KissMeData/100660/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195200,200334690,5180,5180,5180,5180,2018
20230801,195100,200334690,5180,5180,5180,5180,0
20230801,195000,200334690,5180,5180,5180,5180,0
20230801,194900,200334690,5180,5180,5180,5180,0
20230801,194800,200334690,5180,5180,5180,5180,0
20230801,194700,200334690,5180,5180,5180,5180,0
20230801,194600,200334690,5180,5180,5180,5180,0
20230801,194500,200334690,5180,5180,5180,5180,0
20230801,194400,200334690,5180,5180,5180,5180,0
20230801,194300,200334690,5180,5180,5180,5180,0
20230801,194200,200334690,5180,5180,5180,5180,0
20230801,194100,200334690,5180,5180,5180,5180,0
20230801,194000,200334690,5180,5180,5180,5180,0
20230801,193900,200334690,5180,5180,5180,5180,0
20230801,193800,200334690,5180,5180,5180,5180,0
20230801,193700,200334690,5180,5180,5180,5180,0
20230801,193600,200334690,5180,5180,5180,5180,0
20230801,193500,200334690,5180,5180,5180,5180,0
20230801,193400,200334690,5180,5180,5180,5180,0
20230801,193300,200334690,5180,5180,5180,5180,0
20230801,193200,200334690,5180,5180,5180,5180,0
20230801,193100,200334690,5180,5180,5180,5180,0
20230801,193000,200334690,5180,5180,5180,5180,0
20230801,192900,200334690,5180,5180,5180,5180,0
20230801,192800,200334690,5180,5180,5180,5180,0
20230801,192700,200334690,5180,5180,5180,5180,0
20230801,192600,200334690,5180,5180,5180,5180,0
20230801,192500,200334690,5180,5180,5180,5180,0
20230801,192400,200334690,5180,5180,5180,5180,0
20230801,192300,200334690,5180,5180,5180,5180,0
20230801,192200,200334690,5180,5180,5180,5180,2018
20230801,192100,200334690,5180,5180,5180,5180,0
20230801,192000,200334690,5180,5180,5180,5180,0
20230801,191900,200334690,5180,5180,5180,5180,0
20230801,191800,200334690,5180,5180,5180,5180,0
20230801,191700,200334690,5180,5180,5180,5180,0
20230801,191600,200334690,5180,5180,5180,5180,0
20230801,191500,200334690,5180,5180,5180,5180,0
20230801,191400,200334690,5180,5180,5180,5180,0
20230801,191300,200334690,5180,5180,5180,5180,0
20230801,191200,200334690,5180,5180,5180,5180,0
20230801,191100,200334690,5180,5180,5180,5180,0
20230801,191000,200334690,5180,5180,5180,5180,0
20230801,190900,200334690,5180,5180,5180,5180,0
20230801,190800,200334690,5180,5180,5180,5180,0
20230801,190700,200334690,5180,5180,5180,5180,0
20230801,190600,200334690,5180,5180,5180,5180,0
20230801,190500,200334690,5180,5180,5180,5180,0
20230801,190400,200334690,5180,5180,5180,5180,0
20230801,190300,200334690,5180,5180,5180,5180,0
20230801,190200,200334690,5180,5180,5180,5180,0
20230801,190100,200334690,5180,5180,5180,5180,0
20230801,190000,200334690,5180,5180,5180,5180,0
20230801,185900,200334690,5180,5180,5180,5180,0
20230801,185800,200334690,5180,5180,5180,5180,0
20230801,185700,200334690,5180,5180,5180,5180,0
20230801,185600,200334690,5180,5180,5180,5180,0
20230801,185500,200334690,5180,5180,5180,5180,0
20230801,185400,200334690,5180,5180,5180,5180,0
20230801,185300,200334690,5180,5180,5180,5180,0
20230801,185200,200334690,5180,5180,5180,5180,2018
20230801,185100,200334690,5180,5180,5180,5180,0
20230801,185000,200334690,5180,5180,5180,5180,0
20230801,184900,200334690,5180,5180,5180,5180,0
20230801,184800,200334690,5180,5180,5180,5180,0
20230801,184700,200334690,5180,5180,5180,5180,0
20230801,184600,200334690,5180,5180,5180,5180,0
20230801,184500,200334690,5180,5180,5180,5180,0
20230801,184400,200334690,5180,5180,5180,5180,0
20230801,184300,200334690,5180,5180,5180,5180,0
20230801,184200,200334690,5180,5180,5180,5180,0
20230801,184100,200334690,5180,5180,5180,5180,0
20230801,184000,200334690,5180,5180,5180,5180,0
20230801,183900,200334690,5180,5180,5180,5180,0
20230801,183800,200334690,5180,5180,5180,5180,0
20230801,183700,200334690,5180,5180,5180,5180,0
20230801,183600,200334690,5180,5180,5180,5180,0
20230801,183500,200334690,5180,5180,5180,5180,0
20230801,183400,200334690,5180,5180,5180,5180,0
20230801,183300,200334690,5180,5180,5180,5180,0
20230801,183200,200334690,5180,5180,5180,5180,0
20230801,183100,200334690,5180,5180,5180,5180,0
20230801,183000,200334690,5180,5180,5180,5180,0
20230801,182900,200334690,5180,5180,5180,5180,0
20230801,182800,200334690,5180,5180,5180,5180,0
20230801,182700,200334690,5180,5180,5180,5180,0
20230801,182600,200334690,5180,5180,5180,5180,0
20230801,182500,200334690,5180,5180,5180,5180,0
20230801,182400,200334690,5180,5180,5180,5180,0
20230801,182300,200334690,5180,5180,5180,5180,0
20230801,182200,200334690,5180,5180,5180,5180,2018
20230801,182100,200334690,5180,5180,5180,5180,0
20230801,182000,200334690,5180,5180,5180,5180,0
20230801,181900,200334690,5180,5180,5180,5180,0
20230801,181800,200334690,5180,5180,5180,5180,0
20230801,181700,200334690,5180,5180,5180,5180,0
20230801,181600,200334690,5180,5180,5180,5180,0
20230801,181500,200334690,5180,5180,5180,5180,0
20230801,181400,200334690,5180,5180,5180,5180,0
20230801,181300,200334690,5180,5180,5180,5180,0
20230801,181200,200334690,5180,5180,5180,5180,0
20230801,181100,200334690,5180,5180,5180,5180,0
20230801,181000,200334690,5180,5180,5180,5180,0
20230801,180900,200334690,5180,5180,5180,5180,0
20230801,180800,200334690,5180,5180,5180,5180,0
20230801,180700,200334690,5180,5180,5180,5180,0
20230801,180600,200334690,5180,5180,5180,5180,0
20230801,180500,200334690,5180,5180,5180,5180,0
20230801,180400,200334690,5180,5180,5180,5180,0
20230801,180300,200334690,5180,5180,5180,5180,0
20230801,180200,200334690,5180,5180,5180,5180,0
20230801,180100,200334690,5180,5180,5180,5180,0
20230801,180000,200334690,5180,5180,5180,5180,0
20230801,175900,200334690,5180,5180,5180,5180,0
20230801,175800,200334690,5180,5180,5180,5180,0
20230801,175700,200334690,5180,5180,5180,5180,0
20230801,175600,200334690,5180,5180,5180,5180,0
20230801,175500,200334690,5180,5180,5180,5180,0
20230801,175400,200334690,5180,5180,5180,5180,0
20230801,175300,200334690,5180,5180,5180,5180,0
20230801,175200,200334690,5180,5180,5180,5180,2018
20230801,175100,200334690,5180,5180,5180,5180,0
20230801,175000,200334690,5180,5180,5180,5180,0
20230801,174900,200334690,5180,5180,5180,5180,0
20230801,174800,200334690,5180,5180,5180,5180,0
20230801,174700,200334690,5180,5180,5180,5180,0
20230801,174600,200334690,5180,5180,5180,5180,0
20230801,174500,200334690,5180,5180,5180,5180,0
20230801,174400,200334690,5180,5180,5180,5180,0
20230801,174300,200334690,5180,5180,5180,5180,0
20230801,174200,200334690,5180,5180,5180,5180,0
20230801,174100,200334690,5180,5180,5180,5180,0
20230801,174000,200334690,5180,5180,5180,5180,0
20230801,173900,200334690,5180,5180,5180,5180,0
20230801,173800,200334690,5180,5180,5180,5180,0
20230801,173700,200334690,5180,5180,5180,5180,0
20230801,173600,200334690,5180,5180,5180,5180,0
20230801,173500,200334690,5180,5180,5180,5180,0
20230801,173400,200334690,5180,5180,5180,5180,0
20230801,173300,200334690,5180,5180,5180,5180,0
20230801,173200,200334690,5180,5180,5180,5180,0
20230801,173100,200334690,5180,5180,5180,5180,0
20230801,173000,200334690,5180,5180,5180,5180,0
20230801,172900,200334690,5180,5180,5180,5180,0
20230801,172800,200334690,5180,5180,5180,5180,0
20230801,172700,200334690,5180,5180,5180,5180,0
20230801,172600,200334690,5180,5180,5180,5180,0
20230801,172500,200334690,5180,5180,5180,5180,0
20230801,172400,200334690,5180,5180,5180,5180,0
20230801,172300,200334690,5180,5180,5180,5180,0
20230801,172200,200334690,5180,5180,5180,5180,2018
20230801,172100,200334690,5180,5180,5180,5180,0
20230801,172000,200334690,5180,5180,5180,5180,0
20230801,171900,200334690,5180,5180,5180,5180,0
20230801,171800,200334690,5180,5180,5180,5180,0
20230801,171700,200334690,5180,5180,5180,5180,0
20230801,171600,200334690,5180,5180,5180,5180,0
20230801,171500,200334690,5180,5180,5180,5180,0
20230801,171400,200334690,5180,5180,5180,5180,0
20230801,171300,200334690,5180,5180,5180,5180,0
20230801,171200,200334690,5180,5180,5180,5180,0
20230801,171100,200334690,5180,5180,5180,5180,0
20230801,171000,200334690,5180,5180,5180,5180,0
20230801,170900,200334690,5180,5180,5180,5180,0
20230801,170800,200334690,5180,5180,5180,5180,0
20230801,170700,200334690,5180,5180,5180,5180,0
20230801,170600,200334690,5180,5180,5180,5180,0
20230801,170500,200334690,5180,5180,5180,5180,0
20230801,170400,200334690,5180,5180,5180,5180,0
20230801,170300,200334690,5180,5180,5180,5180,0
20230801,170200,200334690,5180,5180,5180,5180,0
20230801,170100,200334690,5180,5180,5180,5180,0
20230801,170000,200334690,5180,5180,5180,5180,0
20230801,165900,200334690,5180,5180,5180,5180,0
20230801,165800,200334690,5180,5180,5180,5180,0
20230801,165700,200334690,5180,5180,5180,5180,0
20230801,165600,200334690,5180,5180,5180,5180,0
20230801,165500,200334690,5180,5180,5180,5180,0
20230801,165400,200334690,5180,5180,5180,5180,0
20230801,165300,200334690,5180,5180,5180,5180,0
20230801,165200,200334690,5180,5180,5180,5180,2018
20230801,165100,200334690,5180,5180,5180,5180,0
20230801,165000,200334690,5180,5180,5180,5180,0
20230801,164900,200334690,5180,5180,5180,5180,0
20230801,164800,200334690,5180,5180,5180,5180,0
20230801,164700,200334690,5180,5180,5180,5180,0
20230801,164600,200334690,5180,5180,5180,5180,0
20230801,164500,200334690,5180,5180,5180,5180,0
20230801,164400,200334690,5180,5180,5180,5180,0
20230801,164300,200334690,5180,5180,5180,5180,0
20230801,164200,200334690,5180,5180,5180,5180,0
20230801,164100,200334690,5180,5180,5180,5180,0
20230801,164000,200334690,5180,5180,5180,5180,0
20230801,163900,200334690,5180,5180,5180,5180,0
20230801,163800,200334690,5180,5180,5180,5180,0
20230801,163700,200334690,5180,5180,5180,5180,0
20230801,163600,200334690,5180,5180,5180,5180,0
20230801,163500,200334690,5180,5180,5180,5180,0
20230801,163400,200334690,5180,5180,5180,5180,0
20230801,163300,200334690,5180,5180,5180,5180,0
20230801,163200,200334690,5180,5180,5180,5180,0
20230801,163100,200334690,5180,5180,5180,5180,0
20230801,163000,200334690,5180,5180,5180,5180,0
20230801,162900,200334690,5180,5180,5180,5180,0
20230801,162800,200334690,5180,5180,5180,5180,0
20230801,162700,200334690,5180,5180,5180,5180,0
20230801,162600,200334690,5180,5180,5180,5180,0
20230801,162500,200334690,5180,5180,5180,5180,0
20230801,162400,200334690,5180,5180,5180,5180,0
20230801,162300,200334690,5180,5180,5180,5180,0
20230801,162200,200334690,5180,5180,5180,5180,2018
20230801,162100,200334690,5180,5180,5180,5180,0
20230801,162000,200334690,5180,5180,5180,5180,0
20230801,161900,200334690,5180,5180,5180,5180,0
20230801,161800,200334690,5180,5180,5180,5180,0
20230801,161700,200334690,5180,5180,5180,5180,0
20230801,161600,200334690,5180,5180,5180,5180,0
20230801,161500,200334690,5180,5180,5180,5180,0
20230801,161400,200334690,5180,5180,5180,5180,0
20230801,161300,200334690,5180,5180,5180,5180,0
20230801,161200,200334690,5180,5180,5180,5180,0
20230801,161100,200334690,5180,5180,5180,5180,0
20230801,161000,200334690,5180,5180,5180,5180,0
20230801,160900,200334690,5180,5180,5180,5180,0
20230801,160800,200334690,5180,5180,5180,5180,0
20230801,160700,200334690,5180,5180,5180,5180,0
20230801,160600,200334690,5180,5180,5180,5180,0
20230801,160500,200334690,5180,5180,5180,5180,0
20230801,160400,200334690,5180,5180,5180,5180,0
20230801,160300,200334690,5180,5180,5180,5180,0
20230801,160200,200334690,5180,5180,5180,5180,0
20230801,160100,200334690,5180,5180,5180,5180,0
20230801,160000,200334690,5180,5180,5180,5180,0
20230801,155900,200334690,5180,5180,5180,5180,0
20230801,155800,200334690,5180,5180,5180,5180,0
20230801,155700,200334690,5180,5180,5180,5180,0
20230801,155600,200334690,5180,5180,5180,5180,0
20230801,155500,200334690,5180,5180,5180,5180,0
20230801,155400,200334690,5180,5180,5180,5180,0
20230801,155300,200334690,5180,5180,5180,5180,0
20230801,155200,200334690,5180,5180,5180,5180,2018
20230801,155100,200334690,5180,5180,5180,5180,0
20230801,155000,200334690,5180,5180,5180,5180,0
20230801,154900,200334690,5180,5180,5180,5180,0
20230801,154800,200334690,5180,5180,5180,5180,0
20230801,154700,200334690,5180,5180,5180,5180,0
20230801,154600,200334690,5180,5180,5180,5180,0
20230801,154500,200334690,5180,5180,5180,5180,0
20230801,154400,200334690,5180,5180,5180,5180,0
20230801,154300,200334690,5180,5180,5180,5180,0
20230801,154200,200334690,5180,5180,5180,5180,0
20230801,154100,200334690,5180,5180,5180,5180,0
20230801,154000,200334690,5180,5180,5180,5180,0
20230801,153900,200334690,5180,5180,5180,5180,0
20230801,153800,200334690,5180,5180,5180,5180,0
20230801,153700,200334690,5180,5180,5180,5180,0
20230801,153600,200334690,5180,5180,5180,5180,0
20230801,153500,200334690,5180,5180,5180,5180,0
20230801,153400,200334690,5180,5180,5180,5180,0
20230801,153300,200334690,5180,5180,5180,5180,0
20230801,153200,200334690,5180,5180,5180,5180,0
20230801,153100,200334690,5180,5180,5180,5180,0
20230801,153000,200334690,5180,5180,5180,5180,2018
20230801,152900,189881450,5160,5160,5160,5160,0
20230801,152800,189881450,5160,5160,5160,5160,0
20230801,152700,189881450,5160,5160,5160,5160,0
20230801,152600,189881450,5160,5160,5160,5160,0
20230801,152500,189881450,5160,5160,5160,5160,0
20230801,152400,189881450,5160,5160,5160,5160,0
20230801,152300,189881450,5160,5160,5160,5160,0
20230801,152200,189881450,5160,5160,5160,5160,0
20230801,152100,189881450,5160,5160,5160,5160,0
20230801,152000,189881450,5160,5160,5160,5160,0
20230801,151900,189881450,5160,5160,5160,5160,0
20230801,151800,189881450,5160,5150,5160,5150,23
20230801,151700,189762790,5120,5150,5150,5120,379
20230801,151600,187816850,5150,5140,5150,5140,106
20230801,151500,187271010,5150,5150,5150,5150,0
20230801,151400,187271010,5150,5130,5150,5130,101
20230801,151300,186752860,5130,5140,5140,5130,89
20230801,151200,186295810,5150,5150,5150,5150,2
20230801,151100,186285510,5140,5140,5140,5140,0
20230801,151000,186285510,5140,5140,5140,5140,0
20230801,150900,186285510,5140,5140,5140,5140,4
20230801,150800,186264950,5150,5150,5150,5150,0
20230801,150700,186264950,5150,5140,5150,5140,50
20230801,150600,186007940,5160,5160,5160,5160,0
20230801,150500,186007940,5160,5160,5160,5160,0
20230801,150400,186007940,5160,5160,5160,5160,0
20230801,150300,186007940,5160,5160,5160,5160,5
20230801,150200,185982140,5120,5120,5120,5120,2578
20230801,150100,172782780,5130,5130,5130,5120,460
20230801,150000,170425130,5140,5150,5150,5140,31
20230801,145900,170265490,5150,5150,5150,5150,0
20230801,145800,170265490,5150,5140,5150,5140,84
20230801,145700,169833310,5140,5140,5140,5140,0
20230801,145600,169833310,5140,5140,5140,5140,3
20230801,145500,169817890,5140,5140,5150,5140,9
20230801,145400,169771620,5140,5140,5140,5140,1
20230801,145300,169766480,5150,5150,5150,5140,354
20230801,145200,167943900,5180,5180,5180,5180,0
20230801,145100,167943900,5180,5180,5180,5180,0
20230801,145000,167943900,5180,5180,5180,5180,0
20230801,144900,167943900,5180,5180,5180,5180,0
20230801,144800,167943900,5180,5180,5180,5180,0
20230801,144700,167943900,5180,5180,5180,5180,0
20230801,144600,167943900,5180,5180,5180,5180,0
20230801,144500,167943900,5180,5180,5180,5180,0
20230801,144400,167943900,5180,5180,5180,5180,0
20230801,144300,167943900,5180,5180,5180,5180,0
20230801,144200,167943900,5180,5180,5180,5180,0
20230801,144100,167943900,5180,5180,5180,5180,0
20230801,144000,167943900,5180,5180,5180,5180,0
20230801,143900,167943900,5180,5180,5180,5180,0
20230801,143800,167943900,5180,5180,5180,5180,4
20230801,143700,167923180,5180,5180,5180,5180,0
20230801,143600,167923180,5180,5180,5180,5180,0
20230801,143500,167923180,5180,5180,5180,5180,0
20230801,143400,167923180,5180,5180,5180,5180,0
20230801,143300,167923180,5180,5180,5180,5180,0
20230801,143200,167923180,5180,5180,5180,5180,0
20230801,143100,167923180,5180,5180,5180,5180,0
20230801,143000,167923180,5180,5180,5180,5180,0
20230801,142900,167923180,5180,5180,5180,5180,1
20230801,142800,167918000,5140,5140,5140,5140,3
20230801,142700,167902580,5170,5170,5170,5170,0
20230801,142600,167902580,5170,5170,5170,5170,0
20230801,142500,167902580,5170,5170,5170,5170,10
20230801,142400,167850880,5170,5170,5170,5170,0
20230801,142300,167850880,5170,5170,5170,5170,0
20230801,142200,167850880,5170,5170,5170,5170,0
20230801,142100,167850880,5170,5170,5170,5170,0
20230801,142000,167850880,5170,5150,5170,5140,201
20230801,141900,166816350,5170,5170,5170,5170,193
20230801,141800,165818540,5180,5180,5180,5180,0
20230801,141700,165818540,5180,5180,5180,5180,0
20230801,141600,165818540,5180,5180,5180,5180,0
20230801,141500,165818540,5180,5180,5180,5180,0
20230801,141400,165818540,5180,5180,5180,5180,0
20230801,141300,165818540,5180,5180,5180,5180,0
20230801,141200,165818540,5180,5180,5180,5180,0
20230801,141100,165818540,5180,5180,5180,5180,0
20230801,141000,165818540,5180,5180,5180,5180,0
20230801,140900,165818540,5180,5180,5180,5180,0
20230801,140800,165818540,5180,5180,5180,5180,0
20230801,140700,165818540,5180,5180,5180,5180,0
20230801,140600,165818540,5180,5180,5180,5180,0
20230801,140500,165818540,5180,5180,5180,5180,0
20230801,140400,165818540,5180,5180,5180,5180,1
20230801,140300,165813360,5150,5150,5150,5150,140
20230801,140200,165092360,5140,5140,5140,5140,0
20230801,140100,165092360,5140,5140,5140,5140,85
20230801,140000,164655460,5140,5140,5140,5140,10
20230801,135900,164604060,5140,5140,5140,5140,1
20230801,135800,164598920,5140,5140,5140,5140,0
20230801,135700,164598920,5140,5140,5140,5140,0
20230801,135600,164598920,5140,5140,5140,5140,0
20230801,135500,164598920,5140,5140,5140,5140,0
20230801,135400,164598920,5140,5140,5140,5140,0
20230801,135300,164598920,5140,5140,5140,5140,0
20230801,135200,164598920,5140,5140,5140,5140,0
20230801,135100,164598920,5140,5140,5140,5140,0
20230801,135000,164598920,5140,5140,5140,5140,0
20230801,134900,164598920,5140,5140,5140,5140,0
20230801,134800,164598920,5140,5140,5140,5140,0
20230801,134700,164598920,5140,5140,5140,5140,0
20230801,134600,164598920,5140,5140,5140,5140,1
20230801,134500,164593780,5140,5140,5140,5140,0
20230801,134400,164593780,5140,5140,5140,5140,0
20230801,134300,164593780,5140,5140,5140,5140,0
20230801,134200,164593780,5140,5140,5140,5140,0
20230801,134100,164593780,5140,5140,5140,5140,0
20230801,134000,164593780,5140,5140,5140,5140,0
20230801,133900,164593780,5140,5140,5140,5140,0
20230801,133800,164593780,5140,5140,5140,5140,0
20230801,133700,164593780,5140,5140,5140,5140,0
20230801,133600,164593780,5140,5140,5140,5140,0
20230801,133500,164593780,5140,5140,5140,5140,0
20230801,133400,164593780,5140,5140,5140,5140,10
20230801,133300,164542380,5140,5140,5140,5140,0
20230801,133200,164542380,5140,5140,5140,5140,1
20230801,133100,164537240,5140,5140,5140,5140,0
20230801,133000,164537240,5140,5110,5140,5110,75
20230801,132900,164153960,5120,5120,5120,5120,0
20230801,132800,164153960,5120,5120,5120,5120,0
20230801,132700,164153960,5120,5120,5120,5120,0
20230801,132600,164153960,5120,5120,5120,5120,2
20230801,132500,164143720,5120,5120,5120,5120,0
20230801,132400,164143720,5120,5130,5130,5120,1459
20230801,132300,156665870,5140,5140,5140,5140,0
20230801,132200,156665870,5140,5140,5140,5140,0
20230801,132100,156665870,5140,5140,5140,5140,0
20230801,132000,156665870,5140,5140,5140,5140,430
20230801,131900,154455670,5140,5140,5140,5140,28
20230801,131800,154311750,5140,5150,5150,5140,34
20230801,131700,154136970,5180,5180,5180,5180,1
20230801,131600,154131790,5140,5150,5150,5140,16
20230801,131500,154049530,5180,5180,5180,5180,0
20230801,131400,154049530,5180,5180,5180,5180,11
20230801,131300,153992550,5180,5180,5180,5180,0
20230801,131200,153992550,5180,5180,5180,5180,0
20230801,131100,153992550,5180,5180,5180,5180,0
20230801,131000,153992550,5180,5180,5180,5180,0
20230801,130900,153992550,5180,5180,5180,5180,0
20230801,130800,153992550,5180,5180,5180,5180,0
20230801,130700,153992550,5180,5180,5180,5180,0
20230801,130600,153992550,5180,5180,5180,5180,0
20230801,130500,153992550,5180,5180,5180,5180,2
20230801,130400,153982190,5140,5140,5140,5140,79
20230801,130300,153576130,5150,5150,5150,5150,121
20230801,130200,152952980,5160,5160,5160,5160,0
20230801,130100,152952980,5160,5160,5160,5160,200
20230801,130000,151920980,5180,5180,5180,5180,500
20230801,125900,149330980,5180,5180,5180,5180,0
20230801,125800,149330980,5180,5180,5180,5180,0
20230801,125700,149330980,5180,5180,5180,5180,0
20230801,125600,149330980,5180,5180,5180,5180,0
20230801,125500,149330980,5180,5180,5180,5180,0
20230801,125400,149330980,5180,5180,5180,5180,0
20230801,125300,149330980,5180,5180,5180,5180,0
20230801,125200,149330980,5180,5180,5180,5180,1
20230801,125100,149325800,5160,5160,5160,5160,58
20230801,125000,149026520,5180,5180,5180,5180,0
20230801,124900,149026520,5180,5180,5180,5180,0
20230801,124800,149026520,5180,5180,5180,5180,1
20230801,124700,149021340,5160,5160,5160,5160,5
20230801,124600,148995540,5160,5160,5160,5160,1
20230801,124500,148990380,5180,5180,5180,5180,0
20230801,124400,148990380,5180,5180,5180,5180,0
20230801,124300,148990380,5180,5180,5180,5180,5
20230801,124200,148964480,5180,5180,5180,5180,0
20230801,124100,148964480,5180,5180,5180,5180,0
20230801,124000,148964480,5180,5180,5180,5180,0
20230801,123900,148964480,5180,5180,5180,5180,0
20230801,123800,148964480,5180,5180,5180,5180,0
20230801,123700,148964480,5180,5180,5180,5180,1
20230801,123600,148959300,5150,5150,5150,5150,0
20230801,123500,148959300,5150,5160,5160,5150,30
20230801,123400,148804780,5180,5180,5180,5180,1
20230801,123300,148799600,5140,5160,5160,5140,581
20230801,123200,145810120,5180,5180,5180,5180,0
20230801,123100,145810120,5180,5180,5180,5180,2
20230801,123000,145799760,5150,5160,5160,5150,200
20230801,122900,144769040,5160,5160,5160,5160,1
20230801,122800,144763880,5180,5180,5180,5180,0
20230801,122700,144763880,5180,5180,5180,5180,0
20230801,122600,144763880,5180,5180,5180,5180,1
20230801,122500,144758700,5160,5160,5160,5160,1000
20230801,122400,139598700,5160,5160,5160,5160,0
20230801,122300,139598700,5160,5160,5160,5160,0
20230801,122200,139598700,5160,5170,5170,5160,60
20230801,122100,139289070,5170,5170,5170,5170,0
20230801,122000,139289070,5170,5170,5170,5170,1
20230801,121900,139283900,5180,5180,5180,5180,0
20230801,121800,139283900,5180,5180,5180,5180,0
20230801,121700,139283900,5180,5180,5180,5180,0
20230801,121600,139283900,5180,5170,5180,5170,8
20230801,121500,139242520,5180,5170,5180,5170,63
20230801,121400,138916780,5160,5170,5170,5160,50
20230801,121300,138658380,5180,5180,5180,5180,0
20230801,121200,138658380,5180,5180,5180,5180,0
20230801,121100,138658380,5180,5180,5180,5180,0
20230801,121000,138658380,5180,5180,5180,5180,4
20230801,120900,138637660,5180,5180,5180,5180,0
20230801,120800,138637660,5180,5180,5180,5180,0
20230801,120700,138637660,5180,5180,5180,5180,10
20230801,120600,138585860,5180,5180,5180,5180,0
20230801,120500,138585860,5180,5180,5180,5180,0
20230801,120400,138585860,5180,5180,5180,5180,0
20230801,120300,138585860,5180,5180,5180,5180,0
20230801,120200,138585860,5180,5180,5180,5180,0
20230801,120100,138585860,5180,5180,5180,5180,2
20230801,120000,138575500,5170,5180,5180,5170,183
20230801,115900,137628810,5180,5180,5180,5180,0
20230801,115800,137628810,5180,5180,5180,5180,0
20230801,115700,137628810,5180,5170,5180,5170,281
20230801,115600,136176030,5170,5170,5170,5170,3
20230801,115500,136160520,5180,5180,5180,5180,5
20230801,115400,136134620,5180,5180,5180,5180,0
20230801,115300,136134620,5180,5180,5180,5180,0
20230801,115200,136134620,5180,5180,5180,5180,10
20230801,115100,136082820,5190,5190,5190,5190,4
20230801,115000,136062060,5200,5200,5200,5200,0
20230801,114900,136062060,5200,5200,5200,5200,0
20230801,114800,136062060,5200,5200,5200,5200,0
20230801,114700,136062060,5200,5200,5200,5200,0
20230801,114600,136062060,5200,5200,5200,5200,0
20230801,114500,136062060,5200,5200,5200,5200,0
20230801,114400,136062060,5200,5200,5200,5200,40
20230801,114300,135854060,5200,5200,5200,5200,0
20230801,114200,135854060,5200,5200,5200,5200,13
20230801,114100,135786460,5200,5200,5200,5200,0
20230801,114000,135786460,5200,5200,5200,5200,0
20230801,113900,135786460,5200,5200,5200,5200,0
20230801,113800,135786460,5200,5200,5200,5200,0
20230801,113700,135786460,5200,5200,5200,5200,0
20230801,113600,135786460,5200,5200,5200,5200,32
20230801,113500,135620060,5200,5200,5200,5200,0
20230801,113400,135620060,5200,5200,5200,5200,0
20230801,113300,135620060,5200,5200,5200,5200,0
20230801,113200,135620060,5200,5200,5200,5200,0
20230801,113100,135620060,5200,5200,5200,5200,30
20230801,113000,135464060,5200,5200,5200,5200,0
20230801,112900,135464060,5200,5200,5200,5200,0
20230801,112800,135464060,5200,5200,5200,5200,0
20230801,112700,135464060,5200,5200,5200,5200,0
20230801,112600,135464060,5200,5200,5200,5200,10
20230801,112500,135412060,5210,5210,5210,5210,0
20230801,112400,135412060,5210,5210,5210,5210,1
20230801,112300,135406850,5180,5180,5180,5180,0
20230801,112200,135406850,5180,5180,5180,5180,935
20230801,112100,130563550,5180,5180,5180,5180,100
20230801,112000,130045550,5210,5210,5210,5210,0
20230801,111900,130045550,5210,5210,5210,5210,0
20230801,111800,130045550,5210,5210,5210,5210,0
20230801,111700,130045550,5210,5210,5210,5210,0
20230801,111600,130045550,5210,5210,5210,5210,1
20230801,111500,130040340,5210,5210,5210,5210,0
20230801,111400,130040340,5210,5210,5210,5210,3
20230801,111300,130024710,5210,5210,5210,5210,0
20230801,111200,130024710,5210,5210,5210,5210,0
20230801,111100,130024710,5210,5210,5210,5210,0
20230801,111000,130024710,5210,5210,5210,5210,0
20230801,110900,130024710,5210,5210,5210,5210,0
20230801,110800,130024710,5210,5210,5210,5210,0
20230801,110700,130024710,5210,5210,5210,5210,9
20230801,110600,129977820,5210,5210,5210,5210,0
20230801,110500,129977820,5210,5210,5210,5210,1
20230801,110400,129972610,5180,5180,5180,5180,0
20230801,110300,129972610,5180,5180,5180,5180,0
20230801,110200,129972610,5180,5180,5180,5180,12
20230801,110100,129910450,5220,5220,5220,5220,100
20230801,110000,129388450,5220,5220,5220,5220,0
20230801,105900,129388450,5220,5200,5220,5190,657
20230801,105800,125977780,5220,5220,5220,5220,0
20230801,105700,125977780,5220,5220,5220,5220,0
20230801,105600,125977780,5220,5220,5220,5220,1
20230801,105500,125972560,5200,5200,5200,5200,1
20230801,105400,125967360,5220,5220,5220,5220,0
20230801,105300,125967360,5220,5220,5220,5220,0
20230801,105200,125967360,5220,5220,5220,5220,0
20230801,105100,125967360,5220,5220,5220,5220,100
20230801,105000,125445360,5230,5230,5230,5230,0
20230801,104900,125445360,5230,5220,5230,5220,2
20230801,104800,125434910,5220,5220,5220,5220,0
20230801,104700,125434910,5220,5220,5220,5220,1
20230801,104600,125429690,5210,5210,5210,5210,0
20230801,104500,125429690,5210,5210,5210,5210,0
20230801,104400,125429690,5210,5210,5210,5210,0
20230801,104300,125429690,5210,5210,5210,5210,0
20230801,104200,125429690,5210,5220,5220,5210,22
20230801,104100,125314970,5220,5200,5220,5200,21
20230801,104000,125205370,5220,5220,5220,5220,4
20230801,103900,125184490,5220,5220,5220,5220,0
20230801,103800,125184490,5220,5220,5220,5220,1
20230801,103700,125179270,5200,5200,5200,5200,0
20230801,103600,125179270,5200,5200,5200,5200,215
20230801,103500,124061270,5230,5230,5230,5230,0
20230801,103400,124061270,5230,5230,5230,5230,0
20230801,103300,124061270,5230,5230,5230,5230,0
20230801,103200,124061270,5230,5230,5230,5230,0
20230801,103100,124061270,5230,5230,5230,5230,0
20230801,103000,124061270,5230,5230,5230,5230,26
20230801,102900,123925290,5240,5240,5240,5240,0
20230801,102800,123925290,5240,5240,5240,5240,0
20230801,102700,123925290,5240,5240,5240,5240,0
20230801,102600,123925290,5240,5240,5240,5240,0
20230801,102500,123925290,5240,5240,5240,5240,0
20230801,102400,123925290,5240,5240,5240,5240,0
20230801,102300,123925290,5240,5240,5240,5240,0
20230801,102200,123925290,5240,5240,5240,5240,0
20230801,102100,123925290,5240,5230,5240,5230,71
20230801,102000,123553450,5240,5240,5240,5240,1
20230801,101900,123548210,5230,5230,5230,5230,0
20230801,101800,123548210,5230,5230,5230,5230,0
20230801,101700,123548210,5230,5230,5230,5230,0
20230801,101600,123548210,5230,5230,5230,5230,0
20230801,101500,123548210,5230,5230,5230,5230,1
20230801,101400,123542980,5240,5240,5240,5240,0
20230801,101300,123542980,5240,5200,5240,5200,301
20230801,101200,121977740,5250,5250,5250,5250,150
20230801,101100,121190240,5250,5220,5250,5220,500
20230801,101000,118567020,5220,5220,5220,5220,9
20230801,100900,118520040,5200,5200,5200,5200,0
20230801,100800,118520040,5200,5220,5220,5200,2
20230801,100700,118509620,5200,5200,5200,5200,300
20230801,100600,116949620,5200,5200,5200,5200,68
20230801,100500,116596020,5210,5220,5220,5210,834
20230801,100400,112247350,5240,5240,5240,5240,2
20230801,100300,112236870,5250,5250,5250,5220,411
20230801,100200,110079420,5220,5230,5230,5220,439
20230801,100100,107784460,5250,5250,5250,5250,0
20230801,100000,107784460,5250,5250,5250,5240,5519
20230801,095900,78812710,5250,5230,5250,5230,1517
20230801,095800,70859220,5250,5230,5250,5220,2758
20230801,095700,56425180,5220,5200,5220,5200,695
20230801,095600,52807480,5200,5180,5200,5180,850
20230801,095500,48390570,5180,5140,5180,5140,1340
20230801,095400,41465610,5140,5130,5140,5130,166
20230801,095300,40614010,5140,5140,5140,5140,0
20230801,095200,40614010,5140,5140,5140,5140,0
20230801,095100,40614010,5140,5140,5140,5140,20
20230801,095000,40511210,5150,5150,5150,5150,0
20230801,094900,40511210,5150,5150,5150,5150,3
20230801,094800,40495760,5150,5150,5150,5150,0
20230801,094700,40495760,5150,5150,5150,5150,0
20230801,094600,40495760,5150,5150,5150,5150,0
20230801,094500,40495760,5150,5150,5150,5150,0
20230801,094400,40495760,5150,5150,5150,5150,0
20230801,094300,40495760,5150,5150,5150,5150,100
20230801,094200,39980760,5150,5150,5150,5150,1
20230801,094100,39975610,5150,5150,5150,5150,0
20230801,094000,39975610,5150,5150,5150,5150,0
20230801,093900,39975610,5150,5110,5150,5070,235
20230801,093800,38782050,5160,5160,5160,5160,0
20230801,093700,38782050,5160,5160,5160,5160,0
20230801,093600,38782050,5160,5160,5160,5160,1
20230801,093500,38776890,5090,5090,5090,5090,50
20230801,093400,38522390,5180,5150,5180,5020,2062
20230801,093300,28023500,5180,5180,5180,5180,1
20230801,093200,28018320,5150,5150,5150,5150,1
20230801,093100,28013170,5180,5180,5180,5180,1
20230801,093000,28007990,5180,5170,5180,5170,19
20230801,092900,27909730,5150,5150,5150,5150,0
20230801,092800,27909730,5150,5160,5160,5150,50
20230801,092700,27651780,5190,5190,5190,5190,0
20230801,092600,27651780,5190,5190,5190,5190,4
20230801,092500,27631020,5190,5190,5190,5190,0
20230801,092400,27631020,5190,5190,5190,5190,0
20230801,092300,27631020,5190,5150,5190,5150,6
20230801,092200,27600080,5150,5150,5150,5150,1
20230801,092100,27594930,5150,5150,5150,5150,0
20230801,092000,27594930,5150,5170,5170,5150,6
20230801,091900,27564010,5190,5190,5190,5190,0
20230801,091800,27564010,5190,5210,5220,5190,2027
20230801,091700,17040980,5220,5220,5220,5220,0
20230801,091600,17040980,5220,5220,5220,5220,0
20230801,091500,17040980,5220,5220,5220,5220,0
20230801,091400,17040980,5220,5180,5260,5150,1231
20230801,091300,10619260,5170,5170,5170,5170,419
20230801,091200,8453030,5170,5170,5170,5170,128
20230801,091100,7791270,5170,5170,5170,5170,1
20230801,091000,7786100,5150,5170,5170,5150,116
20230801,090900,7188280,5150,5150,5150,5150,9
20230801,090800,7141930,5150,5150,5150,5150,1
20230801,090700,7136780,5160,5160,5160,5160,95
20230801,090600,6646580,5160,5160,5160,5160,0
20230801,090500,6646580,5160,5160,5170,5160,143
20230801,090400,5908500,5180,5180,5180,5180,1
20230801,090300,5903320,5150,5150,5150,5150,50
20230801,090200,5645820,5170,5130,5170,5130,836
20230801,090100,1346700,5160,5160,5160,5160,1
20230801,090000,1341540,5140,5140,5140,5140,261