KissMeData/035150/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190900,375803830,7760,7760,7760,7760,807
20230802,190800,375803830,7760,7760,7760,7760,0
20230802,190700,375803830,7760,7760,7760,7760,0
20230802,190600,375803830,7760,7760,7760,7760,0
20230802,190500,375803830,7760,7760,7760,7760,0
20230802,190400,375803830,7760,7760,7760,7760,0
20230802,190300,375803830,7760,7760,7760,7760,0
20230802,190200,375803830,7760,7760,7760,7760,0
20230802,190100,375803830,7760,7760,7760,7760,0
20230802,190000,375803830,7760,7760,7760,7760,0
20230802,185900,375803830,7760,7760,7760,7760,0
20230802,185800,375803830,7760,7760,7760,7760,0
20230802,185700,375803830,7760,7760,7760,7760,0
20230802,185600,375803830,7760,7760,7760,7760,0
20230802,185500,375803830,7760,7760,7760,7760,0
20230802,185400,375803830,7760,7760,7760,7760,0
20230802,185300,375803830,7760,7760,7760,7760,0
20230802,185200,375803830,7760,7760,7760,7760,0
20230802,185100,375803830,7760,7760,7760,7760,0
20230802,185000,375803830,7760,7760,7760,7760,0
20230802,184900,375803830,7760,7760,7760,7760,0
20230802,184800,375803830,7760,7760,7760,7760,0
20230802,184700,375803830,7760,7760,7760,7760,0
20230802,184600,375803830,7760,7760,7760,7760,0
20230802,184500,375803830,7760,7760,7760,7760,0
20230802,184400,375803830,7760,7760,7760,7760,0
20230802,184300,375803830,7760,7760,7760,7760,0
20230802,184200,375803830,7760,7760,7760,7760,0
20230802,184100,375803830,7760,7760,7760,7760,0
20230802,184000,375803830,7760,7760,7760,7760,0
20230802,183900,375803830,7760,7760,7760,7760,807
20230802,183800,375803830,7760,7760,7760,7760,0
20230802,183700,375803830,7760,7760,7760,7760,0
20230802,183600,375803830,7760,7760,7760,7760,0
20230802,183500,375803830,7760,7760,7760,7760,0
20230802,183400,375803830,7760,7760,7760,7760,0
20230802,183300,375803830,7760,7760,7760,7760,0
20230802,183200,375803830,7760,7760,7760,7760,0
20230802,183100,375803830,7760,7760,7760,7760,0
20230802,183000,375803830,7760,7760,7760,7760,0
20230802,182900,375803830,7760,7760,7760,7760,0
20230802,182800,375803830,7760,7760,7760,7760,0
20230802,182700,375803830,7760,7760,7760,7760,0
20230802,182600,375803830,7760,7760,7760,7760,0
20230802,182500,375803830,7760,7760,7760,7760,0
20230802,182400,375803830,7760,7760,7760,7760,0
20230802,182300,375803830,7760,7760,7760,7760,0
20230802,182200,375803830,7760,7760,7760,7760,0
20230802,182100,375803830,7760,7760,7760,7760,0
20230802,182000,375803830,7760,7760,7760,7760,0
20230802,181900,375803830,7760,7760,7760,7760,0
20230802,181800,375803830,7760,7760,7760,7760,0
20230802,181700,375803830,7760,7760,7760,7760,0
20230802,181600,375803830,7760,7760,7760,7760,0
20230802,181500,375803830,7760,7760,7760,7760,0
20230802,181400,375803830,7760,7760,7760,7760,0
20230802,181300,375803830,7760,7760,7760,7760,0
20230802,181200,375803830,7760,7760,7760,7760,0
20230802,181100,375803830,7760,7760,7760,7760,0
20230802,181000,375803830,7760,7760,7760,7760,0
20230802,180900,375803830,7760,7760,7760,7760,807
20230802,180800,375803830,7760,7760,7760,7760,0
20230802,180700,375803830,7760,7760,7760,7760,0
20230802,180600,375803830,7760,7760,7760,7760,0
20230802,180500,375803830,7760,7760,7760,7760,0
20230802,180400,375803830,7760,7760,7760,7760,0
20230802,180300,375803830,7760,7760,7760,7760,0
20230802,180200,375803830,7760,7760,7760,7760,0
20230802,180100,375803830,7760,7760,7760,7760,0
20230802,180000,375803830,7760,7760,7760,7760,0
20230802,175900,375803830,7760,7760,7760,7760,0
20230802,175800,375803830,7760,7760,7760,7760,0
20230802,175700,375803830,7760,7760,7760,7760,0
20230802,175600,375803830,7760,7760,7760,7760,0
20230802,175500,375803830,7760,7760,7760,7760,0
20230802,175400,375803830,7760,7760,7760,7760,0
20230802,175300,375803830,7760,7760,7760,7760,0
20230802,175200,375803830,7760,7760,7760,7760,0
20230802,175100,375803830,7760,7760,7760,7760,0
20230802,175000,375803830,7760,7760,7760,7760,0
20230802,174900,375803830,7760,7760,7760,7760,0
20230802,174800,375803830,7760,7760,7760,7760,0
20230802,174700,375803830,7760,7760,7760,7760,0
20230802,174600,375803830,7760,7760,7760,7760,0
20230802,174500,375803830,7760,7760,7760,7760,0
20230802,174400,375803830,7760,7760,7760,7760,0
20230802,174300,375803830,7760,7760,7760,7760,0
20230802,174200,375803830,7760,7760,7760,7760,0
20230802,174100,375803830,7760,7760,7760,7760,0
20230802,174000,375803830,7760,7760,7760,7760,0
20230802,173900,375803830,7760,7760,7760,7760,807
20230802,173800,375803830,7760,7760,7760,7760,0
20230802,173700,375803830,7760,7760,7760,7760,0
20230802,173600,375803830,7760,7760,7760,7760,0
20230802,173500,375803830,7760,7760,7760,7760,0
20230802,173400,375803830,7760,7760,7760,7760,0
20230802,173300,375803830,7760,7760,7760,7760,0
20230802,173200,375803830,7760,7760,7760,7760,0
20230802,173100,375803830,7760,7760,7760,7760,0
20230802,173000,375803830,7760,7760,7760,7760,0
20230802,172900,375803830,7760,7760,7760,7760,0
20230802,172800,375803830,7760,7760,7760,7760,0
20230802,172700,375803830,7760,7760,7760,7760,0
20230802,172600,375803830,7760,7760,7760,7760,0
20230802,172500,375803830,7760,7760,7760,7760,0
20230802,172400,375803830,7760,7760,7760,7760,0
20230802,172300,375803830,7760,7760,7760,7760,0
20230802,172200,375803830,7760,7760,7760,7760,0
20230802,172100,375803830,7760,7760,7760,7760,0
20230802,172000,375803830,7760,7760,7760,7760,0
20230802,171900,375803830,7760,7760,7760,7760,0
20230802,171800,375803830,7760,7760,7760,7760,0
20230802,171700,375803830,7760,7760,7760,7760,0
20230802,171600,375803830,7760,7760,7760,7760,0
20230802,171500,375803830,7760,7760,7760,7760,0
20230802,171400,375803830,7760,7760,7760,7760,0
20230802,171300,375803830,7760,7760,7760,7760,0
20230802,171200,375803830,7760,7760,7760,7760,0
20230802,171100,375803830,7760,7760,7760,7760,0
20230802,171000,375803830,7760,7760,7760,7760,0
20230802,170900,375803830,7760,7760,7760,7760,807
20230802,170800,375803830,7760,7760,7760,7760,0
20230802,170700,375803830,7760,7760,7760,7760,0
20230802,170600,375803830,7760,7760,7760,7760,0
20230802,170500,375803830,7760,7760,7760,7760,0
20230802,170400,375803830,7760,7760,7760,7760,0
20230802,170300,375803830,7760,7760,7760,7760,0
20230802,170200,375803830,7760,7760,7760,7760,0
20230802,170100,375803830,7760,7760,7760,7760,0
20230802,170000,375803830,7760,7760,7760,7760,0
20230802,165900,375803830,7760,7760,7760,7760,0
20230802,165800,375803830,7760,7760,7760,7760,0
20230802,165700,375803830,7760,7760,7760,7760,0
20230802,165600,375803830,7760,7760,7760,7760,0
20230802,165500,375803830,7760,7760,7760,7760,0
20230802,165400,375803830,7760,7760,7760,7760,0
20230802,165300,375803830,7760,7760,7760,7760,0
20230802,165200,375803830,7760,7760,7760,7760,0
20230802,165100,375803830,7760,7760,7760,7760,0
20230802,165000,375803830,7760,7760,7760,7760,0
20230802,164900,375803830,7760,7760,7760,7760,0
20230802,164800,375803830,7760,7760,7760,7760,0
20230802,164700,375803830,7760,7760,7760,7760,0
20230802,164600,375803830,7760,7760,7760,7760,0
20230802,164500,375803830,7760,7760,7760,7760,0
20230802,164400,375803830,7760,7760,7760,7760,0
20230802,164300,375803830,7760,7760,7760,7760,0
20230802,164200,375803830,7760,7760,7760,7760,0
20230802,164100,375803830,7760,7760,7760,7760,0
20230802,164000,375803830,7760,7760,7760,7760,0
20230802,163900,375803830,7760,7760,7760,7760,807
20230802,163800,375803830,7760,7760,7760,7760,0
20230802,163700,375803830,7760,7760,7760,7760,0
20230802,163600,375803830,7760,7760,7760,7760,0
20230802,163500,375803830,7760,7760,7760,7760,0
20230802,163400,375803830,7760,7760,7760,7760,0
20230802,163300,375803830,7760,7760,7760,7760,0
20230802,163200,375803830,7760,7760,7760,7760,0
20230802,163100,375803830,7760,7760,7760,7760,0
20230802,163000,375803830,7760,7760,7760,7760,0
20230802,162900,375803830,7760,7760,7760,7760,0
20230802,162800,375803830,7760,7760,7760,7760,0
20230802,162700,375803830,7760,7760,7760,7760,0
20230802,162600,375803830,7760,7760,7760,7760,0
20230802,162500,375803830,7760,7760,7760,7760,0
20230802,162400,375803830,7760,7760,7760,7760,0
20230802,162300,375803830,7760,7760,7760,7760,0
20230802,162200,375803830,7760,7760,7760,7760,0
20230802,162100,375803830,7760,7760,7760,7760,0
20230802,162000,375803830,7760,7760,7760,7760,0
20230802,161900,375803830,7760,7760,7760,7760,0
20230802,161800,375803830,7760,7760,7760,7760,0
20230802,161700,375803830,7760,7760,7760,7760,0
20230802,161600,375803830,7760,7760,7760,7760,0
20230802,161500,375803830,7760,7760,7760,7760,0
20230802,161400,375803830,7760,7760,7760,7760,0
20230802,161300,375803830,7760,7760,7760,7760,0
20230802,161200,375803830,7760,7760,7760,7760,0
20230802,161100,375803830,7760,7760,7760,7760,0
20230802,161000,375803830,7760,7760,7760,7760,0
20230802,160900,375803830,7760,7760,7760,7760,807
20230802,160800,375803830,7760,7760,7760,7760,0
20230802,160700,375803830,7760,7760,7760,7760,0
20230802,160600,375803830,7760,7760,7760,7760,0
20230802,160500,375803830,7760,7760,7760,7760,0
20230802,160400,375803830,7760,7760,7760,7760,0
20230802,160300,375803830,7760,7760,7760,7760,0
20230802,160200,375803830,7760,7760,7760,7760,0
20230802,160100,375803830,7760,7760,7760,7760,0
20230802,160000,375803830,7760,7760,7760,7760,0
20230802,155900,375803830,7760,7760,7760,7760,0
20230802,155800,375803830,7760,7760,7760,7760,0
20230802,155700,375803830,7760,7760,7760,7760,0
20230802,155600,375803830,7760,7760,7760,7760,0
20230802,155500,375803830,7760,7760,7760,7760,0
20230802,155400,375803830,7760,7760,7760,7760,0
20230802,155300,375803830,7760,7760,7760,7760,0
20230802,155200,375803830,7760,7760,7760,7760,0
20230802,155100,375803830,7760,7760,7760,7760,0
20230802,155000,375803830,7760,7760,7760,7760,0
20230802,154900,375803830,7760,7760,7760,7760,0
20230802,154800,375803830,7760,7760,7760,7760,0
20230802,154700,375803830,7760,7760,7760,7760,0
20230802,154600,375803830,7760,7760,7760,7760,0
20230802,154500,375803830,7760,7760,7760,7760,0
20230802,154400,375803830,7760,7760,7760,7760,0
20230802,154300,375803830,7760,7760,7760,7760,0
20230802,154200,375803830,7760,7760,7760,7760,0
20230802,154100,375803830,7760,7760,7760,7760,0
20230802,154000,375803830,7760,7760,7760,7760,0
20230802,153900,375803830,7760,7760,7760,7760,807
20230802,153800,375803830,7760,7760,7760,7760,0
20230802,153700,375803830,7760,7760,7760,7760,0
20230802,153600,375803830,7760,7760,7760,7760,0
20230802,153500,375803830,7760,7760,7760,7760,0
20230802,153400,375803830,7760,7760,7760,7760,0
20230802,153300,375803830,7760,7760,7760,7760,0
20230802,153200,375803830,7760,7760,7760,7760,0
20230802,153100,375803830,7760,7760,7760,7760,0
20230802,153000,375803830,7760,7760,7760,7760,807
20230802,152900,369541510,7740,7740,7740,7740,0
20230802,152800,369541510,7740,7740,7740,7740,0
20230802,152700,369541510,7740,7740,7740,7740,0
20230802,152600,369541510,7740,7740,7740,7740,0
20230802,152500,369541510,7740,7740,7740,7740,0
20230802,152400,369541510,7740,7740,7740,7740,0
20230802,152300,369541510,7740,7740,7740,7740,0
20230802,152200,369541510,7740,7740,7740,7740,0
20230802,152100,369541510,7740,7740,7740,7740,0
20230802,152000,369541510,7740,7740,7740,7740,0
20230802,151900,369541510,7740,7740,7750,7740,40
20230802,151800,369231760,7740,7740,7740,7740,1760
20230802,151700,355609360,7740,7740,7740,7740,1
20230802,151600,355601620,7740,7740,7740,7730,738
20230802,151500,349889600,7740,7740,7740,7740,1000
20230802,151400,342149600,7740,7740,7740,7740,0
20230802,151300,342149600,7740,7740,7740,7740,399
20230802,151200,339061340,7740,7740,7740,7740,642
20230802,151100,334092260,7750,7750,7750,7750,0
20230802,151000,334092260,7750,7750,7750,7750,2
20230802,150900,334076760,7750,7740,7750,7740,101
20230802,150800,333295010,7750,7750,7750,7750,62
20230802,150700,332814510,7750,7750,7750,7750,0
20230802,150600,332814510,7750,7760,7760,7750,21
20230802,150500,332651750,7750,7750,7750,7750,0
20230802,150400,332651750,7750,7750,7750,7750,138
20230802,150300,331582250,7750,7750,7750,7750,0
20230802,150200,331582250,7750,7750,7750,7750,611
20230802,150100,326847000,7750,7750,7750,7750,0
20230802,150000,326847000,7750,7750,7750,7750,3
20230802,145900,326823750,7770,7770,7770,7770,16
20230802,145800,326699430,7770,7780,7780,7770,3
20230802,145700,326676110,7790,7790,7790,7790,0
20230802,145600,326676110,7790,7790,7790,7790,0
20230802,145500,326676110,7790,7790,7790,7790,0
20230802,145400,326676110,7790,7790,7790,7790,2
20230802,145300,326660530,7750,7750,7750,7750,220
20230802,145200,324955530,7750,7750,7750,7750,0
20230802,145100,324955530,7750,7750,7750,7750,300
20230802,145000,322630530,7750,7750,7750,7750,1
20230802,144900,322622780,7750,7750,7750,7750,0
20230802,144800,322622780,7750,7750,7750,7750,0
20230802,144700,322622780,7750,7750,7750,7750,15
20230802,144600,322506530,7750,7750,7750,7750,0
20230802,144500,322506530,7750,7750,7750,7750,5
20230802,144400,322467780,7750,7750,7750,7750,0
20230802,144300,322467780,7750,7750,7750,7750,12
20230802,144200,322374780,7740,7740,7740,7740,0
20230802,144100,322374780,7740,7740,7740,7740,0
20230802,144000,322374780,7740,7740,7740,7740,1
20230802,143900,322367040,7750,7750,7750,7750,795
20230802,143800,316205790,7750,7750,7750,7750,0
20230802,143700,316205790,7750,7750,7750,7750,0
20230802,143600,316205790,7750,7750,7750,7750,0
20230802,143500,316205790,7750,7760,7760,7750,563
20230802,143400,311842470,7750,7750,7750,7750,123
20230802,143300,310889220,7750,7750,7750,7750,1
20230802,143200,310881470,7750,7750,7750,7750,0
20230802,143100,310881470,7750,7750,7750,7750,0
20230802,143000,310881470,7750,7750,7750,7750,1
20230802,142900,310873720,7750,7750,7750,7750,0
20230802,142800,310873720,7750,7750,7750,7750,0
20230802,142700,310873720,7750,7750,7750,7750,199
20230802,142600,309331470,7750,7750,7750,7750,0
20230802,142500,309331470,7750,7750,7750,7750,108
20230802,142400,308494470,7750,7750,7750,7750,1
20230802,142300,308486720,7750,7750,7750,7750,0
20230802,142200,308486720,7750,7750,7750,7750,0
20230802,142100,308486720,7750,7750,7750,7750,0
20230802,142000,308486720,7750,7750,7750,7750,81
20230802,141900,307858970,7750,7750,7750,7750,0
20230802,141800,307858970,7750,7750,7750,7750,0
20230802,141700,307858970,7750,7750,7750,7750,0
20230802,141600,307858970,7750,7750,7750,7750,0
20230802,141500,307858970,7750,7750,7750,7750,0
20230802,141400,307858970,7750,7750,7750,7750,0
20230802,141300,307858970,7750,7750,7750,7750,0
20230802,141200,307858970,7750,7750,7750,7750,0
20230802,141100,307858970,7750,7750,7750,7750,0
20230802,141000,307858970,7750,7750,7750,7750,0
20230802,140900,307858970,7750,7750,7750,7750,0
20230802,140800,307858970,7750,7750,7750,7750,339
20230802,140700,305231720,7750,7760,7760,7750,100
20230802,140600,304456570,7760,7760,7760,7760,0
20230802,140500,304456570,7760,7760,7760,7760,0
20230802,140400,304456570,7760,7760,7760,7760,0
20230802,140300,304456570,7760,7760,7760,7760,0
20230802,140200,304456570,7760,7760,7760,7760,0
20230802,140100,304456570,7760,7760,7760,7760,258
20230802,140000,302454490,7760,7760,7760,7760,102
20230802,135900,301662970,7790,7790,7790,7790,0
20230802,135800,301662970,7790,7790,7790,7790,0
20230802,135700,301662970,7790,7790,7790,7790,0
20230802,135600,301662970,7790,7790,7790,7790,0
20230802,135500,301662970,7790,7790,7790,7790,0
20230802,135400,301662970,7790,7790,7790,7790,0
20230802,135300,301662970,7790,7790,7790,7790,0
20230802,135200,301662970,7790,7790,7790,7790,0
20230802,135100,301662970,7790,7790,7790,7790,0
20230802,135000,301662970,7790,7790,7790,7790,4000
20230802,134900,270502970,7750,7750,7750,7750,1
20230802,134800,270495220,7750,7750,7750,7750,1
20230802,134700,270487470,7790,7790,7790,7790,0
20230802,134600,270487470,7790,7790,7790,7790,0
20230802,134500,270487470,7790,7790,7790,7790,0
20230802,134400,270487470,7790,7790,7790,7790,4000
20230802,134300,239327470,7790,7790,7790,7790,0
20230802,134200,239327470,7790,7790,7790,7790,1
20230802,134100,239319680,7800,7800,7800,7800,0
20230802,134000,239319680,7800,7730,7800,7730,5001
20230802,133900,200342850,7780,7780,7780,7780,0
20230802,133800,200342850,7780,7780,7780,7780,0
20230802,133700,200342850,7780,7780,7780,7780,0
20230802,133600,200342850,7780,7780,7780,7780,0
20230802,133500,200342850,7780,7780,7780,7780,0
20230802,133400,200342850,7780,7780,7780,7780,1
20230802,133300,200335070,7730,7730,7730,7730,590
20230802,133200,195774370,7730,7730,7730,7730,0
20230802,133100,195774370,7730,7730,7730,7730,388
20230802,133000,192775130,7720,7720,7720,7720,123
20230802,132900,191825570,7730,7730,7730,7730,100
20230802,132800,191052570,7730,7730,7730,7730,50
20230802,132700,190666070,7730,7730,7730,7730,1
20230802,132600,190658340,7730,7770,7770,7730,3059
20230802,132500,166971250,7770,7770,7770,7770,1
20230802,132400,166963480,7770,7770,7770,7770,529
20230802,132300,162853150,7790,7790,7790,7790,0
20230802,132200,162853150,7790,7790,7790,7790,9
20230802,132100,162783040,7770,7770,7770,7770,0
20230802,132000,162783040,7770,7770,7770,7770,1
20230802,131900,162775270,7770,7770,7770,7770,20
20230802,131800,162619870,7760,7760,7760,7760,7
20230802,131700,162565550,7770,7770,7770,7770,133
20230802,131600,161532140,7780,7780,7780,7780,0
20230802,131500,161532140,7780,7780,7780,7780,0
20230802,131400,161532140,7780,7780,7780,7780,0
20230802,131300,161532140,7780,7780,7780,7780,64
20230802,131200,161034220,7780,7770,7780,7770,90
20230802,131100,160334030,7790,7790,7790,7790,0
20230802,131000,160334030,7790,7780,7790,7780,110
20230802,130900,159477550,7780,7780,7780,7780,0
20230802,130800,159477550,7780,7780,7780,7780,14
20230802,130700,159368630,7760,7760,7760,7760,0
20230802,130600,159368630,7760,7760,7760,7760,500
20230802,130500,155488630,7760,7760,7760,7760,1
20230802,130400,155480870,7790,7780,7790,7780,10
20230802,130300,155403030,7780,7780,7780,7780,0
20230802,130200,155403030,7780,7780,7780,7780,51
20230802,130100,155006250,7760,7760,7760,7760,0
20230802,130000,155006250,7760,7760,7760,7760,2
20230802,125900,154990730,7760,7760,7760,7760,0
20230802,125800,154990730,7760,7760,7760,7760,0
20230802,125700,154990730,7760,7760,7760,7760,0
20230802,125600,154990730,7760,7760,7760,7760,0
20230802,125500,154990730,7760,7760,7760,7760,0
20230802,125400,154990730,7760,7770,7770,7760,480
20230802,125300,151261980,7770,7770,7770,7770,0
20230802,125200,151261980,7770,7770,7770,7770,0
20230802,125100,151261980,7770,7770,7770,7770,500
20230802,125000,147376980,7780,7780,7780,7780,0
20230802,124900,147376980,7780,7780,7780,7780,100
20230802,124800,146598980,7780,7780,7780,7780,0
20230802,124700,146598980,7780,7770,7780,7770,205
20230802,124600,145006080,7770,7770,7770,7770,0
20230802,124500,145006080,7770,7770,7770,7770,22
20230802,124400,144835140,7780,7780,7780,7780,222
20230802,124300,143107980,7780,7780,7780,7780,0
20230802,124200,143107980,7780,7780,7780,7780,0
20230802,124100,143107980,7780,7780,7780,7780,0
20230802,124000,143107980,7780,7780,7780,7780,127
20230802,123900,142119920,7780,7780,7780,7780,2
20230802,123800,142104360,7780,7780,7780,7780,1
20230802,123700,142096580,7790,7790,7790,7790,5
20230802,123600,142057630,7780,7780,7780,7780,1
20230802,123500,142049850,7780,7780,7780,7780,23
20230802,123400,141870910,7790,7790,7790,7790,0
20230802,123300,141870910,7790,7790,7790,7790,1
20230802,123200,141863120,7790,7790,7790,7790,0
20230802,123100,141863120,7790,7790,7790,7790,4
20230802,123000,141831960,7790,7790,7790,7790,48
20230802,122900,141458040,7800,7800,7800,7800,0
20230802,122800,141458040,7800,7800,7800,7800,0
20230802,122700,141458040,7800,7800,7800,7800,0
20230802,122600,141458040,7800,7800,7800,7800,133
20230802,122500,140420640,7800,7780,7800,7780,12
20230802,122400,140327260,7770,7770,7770,7770,0
20230802,122300,140327260,7770,7770,7770,7770,104
20230802,122200,139519180,7770,7770,7770,7770,0
20230802,122100,139519180,7770,7770,7770,7770,1
20230802,122000,139511410,7770,7770,7770,7770,439
20230802,121900,136100380,7770,7770,7770,7770,0
20230802,121800,136100380,7770,7770,7770,7770,5
20230802,121700,136061530,7770,7770,7770,7770,505
20230802,121600,132137680,7770,7770,7770,7770,0
20230802,121500,132137680,7770,7770,7770,7770,0
20230802,121400,132137680,7770,7770,7770,7770,0
20230802,121300,132137680,7770,7770,7770,7770,0
20230802,121200,132137680,7770,7800,7800,7770,178
20230802,121100,130753120,7770,7770,7770,7770,0
20230802,121000,130753120,7770,7770,7770,7770,0
20230802,120900,130753120,7770,7770,7770,7770,0
20230802,120800,130753120,7770,7770,7770,7770,0
20230802,120700,130753120,7770,7770,7770,7770,0
20230802,120600,130753120,7770,7770,7770,7770,0
20230802,120500,130753120,7770,7770,7770,7770,0
20230802,120400,130753120,7770,7770,7770,7770,0
20230802,120300,130753120,7770,7770,7770,7770,0
20230802,120200,130753120,7770,7770,7770,7770,0
20230802,120100,130753120,7770,7790,7790,7770,5
20230802,120000,130714250,7770,7770,7770,7770,3
20230802,115900,130690940,7770,7770,7770,7770,0
20230802,115800,130690940,7770,7770,7770,7770,0
20230802,115700,130690940,7770,7770,7770,7770,0
20230802,115600,130690940,7770,7770,7770,7770,45
20230802,115500,130341290,7770,7770,7770,7770,7
20230802,115400,130286900,7790,7790,7790,7790,0
20230802,115300,130286900,7790,7790,7790,7790,0
20230802,115200,130286900,7790,7790,7790,7790,11
20230802,115100,130201210,7770,7770,7770,7770,0
20230802,115000,130201210,7770,7770,7770,7770,158
20230802,114900,128973550,7760,7760,7760,7760,0
20230802,114800,128973550,7760,7760,7760,7760,15
20230802,114700,128857150,7760,7760,7760,7760,10
20230802,114600,128779550,7760,7760,7760,7760,1
20230802,114500,128771790,7760,7760,7760,7760,0
20230802,114400,128771790,7760,7760,7760,7760,17
20230802,114300,128639870,7760,7770,7770,7760,259
20230802,114200,126628440,7780,7780,7780,7780,25
20230802,114100,126433940,7780,7780,7780,7780,0
20230802,114000,126433940,7780,7780,7780,7780,0
20230802,113900,126433940,7780,7780,7780,7780,0
20230802,113800,126433940,7780,7780,7780,7780,90
20230802,113700,125733740,7770,7770,7770,7770,1
20230802,113600,125725970,7810,7810,7810,7810,0
20230802,113500,125725970,7810,7810,7810,7810,0
20230802,113400,125725970,7810,7810,7810,7810,0
20230802,113300,125725970,7810,7810,7810,7810,1
20230802,113200,125718160,7760,7760,7760,7760,0
20230802,113100,125718160,7760,7760,7760,7760,0
20230802,113000,125718160,7760,7760,7760,7760,0
20230802,112900,125718160,7760,7760,7760,7760,94
20230802,112800,124988720,7760,7760,7760,7760,87
20230802,112700,124313600,7770,7770,7770,7770,617
20230802,112600,119519510,7800,7800,7800,7800,2
20230802,112500,119503910,7780,7780,7780,7780,11
20230802,112400,119418330,7770,7770,7770,7770,104
20230802,112300,118610250,7770,7770,7770,7770,0
20230802,112200,118610250,7770,7770,7770,7770,450
20230802,112100,115113750,7790,7790,7790,7790,812
20230802,112000,108788270,7820,7820,7820,7820,0
20230802,111900,108788270,7820,7770,7820,7770,666
20230802,111800,103602100,7790,7770,7790,7770,44
20230802,111700,103260200,7770,7770,7770,7770,0
20230802,111600,103260200,7770,7770,7770,7770,0
20230802,111500,103260200,7770,7780,7780,7770,14
20230802,111400,103151410,7770,7780,7780,7770,503
20230802,111300,99243070,7800,7790,7800,7790,3
20230802,111200,99219690,7820,7810,7820,7800,16
20230802,111100,99094650,7830,7830,7830,7830,0
20230802,111000,99094650,7830,7830,7830,7830,0
20230802,110900,99094650,7830,7830,7830,7830,49
20230802,110800,98710980,7830,7790,7830,7770,292
20230802,110700,96441700,7790,7790,7790,7730,2629
20230802,110600,76035670,7830,7830,7830,7830,20
20230802,110500,75879070,7840,7840,7840,7840,0
20230802,110400,75879070,7840,7800,7840,7800,180
20230802,110300,74474720,7800,7800,7800,7800,1
20230802,110200,74466920,7800,7800,7800,7800,27
20230802,110100,74256320,7800,7800,7800,7800,10
20230802,110000,74178320,7800,7810,7810,7800,1567
20230802,105900,61949430,7830,7830,7830,7830,0
20230802,105800,61949430,7830,7830,7830,7810,194
20230802,105700,60434250,7820,7820,7830,7820,600
20230802,105600,55742240,7830,7830,7830,7820,264
20230802,105500,53675210,7840,7830,7840,7830,2
20230802,105400,53659540,7840,7830,7840,7830,2
20230802,105300,53643870,7840,7840,7840,7840,0
20230802,105200,53643870,7840,7840,7840,7840,1
20230802,105100,53636030,7830,7830,7830,7830,0
20230802,105000,53636030,7830,7830,7830,7830,0
20230802,104900,53636030,7830,7830,7830,7830,2
20230802,104800,53620370,7830,7830,7830,7830,0
20230802,104700,53620370,7830,7830,7830,7830,1
20230802,104600,53612540,7840,7840,7840,7840,0
20230802,104500,53612540,7840,7840,7840,7840,0
20230802,104400,53612540,7840,7840,7840,7840,10
20230802,104300,53534140,7840,7840,7840,7840,0
20230802,104200,53534140,7840,7840,7840,7840,0
20230802,104100,53534140,7840,7850,7860,7840,17
20230802,104000,53400830,7860,7840,7860,7840,4
20230802,103900,53369450,7840,7850,7860,7830,35
20230802,103800,53095170,7840,7840,7840,7840,93
20230802,103700,52366050,7840,7840,7840,7840,29
20230802,103600,52138690,7840,7840,7840,7840,0
20230802,103500,52138690,7840,7840,7840,7840,0
20230802,103400,52138690,7840,7840,7840,7840,0
20230802,103300,52138690,7840,7840,7840,7840,29
20230802,103200,51911330,7840,7840,7840,7840,74
20230802,103100,51331170,7840,7840,7840,7840,0
20230802,103000,51331170,7840,7840,7840,7840,11
20230802,102900,51244930,7840,7840,7840,7840,0
20230802,102800,51244930,7840,7840,7840,7840,0
20230802,102700,51244930,7840,7840,7840,7840,1
20230802,102600,51237090,7830,7830,7830,7830,1
20230802,102500,51229260,7840,7840,7840,7840,0
20230802,102400,51229260,7840,7840,7840,7840,0
20230802,102300,51229260,7840,7840,7840,7840,0
20230802,102200,51229260,7840,7840,7840,7840,0
20230802,102100,51229260,7840,7840,7840,7840,8
20230802,102000,51166540,7860,7850,7860,7850,3
20230802,101900,51142980,7850,7840,7850,7840,65
20230802,101800,50633370,7860,7860,7860,7860,0
20230802,101700,50633370,7860,7840,7860,7840,30
20230802,101600,50398150,7860,7860,7860,7860,0
20230802,101500,50398150,7860,7860,7860,7860,100
20230802,101400,49612150,7860,7860,7860,7860,0
20230802,101300,49612150,7860,7840,7860,7840,30
20230802,101200,49376930,7860,7860,7860,7860,1
20230802,101100,49369070,7840,7840,7840,7840,62
20230802,101000,48882990,7840,7840,7840,7840,51
20230802,100900,48483150,7840,7840,7840,7840,50
20230802,100800,48091150,7840,7840,7840,7840,172
20230802,100700,46742670,7840,7840,7840,7840,0
20230802,100600,46742670,7840,7840,7840,7840,0
20230802,100500,46742670,7840,7840,7840,7840,11
20230802,100400,46656430,7860,7860,7860,7860,0
20230802,100300,46656430,7860,7860,7860,7860,0
20230802,100200,46656430,7860,7860,7860,7860,0
20230802,100100,46656430,7860,7860,7860,7860,0
20230802,100000,46656430,7860,7860,7860,7860,0
20230802,095900,46656430,7860,7860,7860,7860,0
20230802,095800,46656430,7860,7860,7860,7860,1
20230802,095700,46648570,7840,7840,7840,7840,54
20230802,095600,46225210,7840,7840,7840,7840,0
20230802,095500,46225210,7840,7840,7840,7840,0
20230802,095400,46225210,7840,7820,7840,7820,13
20230802,095300,46123330,7830,7820,7830,7820,93
20230802,095200,45395410,7840,7830,7840,7810,712
20230802,095100,39829350,7860,7860,7860,7860,0
20230802,095000,39829350,7860,7860,7860,7860,0
20230802,094900,39829350,7860,7850,7860,7850,150
20230802,094800,38650400,7850,7850,7850,7850,0
20230802,094700,38650400,7850,7850,7850,7850,0
20230802,094600,38650400,7850,7850,7850,7850,0
20230802,094500,38650400,7850,7850,7850,7850,46
20230802,094400,38289300,7870,7860,7870,7860,9
20230802,094300,38218550,7860,7860,7860,7860,0
20230802,094200,38218550,7860,7850,7860,7850,27
20230802,094100,38006590,7860,7860,7860,7860,18
20230802,094000,37865110,7870,7870,7870,7870,0
20230802,093900,37865110,7870,7870,7870,7870,0
20230802,093800,37865110,7870,7870,7870,7870,0
20230802,093700,37865110,7870,7870,7870,7870,302
20230802,093600,35488370,7870,7870,7870,7860,201
20230802,093500,33906730,7880,7880,7880,7880,0
20230802,093400,33906730,7880,7880,7880,7880,0
20230802,093300,33906730,7880,7880,7880,7880,1
20230802,093200,33898850,7850,7850,7850,7850,48
20230802,093100,33522050,7850,7850,7850,7850,30
20230802,093000,33286550,7850,7850,7850,7850,3
20230802,092900,33263000,7850,7840,7850,7840,11
20230802,092800,33176750,7850,7850,7850,7850,0
20230802,092700,33176750,7850,7850,7850,7850,0
20230802,092600,33176750,7850,7850,7850,7850,1
20230802,092500,33168900,7820,7830,7830,7820,436
20230802,092400,29758240,7870,7870,7870,7870,0
20230802,092300,29758240,7870,7870,7870,7870,0
20230802,092200,29758240,7870,7870,7870,7870,0
20230802,092100,29758240,7870,7870,7870,7870,0
20230802,092000,29758240,7870,7870,7870,7870,0
20230802,091900,29758240,7870,7870,7870,7870,0
20230802,091800,29758240,7870,7870,7870,7870,358
20230802,091700,26940780,7880,7870,7880,7870,356
20230802,091600,24139040,7870,7870,7870,7870,0
20230802,091500,24139040,7870,7870,7870,7870,0
20230802,091400,24139040,7870,7870,7870,7870,0
20230802,091300,24139040,7870,7870,7870,7870,2
20230802,091200,24123300,7810,7820,7820,7810,514
20230802,091100,20107690,7820,7820,7820,7820,0
20230802,091000,20107690,7820,7850,7870,7820,1913
20230802,090900,5068620,7860,7840,7860,7840,166
20230802,090800,3767150,7840,7840,7840,7840,11
20230802,090700,3680910,7830,7830,7830,7830,171
20230802,090600,2341980,7870,7870,7870,7870,0
20230802,090500,2341980,7870,7870,7870,7870,1
20230802,090400,2334110,7840,7840,7840,7840,0
20230802,090300,2334110,7840,7840,7840,7840,0
20230802,090200,2334110,7840,7840,7840,7840,100
20230802,090100,1550110,7840,7840,7840,7840,23
20230802,090000,1369790,7820,7830,7830,7820,135