7270,0
20230802,102900,138502420,7270,7270,7270,7270,0
20230802,102800,138502420,7270,7270,7270,7270,0
20230802,102700,138502420,7270,7270,7270,7270,20
20230802,102600,138357020,7240,7240,7240,7240,1532
20230802,102500,127265340,7240,7240,7240,7240,30
20230802,102400,127048140,7270,7250,7270,7240,201
20230802,102300,125592830,7250,7250,7250,7250,0
20230802,102200,125592830,7250,7250,7250,7250,28
20230802,102100,125389830,7270,7270,7270,7270,1
20230802,102000,125382560,7250,7250,7250,7250,0
20230802,101900,125382560,7250,7260,7260,7250,349
20230802,101800,122851820,7260,7260,7260,7260,344
20230802,101700,120354380,7270,7250,7270,7250,33
20230802,101600,120115010,7240,7240,7240,7240,0
20230802,101500,120115010,7240,7250,7250,7240,210
20230802,101400,118593420,7250,7250,7250,7250,100
20230802,101300,117868420,7250,7250,7250,7250,100
20230802,101200,117143420,7280,7280,7280,7280,100
20230802,101100,116415420,7280,7280,7280,7280,0
20230802,101000,116415420,7280,7280,7280,7280,10
20230802,100900,116342620,7240,7240,7240,7240,3
20230802,100800,116320900,7280,7280,7280,7280,1
20230802,100700,116313620,7280,7280,7280,7280,0
20230802,100600,116313620,7280,7250,7280,7250,37
20230802,100500,116045030,7240,7250,7250,7240,200
20230802,100400,114597020,7240,7240,7240,7240,0
20230802,100300,114597020,7240,7240,7240,7240,8
20230802,100200,114539100,7280,7260,7280,7260,20
20230802,100100,114393570,7250,7250,7250,7250,452
20230802,100000,111116570,7240,7220,7240,7220,354
20230802,095900,108554270,7220,7220,7220,7220,4
20230802,095800,108525390,7220,7230,7230,7220,181
20230802,095700,107218520,7240,7240,7240,7240,3
20230802,095600,107196800,7240,7240,7240,7240,15
20230802,095500,107088200,7240,7240,7240,7240,20
20230802,095400,106943400,7240,7240,7240,7240,1
20230802,095300,106936160,7230,7230,7230,7230,169
20230802,095200,105714290,7230,7230,7230,7230,76
20230802,095100,105164810,7230,7220,7240,7220,42
20230802,095000,104861050,7210,7220,7220,7210,100
20230802,094900,104140020,7210,7240,7240,7210,1061
20230802,094800,96484690,7240,7240,7240,7240,10
20230802,094700,96412290,7220,7240,7240,7220,55
20230802,094600,96014190,7220,7240,7240,7220,1050
20230802,094500,88429970,7230,7240,7240,7230,490
20230802,094400,84886770,7230,7240,7240,7230,150
20230802,094300,83801770,7240,7240,7240,7240,0
20230802,094200,83801770,7240,7240,7240,7240,0
20230802,094100,83801770,7240,7240,7240,7240,150
20230802,094000,82715770,7250,7240,7250,7230,2186
20230802,093900,66899970,7250,7260,7260,7250,936
20230802,093800,60112970,7270,7290,7290,7270,201
20230802,093700,58650680,7290,7290,7290,7290,0
20230802,093600,58650680,7290,7290,7300,7290,150
20230802,093500,57557170,7290,7300,7300,7290,21
20230802,093400,57403880,7300,7290,7300,7290,6
20230802,093300,57360130,7290,7290,7290,7290,6
20230802,093200,57316390,7290,7290,7290,7290,0
20230802,093100,57316390,7290,7290,7290,7290,25
20230802,093000,57134140,7290,7250,7290,7240,74
20230802,092900,56598230,7250,7250,7250,7250,0
20230802,092800,56598230,7250,7250,7250,7250,200
20230802,092700,55148230,7270,7270,7270,7270,1
20230802,092600,55140960,7240,7250,7250,7240,1789
20230802,092500,42179700,7260,7280,7280,7260,279
20230802,092400,40149380,7280,7290,7290,7280,127
20230802,092300,39223820,7290,7290,7290,7290,1
20230802,092200,39216530,7260,7260,7260,7260,23
20230802,092100,39049550,7290,7260,7290,7260,2
20230802,092000,39035000,7260,7260,7260,7260,0
20230802,091900,39035000,7260,7290,7290,7260,50
20230802,091800,38671970,7280,7280,7280,7280,0
20230802,091700,38671970,7280,7280,7290,7280,179
20230802,091600,37368840,7260,7260,7260,7260,51
20230802,091500,36998580,7310,7320,7320,7310,54
20230802,091400,36603350,7320,7280,7320,7280,420
20230802,091300,33530140,7280,7280,7280,7280,1
20230802,091200,33522860,7230,7230,7230,7230,0
20230802,091100,33522860,7230,7240,7250,7230,128
20230802,091000,32596280,7240,7240,7240,7240,22
20230802,090900,32437000,7230,7230,7230,7230,185
20230802,090800,31099450,7230,7230,7230,7230,603
20230802,090700,26739760,7230,7240,7240,7230,689
20230802,090600,21754860,7240,7240,7240,7240,836
20230802,090500,15702220,7240,7250,7250,7240,100
20230802,090400,14978210,7240,7240,7240,7240,114
20230802,090300,14152850,7240,7240,7240,7240,100
20230802,090200,13428850,7240,7240,7240,7240,50
20230802,090100,13066850,7230,7260,7260,7230,1506
20230802,090000,2163480,7260,7260,7260,7260,298