KissMeData/018000/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185800,1101222148,1718,1718,1718,1718,11229
20230801,185700,1101222148,1718,1718,1718,1718,0
20230801,185600,1101222148,1718,1718,1718,1718,0
20230801,185500,1101222148,1718,1718,1718,1718,0
20230801,185400,1101222148,1718,1718,1718,1718,0
20230801,185300,1101222148,1718,1718,1718,1718,0
20230801,185200,1101222148,1718,1718,1718,1718,0
20230801,185100,1101222148,1718,1718,1718,1718,0
20230801,185000,1101222148,1718,1718,1718,1718,0
20230801,184900,1101222148,1718,1718,1718,1718,0
20230801,184800,1101222148,1718,1718,1718,1718,0
20230801,184700,1101222148,1718,1718,1718,1718,0
20230801,184600,1101222148,1718,1718,1718,1718,0
20230801,184500,1101222148,1718,1718,1718,1718,0
20230801,184400,1101222148,1718,1718,1718,1718,0
20230801,184300,1101222148,1718,1718,1718,1718,0
20230801,184200,1101222148,1718,1718,1718,1718,0
20230801,184100,1101222148,1718,1718,1718,1718,0
20230801,184000,1101222148,1718,1718,1718,1718,0
20230801,183900,1101222148,1718,1718,1718,1718,0
20230801,183800,1101222148,1718,1718,1718,1718,0
20230801,183700,1101222148,1718,1718,1718,1718,0
20230801,183600,1101222148,1718,1718,1718,1718,0
20230801,183500,1101222148,1718,1718,1718,1718,0
20230801,183400,1101222148,1718,1718,1718,1718,0
20230801,183300,1101222148,1718,1718,1718,1718,0
20230801,183200,1101222148,1718,1718,1718,1718,0
20230801,183100,1101222148,1718,1718,1718,1718,0
20230801,183000,1101222148,1718,1718,1718,1718,0
20230801,182900,1101222148,1718,1718,1718,1718,0
20230801,182800,1101222148,1718,1718,1718,1718,11229
20230801,182700,1101222148,1718,1718,1718,1718,0
20230801,182600,1101222148,1718,1718,1718,1718,0
20230801,182500,1101222148,1718,1718,1718,1718,0
20230801,182400,1101222148,1718,1718,1718,1718,0
20230801,182300,1101222148,1718,1718,1718,1718,0
20230801,182200,1101222148,1718,1718,1718,1718,0
20230801,182100,1101222148,1718,1718,1718,1718,0
20230801,182000,1101222148,1718,1718,1718,1718,0
20230801,181900,1101222148,1718,1718,1718,1718,0
20230801,181800,1101222148,1718,1718,1718,1718,0
20230801,181700,1101222148,1718,1718,1718,1718,0
20230801,181600,1101222148,1718,1718,1718,1718,0
20230801,181500,1101222148,1718,1718,1718,1718,0
20230801,181400,1101222148,1718,1718,1718,1718,0
20230801,181300,1101222148,1718,1718,1718,1718,0
20230801,181200,1101222148,1718,1718,1718,1718,0
20230801,181100,1101222148,1718,1718,1718,1718,0
20230801,181000,1101222148,1718,1718,1718,1718,0
20230801,180900,1101222148,1718,1718,1718,1718,0
20230801,180800,1101222148,1718,1718,1718,1718,0
20230801,180700,1101222148,1718,1718,1718,1718,0
20230801,180600,1101222148,1718,1718,1718,1718,0
20230801,180500,1101222148,1718,1718,1718,1718,0
20230801,180400,1101222148,1718,1718,1718,1718,0
20230801,180300,1101222148,1718,1718,1718,1718,0
20230801,180200,1101222148,1718,1718,1718,1718,0
20230801,180100,1101222148,1718,1718,1718,1718,0
20230801,180000,1101222148,1718,1718,1718,1718,0
20230801,175900,1101222148,1718,1718,1718,1718,0
20230801,175800,1101222148,1718,1718,1718,1718,11229
20230801,175700,1101222148,1718,1718,1718,1718,0
20230801,175600,1101222148,1718,1718,1718,1718,0
20230801,175500,1101222148,1718,1718,1718,1718,0
20230801,175400,1101222148,1718,1718,1718,1718,0
20230801,175300,1101222148,1718,1718,1718,1718,0
20230801,175200,1101222148,1718,1718,1718,1718,0
20230801,175100,1101222148,1718,1718,1718,1718,0
20230801,175000,1101222148,1718,1718,1718,1718,0
20230801,174900,1101222148,1718,1718,1718,1718,0
20230801,174800,1101222148,1718,1718,1718,1718,0
20230801,174700,1101222148,1718,1718,1718,1718,0
20230801,174600,1101222148,1718,1718,1718,1718,0
20230801,174500,1101222148,1718,1718,1718,1718,0
20230801,174400,1101222148,1718,1718,1718,1718,0
20230801,174300,1101222148,1718,1718,1718,1718,0
20230801,174200,1101222148,1718,1718,1718,1718,0
20230801,174100,1101222148,1718,1718,1718,1718,0
20230801,174000,1101222148,1718,1718,1718,1718,0
20230801,173900,1101222148,1718,1718,1718,1718,0
20230801,173800,1101222148,1718,1718,1718,1718,0
20230801,173700,1101222148,1718,1718,1718,1718,0
20230801,173600,1101222148,1718,1718,1718,1718,0
20230801,173500,1101222148,1718,1718,1718,1718,0
20230801,173400,1101222148,1718,1718,1718,1718,0
20230801,173300,1101222148,1718,1718,1718,1718,0
20230801,173200,1101222148,1718,1718,1718,1718,0
20230801,173100,1101222148,1718,1718,1718,1718,0
20230801,173000,1101222148,1718,1718,1718,1718,0
20230801,172900,1101222148,1718,1718,1718,1718,0
20230801,172800,1101222148,1718,1718,1718,1718,11229
20230801,172700,1101222148,1718,1718,1718,1718,0
20230801,172600,1101222148,1718,1718,1718,1718,0
20230801,172500,1101222148,1718,1718,1718,1718,0
20230801,172400,1101222148,1718,1718,1718,1718,0
20230801,172300,1101222148,1718,1718,1718,1718,0
20230801,172200,1101222148,1718,1718,1718,1718,0
20230801,172100,1101222148,1718,1718,1718,1718,0
20230801,172000,1101222148,1718,1718,1718,1718,0
20230801,171900,1101222148,1718,1718,1718,1718,0
20230801,171800,1101222148,1718,1718,1718,1718,0
20230801,171700,1101222148,1718,1718,1718,1718,0
20230801,171600,1101222148,1718,1718,1718,1718,0
20230801,171500,1101222148,1718,1718,1718,1718,0
20230801,171400,1101222148,1718,1718,1718,1718,0
20230801,171300,1101222148,1718,1718,1718,1718,0
20230801,171200,1101222148,1718,1718,1718,1718,0
20230801,171100,1101222148,1718,1718,1718,1718,0
20230801,171000,1101222148,1718,1718,1718,1718,0
20230801,170900,1101222148,1718,1718,1718,1718,0
20230801,170800,1101222148,1718,1718,1718,1718,0
20230801,170700,1101222148,1718,1718,1718,1718,0
20230801,170600,1101222148,1718,1718,1718,1718,0
20230801,170500,1101222148,1718,1718,1718,1718,0
20230801,170400,1101222148,1718,1718,1718,1718,0
20230801,170300,1101222148,1718,1718,1718,1718,0
20230801,170200,1101222148,1718,1718,1718,1718,0
20230801,170100,1101222148,1718,1718,1718,1718,0
20230801,170000,1101222148,1718,1718,1718,1718,0
20230801,165900,1101222148,1718,1718,1718,1718,0
20230801,165800,1101222148,1718,1718,1718,1718,11229
20230801,165700,1101222148,1718,1718,1718,1718,0
20230801,165600,1101222148,1718,1718,1718,1718,0
20230801,165500,1101222148,1718,1718,1718,1718,0
20230801,165400,1101222148,1718,1718,1718,1718,0
20230801,165300,1101222148,1718,1718,1718,1718,0
20230801,165200,1101222148,1718,1718,1718,1718,0
20230801,165100,1101222148,1718,1718,1718,1718,0
20230801,165000,1101222148,1718,1718,1718,1718,0
20230801,164900,1101222148,1718,1718,1718,1718,0
20230801,164800,1101222148,1718,1718,1718,1718,0
20230801,164700,1101222148,1718,1718,1718,1718,0
20230801,164600,1101222148,1718,1718,1718,1718,0
20230801,164500,1101222148,1718,1718,1718,1718,0
20230801,164400,1101222148,1718,1718,1718,1718,0
20230801,164300,1101222148,1718,1718,1718,1718,0
20230801,164200,1101222148,1718,1718,1718,1718,0
20230801,164100,1101222148,1718,1718,1718,1718,0
20230801,164000,1101222148,1718,1718,1718,1718,0
20230801,163900,1101222148,1718,1718,1718,1718,0
20230801,163800,1101222148,1718,1718,1718,1718,0
20230801,163700,1101222148,1718,1718,1718,1718,0
20230801,163600,1101222148,1718,1718,1718,1718,0
20230801,163500,1101222148,1718,1718,1718,1718,0
20230801,163400,1101222148,1718,1718,1718,1718,0
20230801,163300,1101222148,1718,1718,1718,1718,0
20230801,163200,1101222148,1718,1718,1718,1718,0
20230801,163100,1101222148,1718,1718,1718,1718,0
20230801,163000,1101222148,1718,1718,1718,1718,0
20230801,162900,1101222148,1718,1718,1718,1718,0
20230801,162800,1101222148,1718,1718,1718,1718,11229
20230801,162700,1101222148,1718,1718,1718,1718,0
20230801,162600,1101222148,1718,1718,1718,1718,0
20230801,162500,1101222148,1718,1718,1718,1718,0
20230801,162400,1101222148,1718,1718,1718,1718,0
20230801,162300,1101222148,1718,1718,1718,1718,0
20230801,162200,1101222148,1718,1718,1718,1718,0
20230801,162100,1101222148,1718,1718,1718,1718,0
20230801,162000,1101222148,1718,1718,1718,1718,0
20230801,161900,1101222148,1718,1718,1718,1718,0
20230801,161800,1101222148,1718,1718,1718,1718,0
20230801,161700,1101222148,1718,1718,1718,1718,0
20230801,161600,1101222148,1718,1718,1718,1718,0
20230801,161500,1101222148,1718,1718,1718,1718,0
20230801,161400,1101222148,1718,1718,1718,1718,0
20230801,161300,1101222148,1718,1718,1718,1718,0
20230801,161200,1101222148,1718,1718,1718,1718,0
20230801,161100,1101222148,1718,1718,1718,1718,0
20230801,161000,1101222148,1718,1718,1718,1718,0
20230801,160900,1101222148,1718,1718,1718,1718,0
20230801,160800,1101222148,1718,1718,1718,1718,0
20230801,160700,1101222148,1718,1718,1718,1718,0
20230801,160600,1101222148,1718,1718,1718,1718,0
20230801,160500,1101222148,1718,1718,1718,1718,0
20230801,160400,1101222148,1718,1718,1718,1718,0
20230801,160300,1101222148,1718,1718,1718,1718,0
20230801,160200,1101222148,1718,1718,1718,1718,0
20230801,160100,1101222148,1718,1718,1718,1718,0
20230801,160000,1101222148,1718,1718,1718,1718,0
20230801,155900,1101222148,1718,1718,1718,1718,0
20230801,155800,1101222148,1718,1718,1718,1718,11229
20230801,155700,1101222148,1718,1718,1718,1718,0
20230801,155600,1101222148,1718,1718,1718,1718,0
20230801,155500,1101222148,1718,1718,1718,1718,0
20230801,155400,1101222148,1718,1718,1718,1718,0
20230801,155300,1101222148,1718,1718,1718,1718,0
20230801,155200,1101222148,1718,1718,1718,1718,0
20230801,155100,1101222148,1718,1718,1718,1718,0
20230801,155000,1101222148,1718,1718,1718,1718,0
20230801,154900,1101222148,1718,1718,1718,1718,0
20230801,154800,1101222148,1718,1718,1718,1718,0
20230801,154700,1101222148,1718,1718,1718,1718,0
20230801,154600,1101222148,1718,1718,1718,1718,0
20230801,154500,1101222148,1718,1718,1718,1718,0
20230801,154400,1101222148,1718,1718,1718,1718,0
20230801,154300,1101222148,1718,1718,1718,1718,0
20230801,154200,1101222148,1718,1718,1718,1718,0
20230801,154100,1101222148,1718,1718,1718,1718,0
20230801,154000,1101222148,1718,1718,1718,1718,0
20230801,153900,1101222148,1718,1718,1718,1718,0
20230801,153800,1101222148,1718,1718,1718,1718,0
20230801,153700,1101222148,1718,1718,1718,1718,0
20230801,153600,1101222148,1718,1718,1718,1718,0
20230801,153500,1101222148,1718,1718,1718,1718,0
20230801,153400,1101222148,1718,1718,1718,1718,0
20230801,153300,1101222148,1718,1718,1718,1718,0
20230801,153200,1101222148,1718,1718,1718,1718,0
20230801,153100,1101222148,1718,1718,1718,1718,0
20230801,153000,1101222148,1718,1718,1718,1718,11229
20230801,152900,1081930726,1718,1718,1718,1718,0
20230801,152800,1081930726,1718,1718,1718,1718,0
20230801,152700,1081930726,1718,1718,1718,1718,0
20230801,152600,1081930726,1718,1718,1718,1718,0
20230801,152500,1081930726,1718,1718,1718,1718,0
20230801,152400,1081930726,1718,1718,1718,1718,0
20230801,152300,1081930726,1718,1718,1718,1718,0
20230801,152200,1081930726,1718,1718,1718,1718,0
20230801,152100,1081930726,1718,1718,1718,1718,0
20230801,152000,1081930726,1718,1718,1718,1718,0
20230801,151900,1081930726,1718,1718,1719,1718,2137
20230801,151800,1078258351,1717,1711,1717,1711,21542
20230801,151700,1041369590,1711,1711,1711,1711,365
20230801,151600,1040745075,1711,1711,1711,1711,2300
20230801,151500,1036809775,1711,1709,1711,1709,5215
20230801,151400,1027895548,1709,1709,1709,1708,1480
20230801,151300,1025366358,1709,1709,1709,1709,55
20230801,151200,1025272363,1709,1709,1709,1709,0
20230801,151100,1025272363,1709,1708,1709,1708,1467
20230801,151000,1022765280,1708,1708,1708,1708,0
20230801,150900,1022765280,1708,1708,1708,1708,0
20230801,150800,1022765280,1708,1708,1708,1708,511
20230801,150700,1021892492,1708,1708,1708,1708,0
20230801,150600,1021892492,1708,1708,1708,1708,732
20230801,150500,1020642236,1705,1708,1708,1705,2845
20230801,150400,1015783688,1709,1708,1709,1708,449
20230801,150300,1015016775,1708,1707,1708,1707,1234
20230801,150200,1012910336,1706,1708,1708,1706,31
20230801,150100,1012857448,1706,1708,1708,1706,109
20230801,150000,1012671457,1707,1708,1708,1707,106
20230801,145900,1012490410,1708,1708,1708,1708,0
20230801,145800,1012490410,1708,1708,1708,1708,2945
20230801,145700,1007460350,1706,1708,1708,1706,1874
20230801,145600,1004261560,1708,1708,1708,1707,1078
20230801,145500,1002420394,1708,1708,1708,1708,1056
20230801,145400,1000616746,1708,1708,1708,1708,1
20230801,145300,1000615038,1706,1708,1708,1706,21
20230801,145200,1000579210,1706,1708,1708,1706,1157
20230801,145100,998603168,1708,1707,1708,1706,342
20230801,145000,998019399,1707,1707,1707,1707,4
20230801,144900,998012571,1707,1707,1707,1707,189
20230801,144800,997689948,1707,1708,1708,1707,102
20230801,144700,997515832,1708,1709,1709,1708,21
20230801,144600,997479963,1709,1709,1709,1709,0
20230801,144500,997479963,1709,1708,1709,1707,704
20230801,144400,996277737,1709,1709,1709,1709,6
20230801,144300,996267483,1708,1708,1708,1708,104
20230801,144200,996089851,1708,1709,1709,1708,9
20230801,144100,996074477,1709,1708,1709,1708,5004
20230801,144000,987525450,1708,1708,1708,1708,1
20230801,143900,987523742,1707,1707,1707,1707,22
20230801,143800,987486188,1707,1707,1707,1707,56
20230801,143700,987390596,1706,1707,1707,1706,939
20230801,143600,985787730,1707,1708,1708,1707,586
20230801,143500,984787423,1708,1708,1708,1708,226
20230801,143400,984401415,1707,1707,1707,1707,2
20230801,143300,984398001,1708,1708,1708,1708,0
20230801,143200,984398001,1708,1708,1708,1708,0
20230801,143100,984398001,1708,1707,1708,1706,531
20230801,143000,983491590,1706,1707,1707,1706,68
20230801,142900,983375515,1706,1706,1706,1706,0
20230801,142800,983375515,1706,1706,1706,1706,0
20230801,142700,983375515,1706,1706,1706,1706,6
20230801,142600,983365279,1706,1705,1706,1705,1812
20230801,142500,980275769,1705,1704,1705,1704,11
20230801,142400,980257024,1703,1703,1703,1703,4333
20230801,142300,972877925,1703,1706,1706,1703,667
20230801,142200,971741554,1707,1707,1707,1707,23
20230801,142100,971702293,1707,1708,1708,1707,603
20230801,142000,970672810,1708,1708,1708,1708,1
20230801,141900,970671102,1707,1707,1707,1707,1
20230801,141800,970669395,1708,1707,1708,1707,21
20230801,141700,970633547,1707,1708,1708,1707,632
20230801,141600,969554721,1708,1709,1709,1708,52
20230801,141500,969465904,1708,1708,1708,1708,60
20230801,141400,969363424,1709,1708,1709,1708,591
20230801,141300,968353905,1708,1708,1708,1708,20
20230801,141200,968319745,1708,1708,1708,1708,31
20230801,141100,968266797,1707,1707,1707,1707,232
20230801,141000,967870773,1708,1706,1708,1706,550
20230801,140900,966932471,1706,1705,1706,1705,110
20230801,140800,966744920,1705,1705,1705,1705,0
20230801,140700,966744920,1705,1705,1705,1705,50
20230801,140600,966659670,1705,1705,1705,1705,100
20230801,140500,966489170,1705,1705,1705,1705,840
20230801,140400,965056970,1703,1703,1703,1703,200
20230801,140300,964716370,1703,1703,1703,1703,7
20230801,140200,964704449,1705,1705,1705,1705,71
20230801,140100,964583394,1705,1705,1705,1705,1
20230801,140000,964581689,1703,1701,1705,1701,1063
20230801,135900,962771411,1704,1701,1704,1701,126
20230801,135800,962557070,1700,1701,1701,1700,14701
20230801,135700,937560669,1701,1701,1701,1700,321
20230801,135600,937014709,1701,1701,1701,1701,3
20230801,135500,937009606,1701,1701,1701,1701,2324
20230801,135400,933056482,1703,1704,1704,1703,210
20230801,135300,932698802,1705,1705,1705,1705,5
20230801,135200,932690277,1705,1705,1705,1701,50
20230801,135100,932605035,1705,1700,1705,1700,18
20230801,135000,932574430,1700,1699,1700,1699,2305
20230801,134900,928656829,1699,1699,1700,1699,1897
20230801,134800,925433825,1699,1698,1699,1698,2870
20230801,134700,920560555,1698,1699,1699,1698,624
20230801,134600,919500580,1699,1699,1699,1699,658
20230801,134500,918382638,1699,1699,1699,1699,300
20230801,134400,917872938,1699,1700,1700,1699,96
20230801,134300,917709813,1700,1700,1700,1700,746
20230801,134200,916441613,1700,1701,1701,1700,257
20230801,134100,916004711,1701,1702,1702,1701,1000
20230801,134000,914303666,1701,1702,1702,1701,200
20230801,133900,913963457,1701,1703,1703,1701,5921
20230801,133800,903890119,1703,1709,1709,1703,1408
20230801,133700,901484417,1709,1709,1709,1709,0
20230801,133600,901484417,1709,1709,1709,1709,0
20230801,133500,901484417,1709,1709,1709,1709,0
20230801,133400,901484417,1709,1709,1709,1709,11
20230801,133300,901465618,1709,1709,1709,1709,11
20230801,133200,901446819,1700,1700,1700,1700,0
20230801,133100,901446819,1700,1701,1701,1700,2337
20230801,133000,897472009,1712,1707,1712,1700,4488
20230801,132900,889814869,1700,1700,1700,1700,1394
20230801,132800,887445069,1700,1700,1700,1700,304
20230801,132700,886928269,1700,1696,1700,1695,2730
20230801,132600,882293071,1696,1700,1700,1696,501
20230801,132500,881442645,1700,1701,1701,1695,37526
20230801,132400,817661424,1701,1705,1709,1701,11282
20230801,132300,798448740,1705,1706,1706,1705,4573
20230801,132200,790649370,1705,1705,1705,1705,0
20230801,132100,790649370,1705,1705,1705,1705,700
20230801,132000,789455870,1705,1706,1706,1705,675
20230801,131900,788304492,1711,1707,1711,1705,2168
20230801,131800,784607370,1706,1707,1708,1704,7202
20230801,131700,772329782,1706,1707,1707,1706,1259
20230801,131600,770181893,1707,1707,1707,1707,730
20230801,131500,768935783,1708,1709,1710,1708,452
20230801,131400,768163552,1710,1709,1716,1709,6094
20230801,131300,757722178,1707,1709,1709,1707,303
20230801,131200,757204850,1709,1709,1709,1709,0
20230801,131100,757204850,1709,1709,1709,1709,49
20230801,131000,757121109,1706,1707,1707,1706,814
20230801,130900,755731924,1707,1706,1707,1705,1516
20230801,130800,753146786,1707,1707,1707,1707,2
20230801,130700,753143372,1707,1708,1708,1705,8015
20230801,130600,739465997,1710,1710,1710,1709,671
20230801,130500,738319087,1710,1710,1710,1710,0
20230801,130400,738319087,1710,1710,1710,1710,50
20230801,130300,738233587,1710,1708,1710,1708,349
20230801,130200,737637493,1710,1710,1710,1710,100
20230801,130100,737466493,1711,1711,1711,1711,0
20230801,130000,737466493,1711,1708,1711,1708,202
20230801,125900,737121471,1710,1710,1710,1710,169
20230801,125800,736832481,1712,1712,1712,1712,0
20230801,125700,736832481,1712,1712,1712,1712,27
20230801,125600,736786257,1711,1711,1711,1711,100
20230801,125500,736615157,1711,1710,1711,1710,1661
20230801,125400,733774034,1710,1710,1710,1710,374
20230801,125300,733134494,1710,1710,1710,1710,1314
20230801,125200,730887554,1710,1710,1710,1710,41
20230801,125100,730817444,1707,1710,1710,1707,2259
20230801,125000,726957302,1710,1710,1710,1710,1936
20230801,124900,723646742,1710,1710,1710,1710,100
20230801,124800,723475742,1710,1711,1711,1710,2384
20230801,124700,719398991,1711,1711,1711,1711,198
20230801,124600,719060213,1710,1711,1711,1710,1548
20230801,124500,716413112,1711,1712,1713,1711,1184
20230801,124400,714386009,1712,1711,1712,1711,170
20230801,124300,714095119,1710,1710,1710,1710,300
20230801,124200,713582119,1711,1711,1711,1711,855
20230801,124100,712119214,1713,1713,1713,1713,0
20230801,124000,712119214,1713,1712,1713,1712,29
20230801,123900,712069541,1713,1713,1713,1713,6
20230801,123800,712059263,1713,1713,1713,1713,0
20230801,123700,712059263,1713,1712,1713,1712,11
20230801,123600,712040430,1712,1712,1712,1712,320
20230801,123500,711492590,1710,1709,1710,1709,210
20230801,123400,711133491,1710,1710,1710,1710,2
20230801,123300,711130071,1708,1712,1712,1708,4768
20230801,123200,702976747,1712,1710,1712,1710,2085
20230801,123100,699411395,1710,1710,1710,1710,0
20230801,123000,699411395,1710,1710,1710,1709,377
20230801,122900,698767041,1710,1710,1710,1710,100
20230801,122800,698596041,1710,1710,1710,1710,0
20230801,122700,698596041,1710,1711,1711,1710,1040
20230801,122600,696817227,1711,1712,1712,1711,1442
20230801,122500,694349143,1713,1713,1713,1713,0
20230801,122400,694349143,1713,1713,1713,1713,50
20230801,122300,694263493,1713,1714,1714,1713,2025
20230801,122200,690794643,1714,1714,1714,1714,40
20230801,122100,690726083,1715,1715,1715,1715,0
20230801,122000,690726083,1715,1715,1715,1715,129
20230801,121900,690504848,1715,1715,1715,1715,70
20230801,121800,690384798,1715,1715,1715,1715,5
20230801,121700,690376223,1715,1715,1715,1715,1004
20230801,121600,688654363,1715,1715,1715,1713,1102
20230801,121500,686766396,1715,1715,1715,1715,0
20230801,121400,686766396,1715,1715,1715,1715,0
20230801,121300,686766396,1715,1715,1715,1715,100
20230801,121200,686594896,1714,1714,1714,1714,0
20230801,121100,686594896,1714,1714,1714,1714,500
20230801,121000,685737896,1715,1715,1715,1715,1
20230801,120900,685736181,1714,1714,1714,1714,250
20230801,120800,685307681,1714,1714,1714,1714,0
20230801,120700,685307681,1714,1714,1714,1714,180
20230801,120600,684999161,1714,1714,1714,1714,656
20230801,120500,683874777,1714,1714,1714,1714,18
20230801,120400,683843925,1714,1714,1714,1714,55
20230801,120300,683749655,1714,1714,1714,1714,30
20230801,120200,683698235,1714,1714,1714,1714,30
20230801,120100,683646815,1714,1714,1714,1714,4
20230801,120000,683639959,1714,1714,1714,1714,4
20230801,115900,683633103,1713,1713,1713,1713,0
20230801,115800,683633103,1713,1713,1713,1713,196
20230801,115700,683297355,1713,1713,1714,1713,512
20230801,115600,682420298,1708,1708,1708,1708,0
20230801,115500,682420298,1708,1710,1710,1708,4948
20230801,115400,673959226,1710,1708,1710,1707,747
20230801,115300,672683899,1708,1709,1710,1708,159
20230801,115200,672412238,1708,1708,1708,1708,0
20230801,115100,672412238,1708,1704,1708,1704,3716
20230801,115000,666068347,1704,1707,1707,1704,1018
20230801,114900,664333159,1707,1705,1707,1705,819
20230801,114800,662936564,1705,1705,1705,1705,174
20230801,114700,662639894,1706,1705,1706,1705,30
20230801,114600,662588731,1705,1707,1707,1705,50
20230801,114500,662503475,1707,1707,1707,1704,720
20230801,114400,661276053,1704,1704,1704,1704,0
20230801,114300,661276053,1704,1706,1706,1704,1380
20230801,114200,658923384,1706,1705,1706,1705,98
20230801,114100,658756197,1704,1705,1705,1704,300
20230801,114000,658244996,1704,1705,1705,1704,4592
20230801,113900,650419530,1705,1706,1707,1705,2556
20230801,113800,646060075,1707,1708,1708,1706,942
20230801,113700,644452058,1708,1708,1708,1708,5
20230801,113600,644443518,1708,1708,1708,1708,3
20230801,113500,644438394,1709,1709,1709,1708,1564
20230801,113400,641766518,1709,1710,1710,1709,249
20230801,113300,641340758,1711,1711,1711,1711,3
20230801,113200,641335625,1713,1709,1713,1708,2299
20230801,113100,637403428,1710,1710,1710,1710,14675
20230801,113000,612309178,1710,1711,1711,1710,2690
20230801,112900,607708971,1711,1712,1713,1710,4277
20230801,112800,600391408,1712,1712,1712,1712,500
20230801,112700,599535408,1712,1712,1712,1712,500
20230801,112600,598679408,1713,1713,1713,1713,32
20230801,112500,598624592,1713,1712,1713,1712,2091
20230801,112400,595044797,1712,1712,1712,1712,110
20230801,112300,594856477,1712,1711,1712,1711,82
20230801,112200,594716173,1711,1711,1711,1711,634
20230801,112100,593631399,1711,1711,1711,1711,253
20230801,112000,593198516,1712,1712,1712,1712,114
20230801,111900,593003348,1712,1712,1712,1712,1
20230801,111800,593001636,1713,1713,1713,1713,0
20230801,111700,593001636,1713,1712,1713,1710,1302
20230801,111600,590772307,1711,1713,1713,1711,3971
20230801,111500,583975014,1713,1713,1713,1713,1094
20230801,111400,582100992,1714,1714,1714,1714,57
20230801,111300,582003294,1714,1714,1714,1714,864
20230801,111200,580522398,1714,1714,1714,1714,330
20230801,111100,579956778,1713,1715,1715,1713,322
20230801,111000,579405068,1715,1714,1715,1714,1329
20230801,110900,577125995,1713,1713,1713,1713,0
20230801,110800,577125995,1713,1713,1713,1713,30
20230801,110700,577074605,1713,1713,1713,1713,453
20230801,110600,576298616,1714,1714,1714,1714,848
20230801,110500,574845144,1714,1714,1714,1714,0
20230801,110400,574845144,1714,1715,1715,1714,34
20230801,110300,574786864,1714,1714,1714,1714,10
20230801,110200,574769724,1713,1712,1713,1712,222
20230801,110100,574389443,1713,1712,1713,1712,469
20230801,110000,573586411,1713,1714,1714,1713,21
20230801,105900,573550437,1714,1714,1714,1714,135
20230801,105800,573319047,1715,1715,1715,1715,1500
20230801,105700,570746547,1715,1714,1715,1713,216
20230801,105600,570376323,1714,1714,1714,1714,274
20230801,105500,569906687,1715,1715,1715,1715,8
20230801,105400,569892967,1715,1714,1715,1714,53
20230801,105300,569802123,1714,1714,1714,1714,295
20230801,105200,569296493,1714,1714,1714,1714,1107
20230801,105100,567399095,1715,1714,1715,1714,417
20230801,105000,566684340,1714,1712,1714,1712,34
20230801,104900,566626088,1712,1712,1712,1712,22
20230801,104800,566588424,1712,1712,1712,1712,3
20230801,104700,566583288,1712,1712,1712,1712,963
20230801,104600,564934632,1712,1713,1713,1712,953
20230801,104500,563302643,1713,1712,1713,1712,618
20230801,104400,562244610,1711,1711,1711,1710,777
20230801,104300,560915203,1713,1711,1713,1711,132
20230801,104200,560689097,1712,1712,1713,1712,6399
20230801,104100,549728799,1712,1712,1712,1712,311
20230801,104000,549196367,1713,1713,1713,1713,2662
20230801,103900,544636361,1715,1715,1715,1715,76
20230801,103800,544506021,1714,1714,1714,1714,990
20230801,103700,542809161,1714,1712,1714,1712,3299
20230801,103600,537160972,1712,1712,1712,1712,20
20230801,103500,537126732,1712,1714,1714,1712,315
20230801,103400,536587431,1714,1713,1714,1713,60
20230801,103300,536484606,1712,1713,1714,1712,120
20230801,103200,536279046,1714,1713,1715,1713,1250
20230801,103100,534136274,1714,1714,1714,1714,10
20230801,103000,534119134,1714,1714,1714,1712,5961
20230801,102900,523909912,1714,1714,1714,1714,82
20230801,102800,523769364,1714,1713,1714,1713,106
20230801,102700,523587763,1713,1713,1713,1713,50
20230801,102600,523502113,1713,1714,1714,1713,131
20230801,102500,523277580,1714,1713,1714,1713,220
20230801,102400,522900700,1714,1711,1714,1711,1029
20230801,102300,521137688,1713,1710,1714,1710,1228
20230801,102200,519034744,1709,1709,1709,1709,500
20230801,102100,518180244,1709,1709,1709,1706,3202
20230801,102000,512708622,1709,1704,1709,1704,332
20230801,101900,512142872,1704,1704,1704,1704,270
20230801,101800,511682792,1704,1703,1704,1703,14
20230801,101700,511658938,1703,1703,1703,1703,1992
20230801,101600,508266562,1701,1702,1702,1701,2628
20230801,101500,503796234,1702,1702,1704,1701,309
20230801,101400,503270483,1704,1702,1704,1701,1345
20230801,101300,500982504,1701,1704,1704,1701,4905
20230801,101200,492635538,1702,1704,1704,1702,1856
20230801,101100,489475377,1704,1707,1707,1704,468
20230801,101000,488677140,1706,1708,1708,1706,901
20230801,100900,487138234,1703,1702,1703,1702,5921
20230801,100800,477056736,1702,1703,1703,1702,3758
20230801,100700,470660619,1702,1706,1706,1702,6074
20230801,100600,460310537,1707,1708,1708,1707,138
20230801,100500,460074943,1707,1707,1708,1706,3534
20230801,100400,454044669,1707,1707,1708,1707,1818
20230801,100300,450941239,1708,1708,1708,1708,233
20230801,100200,450543275,1708,1714,1714,1708,21889
20230801,100100,413097591,1714,1715,1715,1714,6209
20230801,100000,402455281,1715,1716,1716,1715,93
20230801,095900,402295705,1714,1714,1714,1714,1735
20230801,095800,399321915,1714,1714,1714,1714,2947
20230801,095700,394270757,1714,1716,1716,1714,1626
20230801,095600,391483445,1717,1713,1717,1713,671
20230801,095500,390333746,1713,1713,1713,1713,11182
20230801,095400,371178980,1714,1715,1715,1713,3900
20230801,095300,364494301,1715,1718,1718,1714,4103
20230801,095200,357449900,1719,1721,1721,1719,9194
20230801,095100,341636046,1721,1720,1723,1719,3895
20230801,095000,334937078,1721,1724,1724,1721,4029
20230801,094900,327999888,1724,1730,1730,1724,7125
20230801,094800,315700269,1730,1732,1732,1727,2485
20230801,094700,311397145,1731,1732,1732,1731,2
20230801,094600,311393682,1733,1734,1734,1733,1013
20230801,094500,309638140,1733,1730,1734,1722,12030
20230801,094400,288854263,1734,1734,1735,1722,19363
20230801,094300,255377182,1734,1732,1734,1732,1584
20230801,094200,252631715,1733,1728,1733,1728,16553
20230801,094100,223979372,1728,1728,1728,1727,1097
20230801,094000,222084508,1728,1727,1728,1727,574
20230801,093900,221093207,1727,1725,1727,1725,2155
20230801,093800,217375440,1723,1727,1727,1723,8941
20230801,093700,201970093,1721,1729,1729,1721,1627
20230801,093600,199164997,1728,1724,1728,1720,12408
20230801,093500,177761368,1719,1728,1728,1719,3530
20230801,093400,171681686,1729,1725,1729,1718,7897
20230801,093300,158051811,1724,1724,1725,1724,2805
20230801,093200,153215941,1724,1721,1724,1721,6580
20230801,093100,141886250,1721,1718,1721,1717,1001
20230801,093000,140167014,1718,1721,1721,1718,132
20230801,092900,139939878,1718,1722,1722,1718,3986
20230801,092800,133085579,1722,1723,1723,1722,3242
20230801,092700,127500286,1723,1722,1723,1722,289
20230801,092600,127002619,1723,1722,1723,1722,3640
20230801,092500,120733888,1722,1719,1722,1719,5471
20230801,092400,111321784,1719,1719,1719,1719,2613
20230801,092300,106830037,1719,1718,1719,1718,694
20230801,092200,105637455,1718,1718,1718,1718,132
20230801,092100,105410679,1716,1716,1718,1716,296
20230801,092000,104902278,1717,1713,1717,1713,6158
20230801,091900,94341692,1713,1711,1713,1711,783
20230801,091800,93001973,1710,1713,1714,1710,6568
20230801,091700,81751065,1712,1712,1712,1711,488
20230801,091600,80915909,1711,1712,1712,1710,142
20230801,091500,80672866,1713,1713,1713,1709,294
20230801,091400,80170231,1714,1714,1714,1713,1690
20230801,091300,77273611,1709,1714,1714,1709,537
20230801,091200,76353550,1714,1714,1714,1714,2300
20230801,091100,72411350,1715,1710,1715,1709,2083
20230801,091000,68850629,1715,1715,1715,1709,8291
20230801,090900,54633304,1715,1707,1715,1707,228
20230801,090800,54243884,1706,1712,1712,1705,2241
20230801,090700,50415360,1715,1720,1720,1710,5727
20230801,090600,40611960,1721,1710,1721,1710,54
20230801,090500,40519576,1711,1709,1711,1709,4018
20230801,090400,33648785,1710,1708,1710,1705,1214
20230801,090300,31576850,1708,1700,1710,1699,3319
20230801,090200,25927202,1698,1702,1702,1698,2599
20230801,090100,21508567,1702,1710,1710,1702,4224
20230801,090000,14286752,1710,1710,1721,1710,8354