KissMeData/017900/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185800,880472395,2600,2600,2600,2600,4395
20230801,185700,880472395,2600,2600,2600,2600,0
20230801,185600,880472395,2600,2600,2600,2600,0
20230801,185500,880472395,2600,2600,2600,2600,0
20230801,185400,880472395,2600,2600,2600,2600,0
20230801,185300,880472395,2600,2600,2600,2600,0
20230801,185200,880472395,2600,2600,2600,2600,0
20230801,185100,880472395,2600,2600,2600,2600,0
20230801,185000,880472395,2600,2600,2600,2600,0
20230801,184900,880472395,2600,2600,2600,2600,0
20230801,184800,880472395,2600,2600,2600,2600,0
20230801,184700,880472395,2600,2600,2600,2600,0
20230801,184600,880472395,2600,2600,2600,2600,0
20230801,184500,880472395,2600,2600,2600,2600,0
20230801,184400,880472395,2600,2600,2600,2600,0
20230801,184300,880472395,2600,2600,2600,2600,0
20230801,184200,880472395,2600,2600,2600,2600,0
20230801,184100,880472395,2600,2600,2600,2600,0
20230801,184000,880472395,2600,2600,2600,2600,0
20230801,183900,880472395,2600,2600,2600,2600,0
20230801,183800,880472395,2600,2600,2600,2600,0
20230801,183700,880472395,2600,2600,2600,2600,0
20230801,183600,880472395,2600,2600,2600,2600,0
20230801,183500,880472395,2600,2600,2600,2600,0
20230801,183400,880472395,2600,2600,2600,2600,0
20230801,183300,880472395,2600,2600,2600,2600,0
20230801,183200,880472395,2600,2600,2600,2600,0
20230801,183100,880472395,2600,2600,2600,2600,0
20230801,183000,880472395,2600,2600,2600,2600,0
20230801,182900,880472395,2600,2600,2600,2600,0
20230801,182800,880472395,2600,2600,2600,2600,4395
20230801,182700,880472395,2600,2600,2600,2600,0
20230801,182600,880472395,2600,2600,2600,2600,0
20230801,182500,880472395,2600,2600,2600,2600,0
20230801,182400,880472395,2600,2600,2600,2600,0
20230801,182300,880472395,2600,2600,2600,2600,0
20230801,182200,880472395,2600,2600,2600,2600,0
20230801,182100,880472395,2600,2600,2600,2600,0
20230801,182000,880472395,2600,2600,2600,2600,0
20230801,181900,880472395,2600,2600,2600,2600,0
20230801,181800,880472395,2600,2600,2600,2600,0
20230801,181700,880472395,2600,2600,2600,2600,0
20230801,181600,880472395,2600,2600,2600,2600,0
20230801,181500,880472395,2600,2600,2600,2600,0
20230801,181400,880472395,2600,2600,2600,2600,0
20230801,181300,880472395,2600,2600,2600,2600,0
20230801,181200,880472395,2600,2600,2600,2600,0
20230801,181100,880472395,2600,2600,2600,2600,0
20230801,181000,880472395,2600,2600,2600,2600,0
20230801,180900,880472395,2600,2600,2600,2600,0
20230801,180800,880472395,2600,2600,2600,2600,0
20230801,180700,880472395,2600,2600,2600,2600,0
20230801,180600,880472395,2600,2600,2600,2600,0
20230801,180500,880472395,2600,2600,2600,2600,0
20230801,180400,880472395,2600,2600,2600,2600,0
20230801,180300,880472395,2600,2600,2600,2600,0
20230801,180200,880472395,2600,2600,2600,2600,0
20230801,180100,880472395,2600,2600,2600,2600,0
20230801,180000,880472395,2600,2600,2600,2600,0
20230801,175900,880472395,2600,2600,2600,2600,0
20230801,175800,880472395,2600,2600,2600,2600,4395
20230801,175700,880472395,2600,2600,2600,2600,0
20230801,175600,880472395,2600,2600,2600,2600,0
20230801,175500,880472395,2600,2600,2600,2600,0
20230801,175400,880472395,2600,2600,2600,2600,0
20230801,175300,880472395,2600,2600,2600,2600,0
20230801,175200,880472395,2600,2600,2600,2600,0
20230801,175100,880472395,2600,2600,2600,2600,0
20230801,175000,880472395,2600,2600,2600,2600,0
20230801,174900,880472395,2600,2600,2600,2600,0
20230801,174800,880472395,2600,2600,2600,2600,0
20230801,174700,880472395,2600,2600,2600,2600,0
20230801,174600,880472395,2600,2600,2600,2600,0
20230801,174500,880472395,2600,2600,2600,2600,0
20230801,174400,880472395,2600,2600,2600,2600,0
20230801,174300,880472395,2600,2600,2600,2600,0
20230801,174200,880472395,2600,2600,2600,2600,0
20230801,174100,880472395,2600,2600,2600,2600,0
20230801,174000,880472395,2600,2600,2600,2600,0
20230801,173900,880472395,2600,2600,2600,2600,0
20230801,173800,880472395,2600,2600,2600,2600,0
20230801,173700,880472395,2600,2600,2600,2600,0
20230801,173600,880472395,2600,2600,2600,2600,0
20230801,173500,880472395,2600,2600,2600,2600,0
20230801,173400,880472395,2600,2600,2600,2600,0
20230801,173300,880472395,2600,2600,2600,2600,0
20230801,173200,880472395,2600,2600,2600,2600,0
20230801,173100,880472395,2600,2600,2600,2600,0
20230801,173000,880472395,2600,2600,2600,2600,0
20230801,172900,880472395,2600,2600,2600,2600,0
20230801,172800,880472395,2600,2600,2600,2600,4395
20230801,172700,880472395,2600,2600,2600,2600,0
20230801,172600,880472395,2600,2600,2600,2600,0
20230801,172500,880472395,2600,2600,2600,2600,0
20230801,172400,880472395,2600,2600,2600,2600,0
20230801,172300,880472395,2600,2600,2600,2600,0
20230801,172200,880472395,2600,2600,2600,2600,0
20230801,172100,880472395,2600,2600,2600,2600,0
20230801,172000,880472395,2600,2600,2600,2600,0
20230801,171900,880472395,2600,2600,2600,2600,0
20230801,171800,880472395,2600,2600,2600,2600,0
20230801,171700,880472395,2600,2600,2600,2600,0
20230801,171600,880472395,2600,2600,2600,2600,0
20230801,171500,880472395,2600,2600,2600,2600,0
20230801,171400,880472395,2600,2600,2600,2600,0
20230801,171300,880472395,2600,2600,2600,2600,0
20230801,171200,880472395,2600,2600,2600,2600,0
20230801,171100,880472395,2600,2600,2600,2600,0
20230801,171000,880472395,2600,2600,2600,2600,0
20230801,170900,880472395,2600,2600,2600,2600,0
20230801,170800,880472395,2600,2600,2600,2600,0
20230801,170700,880472395,2600,2600,2600,2600,0
20230801,170600,880472395,2600,2600,2600,2600,0
20230801,170500,880472395,2600,2600,2600,2600,0
20230801,170400,880472395,2600,2600,2600,2600,0
20230801,170300,880472395,2600,2600,2600,2600,0
20230801,170200,880472395,2600,2600,2600,2600,0
20230801,170100,880472395,2600,2600,2600,2600,0
20230801,170000,880472395,2600,2600,2600,2600,0
20230801,165900,880472395,2600,2600,2600,2600,0
20230801,165800,880472395,2600,2600,2600,2600,4395
20230801,165700,880472395,2600,2600,2600,2600,0
20230801,165600,880472395,2600,2600,2600,2600,0
20230801,165500,880472395,2600,2600,2600,2600,0
20230801,165400,880472395,2600,2600,2600,2600,0
20230801,165300,880472395,2600,2600,2600,2600,0
20230801,165200,880472395,2600,2600,2600,2600,0
20230801,165100,880472395,2600,2600,2600,2600,0
20230801,165000,880472395,2600,2600,2600,2600,0
20230801,164900,880472395,2600,2600,2600,2600,0
20230801,164800,880472395,2600,2600,2600,2600,0
20230801,164700,880472395,2600,2600,2600,2600,0
20230801,164600,880472395,2600,2600,2600,2600,0
20230801,164500,880472395,2600,2600,2600,2600,0
20230801,164400,880472395,2600,2600,2600,2600,0
20230801,164300,880472395,2600,2600,2600,2600,0
20230801,164200,880472395,2600,2600,2600,2600,0
20230801,164100,880472395,2600,2600,2600,2600,0
20230801,164000,880472395,2600,2600,2600,2600,0
20230801,163900,880472395,2600,2600,2600,2600,0
20230801,163800,880472395,2600,2600,2600,2600,0
20230801,163700,880472395,2600,2600,2600,2600,0
20230801,163600,880472395,2600,2600,2600,2600,0
20230801,163500,880472395,2600,2600,2600,2600,0
20230801,163400,880472395,2600,2600,2600,2600,0
20230801,163300,880472395,2600,2600,2600,2600,0
20230801,163200,880472395,2600,2600,2600,2600,0
20230801,163100,880472395,2600,2600,2600,2600,0
20230801,163000,880472395,2600,2600,2600,2600,0
20230801,162900,880472395,2600,2600,2600,2600,0
20230801,162800,880472395,2600,2600,2600,2600,4395
20230801,162700,880472395,2600,2600,2600,2600,0
20230801,162600,880472395,2600,2600,2600,2600,0
20230801,162500,880472395,2600,2600,2600,2600,0
20230801,162400,880472395,2600,2600,2600,2600,0
20230801,162300,880472395,2600,2600,2600,2600,0
20230801,162200,880472395,2600,2600,2600,2600,0
20230801,162100,880472395,2600,2600,2600,2600,0
20230801,162000,880472395,2600,2600,2600,2600,0
20230801,161900,880472395,2600,2600,2600,2600,0
20230801,161800,880472395,2600,2600,2600,2600,0
20230801,161700,880472395,2600,2600,2600,2600,0
20230801,161600,880472395,2600,2600,2600,2600,0
20230801,161500,880472395,2600,2600,2600,2600,0
20230801,161400,880472395,2600,2600,2600,2600,0
20230801,161300,880472395,2600,2600,2600,2600,0
20230801,161200,880472395,2600,2600,2600,2600,0
20230801,161100,880472395,2600,2600,2600,2600,0
20230801,161000,880472395,2600,2600,2600,2600,0
20230801,160900,880472395,2600,2600,2600,2600,0
20230801,160800,880472395,2600,2600,2600,2600,0
20230801,160700,880472395,2600,2600,2600,2600,0
20230801,160600,880472395,2600,2600,2600,2600,0
20230801,160500,880472395,2600,2600,2600,2600,0
20230801,160400,880472395,2600,2600,2600,2600,0
20230801,160300,880472395,2600,2600,2600,2600,0
20230801,160200,880472395,2600,2600,2600,2600,0
20230801,160100,880472395,2600,2600,2600,2600,0
20230801,160000,880472395,2600,2600,2600,2600,0
20230801,155900,880472395,2600,2600,2600,2600,0
20230801,155800,880472395,2600,2600,2600,2600,4395
20230801,155700,880472395,2600,2600,2600,2600,0
20230801,155600,880472395,2600,2600,2600,2600,0
20230801,155500,880472395,2600,2600,2600,2600,0
20230801,155400,880472395,2600,2600,2600,2600,0
20230801,155300,880472395,2600,2600,2600,2600,0
20230801,155200,880472395,2600,2600,2600,2600,0
20230801,155100,880472395,2600,2600,2600,2600,0
20230801,155000,880472395,2600,2600,2600,2600,0
20230801,154900,880472395,2600,2600,2600,2600,0
20230801,154800,880472395,2600,2600,2600,2600,0
20230801,154700,880472395,2600,2600,2600,2600,0
20230801,154600,880472395,2600,2600,2600,2600,0
20230801,154500,880472395,2600,2600,2600,2600,0
20230801,154400,880472395,2600,2600,2600,2600,0
20230801,154300,880472395,2600,2600,2600,2600,0
20230801,154200,880472395,2600,2600,2600,2600,0
20230801,154100,880472395,2600,2600,2600,2600,0
20230801,154000,880472395,2600,2600,2600,2600,0
20230801,153900,880472395,2600,2600,2600,2600,0
20230801,153800,880472395,2600,2600,2600,2600,0
20230801,153700,880472395,2600,2600,2600,2600,0
20230801,153600,880472395,2600,2600,2600,2600,0
20230801,153500,880472395,2600,2600,2600,2600,0
20230801,153400,880472395,2600,2600,2600,2600,0
20230801,153300,880472395,2600,2600,2600,2600,0
20230801,153200,880472395,2600,2600,2600,2600,0
20230801,153100,880472395,2600,2600,2600,2600,0
20230801,153000,880472395,2600,2600,2600,2600,4395
20230801,152900,869045395,2595,2595,2595,2595,0
20230801,152800,869045395,2595,2595,2595,2595,0
20230801,152700,869045395,2595,2595,2595,2595,0
20230801,152600,869045395,2595,2595,2595,2595,0
20230801,152500,869045395,2595,2595,2595,2595,0
20230801,152400,869045395,2595,2595,2595,2595,0
20230801,152300,869045395,2595,2595,2595,2595,0
20230801,152200,869045395,2595,2595,2595,2595,0
20230801,152100,869045395,2595,2595,2595,2595,0
20230801,152000,869045395,2595,2595,2595,2595,0
20230801,151900,869045395,2595,2595,2600,2590,303
20230801,151800,868258375,2600,2595,2600,2590,2727
20230801,151700,861185805,2590,2590,2590,2590,45
20230801,151600,861069255,2595,2595,2595,2590,242
20230801,151500,860441550,2595,2590,2595,2590,89
20230801,151400,860211035,2590,2590,2590,2590,58
20230801,151300,860060815,2590,2595,2595,2590,77
20230801,151200,859861285,2595,2590,2595,2590,88
20230801,151100,859633360,2590,2590,2605,2590,66
20230801,151000,859462285,2605,2590,2605,2590,1070
20230801,150900,856679295,2595,2605,2605,2595,1338
20230801,150800,853206985,2590,2585,2605,2585,953
20230801,150700,850729445,2600,2600,2600,2585,480
20230801,150600,849482315,2600,2595,2600,2585,896
20230801,150500,847158215,2595,2585,2595,2585,483
20230801,150400,845905700,2585,2585,2600,2585,557
20230801,150300,844458870,2585,2580,2600,2580,963
20230801,150200,841957650,2580,2595,2600,2580,638
20230801,150100,840300510,2595,2595,2600,2580,787
20230801,150000,838258600,2580,2580,2595,2580,389
20230801,145900,837250015,2580,2580,2595,2580,883
20230801,145800,834962590,2580,2580,2580,2580,57
20230801,145700,834815530,2585,2580,2585,2575,571
20230801,145600,833341750,2580,2580,2580,2580,155
20230801,145500,832941850,2580,2580,2580,2580,86
20230801,145400,832719970,2580,2580,2580,2580,6
20230801,145300,832704490,2585,2585,2585,2585,1
20230801,145200,832701905,2580,2580,2580,2580,100
20230801,145100,832443905,2580,2580,2580,2580,2000
20230801,145000,827283905,2585,2585,2585,2585,0
20230801,144900,827283905,2585,2585,2585,2585,6
20230801,144800,827268395,2590,2590,2590,2590,1
20230801,144700,827265805,2585,2585,2585,2585,7
20230801,144600,827247710,2580,2580,2580,2580,50
20230801,144500,827118710,2580,2580,2580,2580,37
20230801,144400,827023250,2585,2585,2585,2585,6
20230801,144300,827007740,2590,2590,2590,2590,0
20230801,144200,827007740,2590,2590,2590,2585,143
20230801,144100,826637965,2590,2585,2590,2585,195
20230801,144000,826132965,2585,2585,2585,2580,627
20230801,143900,824514670,2585,2585,2585,2585,279
20230801,143800,823793455,2585,2585,2585,2585,0
20230801,143700,823793455,2585,2585,2585,2585,6
20230801,143600,823777945,2585,2590,2590,2585,4
20230801,143500,823767590,2590,2585,2590,2585,23
20230801,143400,823708055,2590,2590,2590,2590,2
20230801,143300,823702875,2590,2590,2590,2590,425
20230801,143200,822602125,2590,2595,2595,2590,980
20230801,143100,820059055,2595,2595,2595,2595,6
20230801,143000,820043485,2585,2590,2590,2585,1261
20230801,142900,816777500,2580,2580,2590,2580,1149
20230801,142800,813812860,2590,2585,2590,2585,7
20230801,142700,813794760,2580,2580,2580,2580,1973
20230801,142600,808704420,2585,2585,2585,2585,50
20230801,142500,808575170,2590,2585,2590,2585,14
20230801,142400,808538975,2590,2590,2590,2590,0
20230801,142300,808538975,2590,2590,2590,2590,0
20230801,142200,808538975,2590,2590,2590,2590,0
20230801,142100,808538975,2590,2585,2590,2585,50
20230801,142000,808409510,2590,2590,2590,2590,50
20230801,141900,808280010,2590,2580,2590,2580,4133
20230801,141800,797613700,2580,2580,2580,2580,1006
20230801,141700,795018220,2580,2580,2580,2580,0
20230801,141600,795018220,2580,2580,2580,2580,6
20230801,141500,795002740,2570,2570,2570,2570,2
20230801,141400,794997600,2585,2580,2585,2570,1771
20230801,141300,790441460,2575,2575,2575,2575,1
20230801,141200,790438885,2585,2580,2585,2580,506
20230801,141100,789130905,2585,2585,2585,2585,0
20230801,141000,789130905,2585,2580,2585,2570,2016
20230801,140900,783930065,2580,2575,2580,2575,212
20230801,140800,783383140,2565,2570,2570,2565,1045
20230801,140700,780700235,2580,2580,2580,2580,0
20230801,140600,780700235,2580,2575,2580,2575,7
20230801,140500,780682205,2565,2570,2570,2565,25
20230801,140400,780618005,2580,2575,2580,2575,286
20230801,140300,779880160,2570,2580,2580,2570,960
20230801,140200,777412860,2570,2570,2570,2570,11
20230801,140100,777384590,2580,2580,2580,2580,0
20230801,140000,777384590,2580,2570,2580,2565,508
20230801,135900,776079075,2570,2570,2570,2570,3000
20230801,135800,768369075,2585,2585,2585,2585,50
20230801,135700,768239825,2570,2580,2585,2570,429
20230801,135600,767134330,2585,2575,2585,2575,1001
20230801,135500,764547460,2580,2580,2580,2580,0
20230801,135400,764547460,2580,2580,2580,2580,0
20230801,135300,764547460,2580,2565,2580,2565,702
20230801,135200,762746800,2580,2570,2580,2570,8
20230801,135100,762726230,2575,2570,2575,2565,6297
20230801,135000,746519750,2575,2570,2575,2570,506
20230801,134900,745219325,2565,2570,2570,2565,8
20230801,134800,745198800,2570,2570,2570,2570,51
20230801,134700,745067730,2565,2565,2565,2565,7
20230801,134600,745049775,2570,2565,2570,2565,3570
20230801,134500,735887370,2565,2565,2570,2560,8139
20230801,134400,715010980,2565,2570,2570,2565,2903
20230801,134300,707554080,2580,2580,2580,2580,0
20230801,134200,707554080,2580,2575,2580,2570,1132
20230801,134100,704639320,2575,2575,2575,2575,201
20230801,134000,704121745,2570,2570,2570,2570,664
20230801,133900,702415265,2570,2575,2575,2570,192
20230801,133800,701920895,2575,2575,2575,2575,0
20230801,133700,701920895,2575,2580,2580,2575,508
20230801,133600,700612785,2575,2580,2580,2575,511
20230801,133500,699296905,2580,2580,2580,2580,0
20230801,133400,699296905,2580,2580,2580,2580,43
20230801,133300,699185965,2575,2575,2575,2575,705
20230801,133200,697370590,2575,2580,2580,2575,8
20230801,133100,697349980,2575,2575,2575,2575,0
20230801,133000,697349980,2575,2575,2575,2575,9
20230801,132900,697326805,2580,2580,2580,2580,0
20230801,132800,697326805,2580,2575,2580,2575,2031
20230801,132700,692086850,2575,2570,2575,2570,1006
20230801,132600,689501400,2570,2570,2570,2570,1231
20230801,132500,686337730,2575,2580,2580,2570,4245
20230801,132400,675406640,2580,2585,2585,2580,1723
20230801,132300,670959800,2580,2580,2580,2580,3469
20230801,132200,662009780,2580,2585,2590,2580,4227
20230801,132100,651085480,2585,2585,2590,2585,751
20230801,132000,649144140,2585,2590,2590,2585,637
20230801,131900,647497490,2585,2585,2585,2585,299
20230801,131800,646724575,2585,2585,2585,2585,709
20230801,131700,644891810,2585,2585,2585,2585,0
20230801,131600,644891810,2585,2590,2590,2585,1340
20230801,131500,641427165,2595,2590,2595,2585,254
20230801,131400,640769360,2590,2590,2590,2590,121
20230801,131300,640455970,2590,2590,2590,2590,701
20230801,131200,638640380,2595,2595,2600,2590,14
20230801,131100,638604040,2590,2590,2590,2590,495
20230801,131000,637321990,2600,2600,2600,2600,0
20230801,130900,637321990,2600,2600,2600,2600,0
20230801,130800,637321990,2600,2600,2600,2600,0
20230801,130700,637321990,2600,2600,2600,2600,10
20230801,130600,637295990,2600,2600,2600,2595,387
20230801,130500,636289820,2590,2590,2590,2590,0
20230801,130400,636289820,2590,2590,2590,2590,1
20230801,130300,636287230,2600,2595,2600,2595,10
20230801,130200,636261265,2600,2590,2600,2590,779
20230801,130100,634243645,2595,2595,2595,2595,3590
20230801,130000,624927595,2595,2590,2595,2585,102
20230801,125900,624663900,2590,2590,2590,2590,6
20230801,125800,624648360,2595,2595,2595,2595,0
20230801,125700,624648360,2595,2595,2595,2595,70
20230801,125600,624466710,2595,2590,2595,2590,720
20230801,125500,622601435,2585,2585,2585,2585,0
20230801,125400,622601435,2585,2585,2585,2585,6
20230801,125300,622585925,2590,2590,2590,2590,2014
20230801,125200,617369665,2590,2590,2590,2590,2
20230801,125100,617364485,2585,2590,2590,2585,32
20230801,125000,617281640,2590,2590,2590,2590,305
20230801,124900,616491690,2585,2585,2585,2585,970
20230801,124800,613984240,2585,2585,2585,2585,0
20230801,124700,613984240,2585,2585,2585,2585,7
20230801,124600,613966145,2585,2585,2585,2585,2240
20230801,124500,608175745,2585,2585,2585,2585,30
20230801,124400,608098195,2585,2590,2590,2585,7
20230801,124300,608080095,2585,2585,2585,2585,451
20230801,124200,606914260,2585,2585,2585,2585,17
20230801,124100,606870315,2590,2590,2590,2590,3
20230801,124000,606862545,2590,2595,2595,2590,49
20230801,123900,606735585,2590,2595,2595,2590,20
20230801,123800,606683715,2595,2595,2595,2595,4
20230801,123700,606673335,2595,2595,2595,2590,12
20230801,123600,606642225,2595,2595,2595,2595,11
20230801,123500,606613680,2595,2595,2595,2595,1
20230801,123400,606611085,2590,2590,2590,2590,1230
20230801,123300,603425385,2590,2590,2590,2590,3573
20230801,123200,594171315,2585,2585,2585,2585,6
20230801,123100,594155805,2590,2590,2590,2590,0
20230801,123000,594155805,2590,2580,2590,2580,708
20230801,122900,592329155,2570,2590,2590,2570,23816
20230801,122800,531019930,2590,2590,2590,2590,315
20230801,122700,530204080,2590,2590,2590,2590,6
20230801,122600,530188540,2595,2595,2595,2595,5
20230801,122500,530175565,2590,2595,2595,2590,57
20230801,122400,530027685,2595,2590,2595,2590,1300
20230801,122300,526660430,2590,2585,2590,2585,2506
20230801,122200,520179920,2585,2585,2585,2585,1312
20230801,122100,516788400,2580,2580,2580,2580,1041
20230801,122000,514102620,2580,2580,2580,2580,2060
20230801,121900,508787820,2580,2580,2580,2580,0
20230801,121800,508787820,2580,2580,2580,2580,2006
20230801,121700,503612340,2585,2585,2585,2585,4
20230801,121600,503602000,2585,2585,2585,2585,51
20230801,121500,503470165,2585,2595,2595,2585,2702
20230801,121400,496480740,2595,2595,2595,2595,100
20230801,121300,496221240,2590,2590,2590,2590,77
20230801,121200,496021810,2595,2595,2595,2595,8
20230801,121100,496001050,2590,2590,2590,2590,0
20230801,121000,496001050,2590,2595,2595,2590,406
20230801,120900,494947510,2590,2590,2590,2590,0
20230801,120800,494947510,2590,2590,2590,2590,7
20230801,120700,494929380,2595,2595,2595,2595,0
20230801,120600,494929380,2595,2590,2595,2590,334
20230801,120500,494064315,2590,2590,2590,2590,50
20230801,120400,493934815,2590,2590,2590,2590,1
20230801,120300,493932225,2590,2590,2590,2590,3
20230801,120200,493924455,2590,2590,2590,2590,8
20230801,120100,493903735,2585,2590,2590,2585,7
20230801,120000,493885635,2590,2590,2590,2590,3
20230801,115900,493877865,2590,2590,2590,2590,1
20230801,115800,493875275,2585,2590,2590,2585,7
20230801,115700,493857175,2585,2585,2585,2585,10
20230801,115600,493831325,2585,2585,2585,2585,7
20230801,115500,493813230,2595,2595,2595,2595,0
20230801,115400,493813230,2595,2595,2595,2595,0
20230801,115300,493813230,2595,2595,2595,2595,0
20230801,115200,493813230,2595,2590,2595,2590,9
20230801,115100,493789900,2585,2585,2585,2585,7
20230801,115000,493771805,2590,2585,2590,2585,21
20230801,114900,493717515,2595,2585,2595,2585,1000
20230801,114800,491127985,2585,2585,2585,2585,20
20230801,114700,491076285,2585,2590,2590,2585,272
20230801,114600,490373160,2585,2585,2585,2585,80
20230801,114500,490166360,2590,2585,2590,2585,207
20230801,114400,489631255,2590,2585,2590,2585,7
20230801,114300,489613155,2595,2595,2595,2595,14
20230801,114200,489576825,2595,2590,2595,2590,8
20230801,114100,489556100,2595,2595,2595,2595,0
20230801,114000,489556100,2595,2595,2595,2595,10
20230801,113900,489530150,2595,2590,2595,2590,7
20230801,113800,489512015,2595,2590,2595,2590,5
20230801,113700,489499060,2595,2585,2595,2585,220
20230801,113600,488929355,2590,2585,2590,2585,385
20230801,113500,487934125,2590,2590,2590,2590,0
20230801,113400,487934125,2590,2590,2590,2585,17
20230801,113300,487890150,2585,2580,2585,2580,1668
20230801,113200,483585730,2580,2575,2580,2575,50
20230801,113100,483456760,2580,2580,2580,2580,822
20230801,113000,481336000,2580,2575,2580,2575,12
20230801,112900,481305045,2570,2575,2580,2570,48
20230801,112800,481181595,2565,2570,2570,2565,920
20230801,112700,478818480,2575,2570,2575,2570,7
20230801,112600,478800485,2570,2570,2570,2570,0
20230801,112500,478800485,2570,2575,2575,2570,3493
20230801,112400,469815980,2580,2580,2580,2580,1212
20230801,112300,466689020,2580,2585,2585,2580,501
20230801,112200,465396435,2580,2580,2580,2580,7
20230801,112100,465378375,2585,2585,2585,2585,1
20230801,112000,465375790,2580,2580,2580,2580,7
20230801,111900,465357730,2580,2585,2585,2580,2
20230801,111800,465352565,2585,2580,2585,2580,319
20230801,111700,464528010,2575,2575,2575,2575,901
20230801,111600,462207935,2580,2580,2580,2575,5976
20230801,111500,446794855,2580,2580,2580,2580,1003
20230801,111400,444207115,2585,2585,2585,2585,1620
20230801,111300,440019415,2590,2585,2590,2585,682
20230801,111200,438256435,2585,2585,2585,2585,996
20230801,111100,435681775,2590,2590,2590,2590,37
20230801,111000,435585945,2590,2595,2595,2590,518
20230801,110900,434244320,2590,2590,2590,2590,1261
20230801,110800,430978330,2590,2590,2590,2590,1
20230801,110700,430975740,2605,2605,2605,2605,0
20230801,110600,430975740,2605,2605,2605,2605,0
20230801,110500,430975740,2605,2605,2605,2605,3
20230801,110400,430967925,2605,2605,2605,2605,0
20230801,110300,430967925,2605,2585,2605,2585,8
20230801,110200,430947225,2585,2590,2590,2585,63
20230801,110100,430784360,2600,2600,2600,2600,1000
20230801,110000,428184360,2605,2590,2605,2590,303
20230801,105900,427399545,2605,2605,2605,2605,0
20230801,105800,427399545,2605,2590,2605,2590,7
20230801,105700,427381400,2590,2590,2590,2590,1488
20230801,105600,423527480,2590,2590,2590,2590,50
20230801,105500,423397980,2590,2590,2590,2590,0
20230801,105400,423397980,2590,2600,2600,2590,900
20230801,105300,421065205,2600,2600,2600,2600,0
20230801,105200,421065205,2600,2605,2615,2600,4931
20230801,105100,408219945,2610,2610,2610,2610,105
20230801,105000,407945895,2610,2615,2615,2610,145
20230801,104900,407567195,2615,2610,2615,2610,905
20230801,104800,405205140,2615,2615,2615,2615,0
20230801,104700,405205140,2615,2615,2615,2615,0
20230801,104600,405205140,2615,2610,2615,2610,501
20230801,104500,403897525,2610,2605,2610,2605,132
20230801,104400,403553165,2605,2605,2605,2605,396
20230801,104300,402521585,2600,2600,2600,2600,0
20230801,104200,402521585,2600,2600,2600,2600,0
20230801,104100,402521585,2600,2600,2600,2600,0
20230801,104000,402521585,2600,2600,2600,2600,1
20230801,103900,402518985,2605,2605,2605,2605,0
20230801,103800,402518985,2605,2590,2605,2590,4
20230801,103700,402508595,2605,2585,2605,2585,18
20230801,103600,402462015,2585,2600,2600,2585,917
20230801,103500,400089130,2600,2600,2600,2600,1
20230801,103400,400086530,2585,2600,2600,2585,4900
20230801,103300,387393975,2590,2590,2590,2590,1
20230801,103200,387391385,2600,2590,2600,2590,3
20230801,103100,387383595,2600,2595,2600,2590,732
20230801,103000,385484055,2595,2595,2595,2590,1243
20230801,102900,382258475,2585,2595,2595,2585,4328
20230801,102800,371048395,2595,2595,2595,2595,887
20230801,102700,368746630,2595,2595,2595,2590,37
20230801,102600,368650620,2595,2590,2595,2590,5159
20230801,102500,355288805,2590,2590,2590,2590,5783
20230801,102400,340310835,2590,2595,2595,2590,1489
20230801,102300,336454235,2600,2600,2600,2600,0
20230801,102200,336454235,2600,2600,2600,2600,0
20230801,102100,336454235,2600,2600,2600,2600,0
20230801,102000,336454235,2600,2595,2600,2595,936
20230801,101900,334025310,2595,2595,2595,2595,0
20230801,101800,334025310,2595,2600,2600,2595,122
20230801,101700,333708715,2595,2595,2595,2595,633
20230801,101600,332066080,2595,2595,2595,2595,39
20230801,101500,331964875,2595,2600,2600,2595,184
20230801,101400,331486480,2600,2600,2600,2600,0
20230801,101300,331486480,2600,2600,2600,2600,5
20230801,101200,331473480,2600,2600,2600,2600,100
20230801,101100,331213480,2600,2595,2600,2595,43
20230801,101000,331101855,2585,2595,2595,2585,1353
20230801,100900,327603845,2585,2585,2585,2585,0
20230801,100800,327603845,2585,2590,2590,2585,5
20230801,100700,327590910,2585,2595,2595,2585,1524
20230801,100600,323641250,2590,2590,2590,2590,1112
20230801,100500,320761170,2595,2595,2595,2595,2
20230801,100400,320755980,2595,2595,2595,2590,18
20230801,100300,320709275,2585,2585,2585,2585,0
20230801,100200,320709275,2585,2585,2585,2585,1
20230801,100100,320706690,2600,2590,2600,2590,1008
20230801,100000,318095890,2585,2595,2600,2585,9051
20230801,095900,294635040,2600,2600,2600,2600,1
20230801,095800,294632440,2600,2600,2600,2600,1200
20230801,095700,291512440,2605,2595,2605,2595,1354
20230801,095600,287992490,2600,2600,2600,2600,1
20230801,095500,287989890,2595,2600,2600,2595,179
20230801,095400,287525380,2600,2600,2600,2600,31
20230801,095300,287444780,2595,2600,2600,2595,51
20230801,095200,287312185,2605,2605,2605,2605,1
20230801,095100,287309580,2590,2590,2590,2590,0
20230801,095000,287309580,2590,2600,2605,2590,111
20230801,094900,287021890,2605,2595,2605,2595,9894
20230801,094800,261336700,2605,2605,2605,2605,0
20230801,094700,261336700,2605,2610,2610,2600,3288
20230801,094600,252780325,2605,2605,2605,2605,933
20230801,094500,250349860,2605,2605,2605,2605,6
20230801,094400,250334230,2610,2615,2615,2610,743
20230801,094300,248392535,2615,2615,2615,2615,3
20230801,094200,248384690,2610,2610,2610,2610,1040
20230801,094100,245670290,2605,2610,2610,2605,294
20230801,094000,244904410,2610,2610,2615,2610,1452
20230801,093900,241114615,2615,2620,2620,2610,175
20230801,093800,240657795,2620,2620,2620,2620,1
20230801,093700,240655175,2610,2615,2615,2610,1170
20230801,093600,237601470,2610,2625,2625,2610,3
20230801,093500,237593610,2625,2625,2625,2625,9
20230801,093400,237569985,2625,2610,2625,2610,56
20230801,093300,237423785,2615,2615,2615,2615,395
20230801,093200,236390860,2615,2610,2615,2610,34
20230801,093100,236302115,2610,2615,2615,2610,430
20230801,093000,235177690,2615,2620,2620,2610,6594
20230801,092900,217950435,2620,2625,2625,2620,764
20230801,092800,215948525,2630,2630,2630,2630,2
20230801,092700,215943265,2630,2630,2630,2620,1002
20230801,092600,213318005,2620,2635,2635,2620,1031
20230801,092500,210601620,2635,2635,2635,2635,100
20230801,092400,210338120,2635,2620,2635,2620,20
20230801,092300,210285705,2615,2630,2630,2615,7868
20230801,092200,189645205,2635,2640,2645,2635,2306
20230801,092100,183558295,2640,2640,2645,2640,3001
20230801,092000,175632200,2640,2640,2640,2640,1
20230801,091900,175629560,2635,2640,2640,2635,2
20230801,091800,175624285,2630,2635,2635,2630,506
20230801,091700,174291005,2635,2635,2635,2635,1390
20230801,091600,170628355,2640,2635,2640,2635,2731
20230801,091500,163423530,2630,2630,2645,2630,629
20230801,091400,161767850,2630,2650,2650,2630,318
20230801,091300,160926665,2650,2650,2650,2645,362
20230801,091200,159967580,2650,2645,2650,2645,6702
20230801,091100,142238645,2645,2630,2645,2630,639
20230801,091000,140557505,2640,2630,2640,2630,2934
20230801,090900,132827375,2635,2635,2640,2635,5118
20230801,090800,119322780,2635,2630,2640,2630,1052
20230801,090700,116552490,2630,2620,2650,2615,20988
20230801,090600,61339545,2615,2590,2615,2585,4302
20230801,090500,50135450,2600,2600,2600,2600,100
20230801,090400,49875450,2605,2605,2605,2605,0
20230801,090300,49875450,2605,2590,2605,2590,784
20230801,090200,47843675,2605,2605,2610,2605,65
20230801,090100,47674345,2625,2620,2625,2545,11398
20230801,090000,18457770,2620,2610,2620,2610,5869