KissMeData/015890/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185600,2155731880,7020,7020,7020,7020,4393
20230801,185500,2155731880,7020,7020,7020,7020,0
20230801,185400,2155731880,7020,7020,7020,7020,0
20230801,185300,2155731880,7020,7020,7020,7020,0
20230801,185200,2155731880,7020,7020,7020,7020,0
20230801,185100,2155731880,7020,7020,7020,7020,0
20230801,185000,2155731880,7020,7020,7020,7020,0
20230801,184900,2155731880,7020,7020,7020,7020,0
20230801,184800,2155731880,7020,7020,7020,7020,0
20230801,184700,2155731880,7020,7020,7020,7020,0
20230801,184600,2155731880,7020,7020,7020,7020,0
20230801,184500,2155731880,7020,7020,7020,7020,0
20230801,184400,2155731880,7020,7020,7020,7020,0
20230801,184300,2155731880,7020,7020,7020,7020,0
20230801,184200,2155731880,7020,7020,7020,7020,0
20230801,184100,2155731880,7020,7020,7020,7020,0
20230801,184000,2155731880,7020,7020,7020,7020,0
20230801,183900,2155731880,7020,7020,7020,7020,0
20230801,183800,2155731880,7020,7020,7020,7020,0
20230801,183700,2155731880,7020,7020,7020,7020,0
20230801,183600,2155731880,7020,7020,7020,7020,0
20230801,183500,2155731880,7020,7020,7020,7020,0
20230801,183400,2155731880,7020,7020,7020,7020,0
20230801,183300,2155731880,7020,7020,7020,7020,0
20230801,183200,2155731880,7020,7020,7020,7020,0
20230801,183100,2155731880,7020,7020,7020,7020,0
20230801,183000,2155731880,7020,7020,7020,7020,0
20230801,182900,2155731880,7020,7020,7020,7020,0
20230801,182800,2155731880,7020,7020,7020,7020,0
20230801,182700,2155731880,7020,7020,7020,7020,0
20230801,182600,2155731880,7020,7020,7020,7020,4393
20230801,182500,2155731880,7020,7020,7020,7020,0
20230801,182400,2155731880,7020,7020,7020,7020,0
20230801,182300,2155731880,7020,7020,7020,7020,0
20230801,182200,2155731880,7020,7020,7020,7020,0
20230801,182100,2155731880,7020,7020,7020,7020,0
20230801,182000,2155731880,7020,7020,7020,7020,0
20230801,181900,2155731880,7020,7020,7020,7020,0
20230801,181800,2155731880,7020,7020,7020,7020,0
20230801,181700,2155731880,7020,7020,7020,7020,0
20230801,181600,2155731880,7020,7020,7020,7020,0
20230801,181500,2155731880,7020,7020,7020,7020,0
20230801,181400,2155731880,7020,7020,7020,7020,0
20230801,181300,2155731880,7020,7020,7020,7020,0
20230801,181200,2155731880,7020,7020,7020,7020,0
20230801,181100,2155731880,7020,7020,7020,7020,0
20230801,181000,2155731880,7020,7020,7020,7020,0
20230801,180900,2155731880,7020,7020,7020,7020,0
20230801,180800,2155731880,7020,7020,7020,7020,0
20230801,180700,2155731880,7020,7020,7020,7020,0
20230801,180600,2155731880,7020,7020,7020,7020,0
20230801,180500,2155731880,7020,7020,7020,7020,0
20230801,180400,2155731880,7020,7020,7020,7020,0
20230801,180300,2155731880,7020,7020,7020,7020,0
20230801,180200,2155731880,7020,7020,7020,7020,0
20230801,180100,2155731880,7020,7020,7020,7020,0
20230801,180000,2155731880,7020,7020,7020,7020,0
20230801,175900,2155731880,7020,7020,7020,7020,0
20230801,175800,2155731880,7020,7020,7020,7020,0
20230801,175700,2155731880,7020,7020,7020,7020,0
20230801,175600,2155731880,7020,7020,7020,7020,4393
20230801,175500,2155731880,7020,7020,7020,7020,0
20230801,175400,2155731880,7020,7020,7020,7020,0
20230801,175300,2155731880,7020,7020,7020,7020,0
20230801,175200,2155731880,7020,7020,7020,7020,0
20230801,175100,2155731880,7020,7020,7020,7020,0
20230801,175000,2155731880,7020,7020,7020,7020,0
20230801,174900,2155731880,7020,7020,7020,7020,0
20230801,174800,2155731880,7020,7020,7020,7020,0
20230801,174700,2155731880,7020,7020,7020,7020,0
20230801,174600,2155731880,7020,7020,7020,7020,0
20230801,174500,2155731880,7020,7020,7020,7020,0
20230801,174400,2155731880,7020,7020,7020,7020,0
20230801,174300,2155731880,7020,7020,7020,7020,0
20230801,174200,2155731880,7020,7020,7020,7020,0
20230801,174100,2155731880,7020,7020,7020,7020,0
20230801,174000,2155731880,7020,7020,7020,7020,0
20230801,173900,2155731880,7020,7020,7020,7020,0
20230801,173800,2155731880,7020,7020,7020,7020,0
20230801,173700,2155731880,7020,7020,7020,7020,0
20230801,173600,2155731880,7020,7020,7020,7020,0
20230801,173500,2155731880,7020,7020,7020,7020,0
20230801,173400,2155731880,7020,7020,7020,7020,0
20230801,173300,2155731880,7020,7020,7020,7020,0
20230801,173200,2155731880,7020,7020,7020,7020,0
20230801,173100,2155731880,7020,7020,7020,7020,0
20230801,173000,2155731880,7020,7020,7020,7020,0
20230801,172900,2155731880,7020,7020,7020,7020,0
20230801,172800,2155731880,7020,7020,7020,7020,0
20230801,172700,2155731880,7020,7020,7020,7020,0
20230801,172600,2155731880,7020,7020,7020,7020,4393
20230801,172500,2155731880,7020,7020,7020,7020,0
20230801,172400,2155731880,7020,7020,7020,7020,0
20230801,172300,2155731880,7020,7020,7020,7020,0
20230801,172200,2155731880,7020,7020,7020,7020,0
20230801,172100,2155731880,7020,7020,7020,7020,0
20230801,172000,2155731880,7020,7020,7020,7020,0
20230801,171900,2155731880,7020,7020,7020,7020,0
20230801,171800,2155731880,7020,7020,7020,7020,0
20230801,171700,2155731880,7020,7020,7020,7020,0
20230801,171600,2155731880,7020,7020,7020,7020,0
20230801,171500,2155731880,7020,7020,7020,7020,0
20230801,171400,2155731880,7020,7020,7020,7020,0
20230801,171300,2155731880,7020,7020,7020,7020,0
20230801,171200,2155731880,7020,7020,7020,7020,0
20230801,171100,2155731880,7020,7020,7020,7020,0
20230801,171000,2155731880,7020,7020,7020,7020,0
20230801,170900,2155731880,7020,7020,7020,7020,0
20230801,170800,2155731880,7020,7020,7020,7020,0
20230801,170700,2155731880,7020,7020,7020,7020,0
20230801,170600,2155731880,7020,7020,7020,7020,0
20230801,170500,2155731880,7020,7020,7020,7020,0
20230801,170400,2155731880,7020,7020,7020,7020,0
20230801,170300,2155731880,7020,7020,7020,7020,0
20230801,170200,2155731880,7020,7020,7020,7020,0
20230801,170100,2155731880,7020,7020,7020,7020,0
20230801,170000,2155731880,7020,7020,7020,7020,0
20230801,165900,2155731880,7020,7020,7020,7020,0
20230801,165800,2155731880,7020,7020,7020,7020,0
20230801,165700,2155731880,7020,7020,7020,7020,0
20230801,165600,2155731880,7020,7020,7020,7020,4393
20230801,165500,2155731880,7020,7020,7020,7020,0
20230801,165400,2155731880,7020,7020,7020,7020,0
20230801,165300,2155731880,7020,7020,7020,7020,0
20230801,165200,2155731880,7020,7020,7020,7020,0
20230801,165100,2155731880,7020,7020,7020,7020,0
20230801,165000,2155731880,7020,7020,7020,7020,0
20230801,164900,2155731880,7020,7020,7020,7020,0
20230801,164800,2155731880,7020,7020,7020,7020,0
20230801,164700,2155731880,7020,7020,7020,7020,0
20230801,164600,2155731880,7020,7020,7020,7020,0
20230801,164500,2155731880,7020,7020,7020,7020,0
20230801,164400,2155731880,7020,7020,7020,7020,0
20230801,164300,2155731880,7020,7020,7020,7020,0
20230801,164200,2155731880,7020,7020,7020,7020,0
20230801,164100,2155731880,7020,7020,7020,7020,0
20230801,164000,2155731880,7020,7020,7020,7020,0
20230801,163900,2155731880,7020,7020,7020,7020,0
20230801,163800,2155731880,7020,7020,7020,7020,0
20230801,163700,2155731880,7020,7020,7020,7020,0
20230801,163600,2155731880,7020,7020,7020,7020,0
20230801,163500,2155731880,7020,7020,7020,7020,0
20230801,163400,2155731880,7020,7020,7020,7020,0
20230801,163300,2155731880,7020,7020,7020,7020,0
20230801,163200,2155731880,7020,7020,7020,7020,0
20230801,163100,2155731880,7020,7020,7020,7020,0
20230801,163000,2155731880,7020,7020,7020,7020,0
20230801,162900,2155731880,7020,7020,7020,7020,0
20230801,162800,2155731880,7020,7020,7020,7020,0
20230801,162700,2155731880,7020,7020,7020,7020,0
20230801,162600,2155731880,7020,7020,7020,7020,4393
20230801,162500,2155731880,7020,7020,7020,7020,0
20230801,162400,2155731880,7020,7020,7020,7020,0
20230801,162300,2155731880,7020,7020,7020,7020,0
20230801,162200,2155731880,7020,7020,7020,7020,0
20230801,162100,2155731880,7020,7020,7020,7020,0
20230801,162000,2155731880,7020,7020,7020,7020,0
20230801,161900,2155731880,7020,7020,7020,7020,0
20230801,161800,2155731880,7020,7020,7020,7020,0
20230801,161700,2155731880,7020,7020,7020,7020,0
20230801,161600,2155731880,7020,7020,7020,7020,0
20230801,161500,2155731880,7020,7020,7020,7020,0
20230801,161400,2155731880,7020,7020,7020,7020,0
20230801,161300,2155731880,7020,7020,7020,7020,0
20230801,161200,2155731880,7020,7020,7020,7020,0
20230801,161100,2155731880,7020,7020,7020,7020,0
20230801,161000,2155731880,7020,7020,7020,7020,0
20230801,160900,2155731880,7020,7020,7020,7020,0
20230801,160800,2155731880,7020,7020,7020,7020,0
20230801,160700,2155731880,7020,7020,7020,7020,0
20230801,160600,2155731880,7020,7020,7020,7020,0
20230801,160500,2155731880,7020,7020,7020,7020,0
20230801,160400,2155731880,7020,7020,7020,7020,0
20230801,160300,2155731880,7020,7020,7020,7020,0
20230801,160200,2155731880,7020,7020,7020,7020,0
20230801,160100,2155731880,7020,7020,7020,7020,0
20230801,160000,2155731880,7020,7020,7020,7020,0
20230801,155900,2155731880,7020,7020,7020,7020,0
20230801,155800,2155731880,7020,7020,7020,7020,0
20230801,155700,2155731880,7020,7020,7020,7020,0
20230801,155600,2155731880,7020,7020,7020,7020,4393
20230801,155500,2155731880,7020,7020,7020,7020,0
20230801,155400,2155731880,7020,7020,7020,7020,0
20230801,155300,2155731880,7020,7020,7020,7020,0
20230801,155200,2155731880,7020,7020,7020,7020,0
20230801,155100,2155731880,7020,7020,7020,7020,0
20230801,155000,2155731880,7020,7020,7020,7020,0
20230801,154900,2155731880,7020,7020,7020,7020,0
20230801,154800,2155731880,7020,7020,7020,7020,0
20230801,154700,2155731880,7020,7020,7020,7020,0
20230801,154600,2155731880,7020,7020,7020,7020,0
20230801,154500,2155731880,7020,7020,7020,7020,0
20230801,154400,2155731880,7020,7020,7020,7020,0
20230801,154300,2155731880,7020,7020,7020,7020,0
20230801,154200,2155731880,7020,7020,7020,7020,0
20230801,154100,2155731880,7020,7020,7020,7020,0
20230801,154000,2155731880,7020,7020,7020,7020,0
20230801,153900,2155731880,7020,7020,7020,7020,0
20230801,153800,2155731880,7020,7020,7020,7020,0
20230801,153700,2155731880,7020,7020,7020,7020,0
20230801,153600,2155731880,7020,7020,7020,7020,0
20230801,153500,2155731880,7020,7020,7020,7020,0
20230801,153400,2155731880,7020,7020,7020,7020,0
20230801,153300,2155731880,7020,7020,7020,7020,0
20230801,153200,2155731880,7020,7020,7020,7020,0
20230801,153100,2155731880,7020,7020,7020,7020,0
20230801,153000,2155731880,7020,7020,7020,7020,4393
20230801,152900,2124893020,7020,7020,7020,7020,0
20230801,152800,2124893020,7020,7020,7020,7020,0
20230801,152700,2124893020,7020,7020,7020,7020,0
20230801,152600,2124893020,7020,7020,7020,7020,0
20230801,152500,2124893020,7020,7020,7020,7020,0
20230801,152400,2124893020,7020,7020,7020,7020,0
20230801,152300,2124893020,7020,7020,7020,7020,0
20230801,152200,2124893020,7020,7020,7020,7020,0
20230801,152100,2124893020,7020,7020,7020,7020,0
20230801,152000,2124893020,7020,7020,7020,7020,0
20230801,151900,2124893020,7020,7020,7020,6980,112
20230801,151800,2124110760,7010,7000,7010,7000,1362
20230801,151700,2114564470,7000,6990,7000,6990,78
20230801,151600,2114019240,7000,7000,7000,7000,10
20230801,151500,2113949240,7000,6990,7000,6990,11
20230801,151400,2113872250,7000,6990,7000,6980,1029
20230801,151300,2106689390,6990,6990,7000,6980,38
20230801,151200,2106423560,6990,7000,7000,6990,48
20230801,151100,2106087570,7010,7000,7010,7000,137
20230801,151000,2105128550,7000,7000,7000,6990,53
20230801,150900,2104757560,7000,6990,7000,6980,96
20230801,150800,2104086520,6990,6980,6990,6980,308
20230801,150700,2101933610,6990,6990,6990,6990,13
20230801,150600,2101842740,6980,6980,6990,6980,24
20230801,150500,2101675210,6990,6980,6990,6970,1008
20230801,150400,2094646790,6980,6980,6990,6980,65
20230801,150300,2094192970,6980,6990,6990,6980,959
20230801,150200,2087495960,6990,6980,6990,6980,946
20230801,150100,2080883430,6990,6990,7010,6990,521
20230801,150000,2077240320,7000,6990,7000,6990,17
20230801,145900,2077121360,7000,7000,7000,7000,10
20230801,145800,2077051360,6990,7000,7000,6990,12
20230801,145700,2076967370,6990,7000,7000,6990,5
20230801,145600,2076932380,7000,7000,7000,6990,38
20230801,145500,2076666440,7010,7000,7010,7000,87
20230801,145400,2076057340,7010,7000,7010,7000,32
20230801,145300,2075833330,7010,7010,7010,7010,0
20230801,145200,2075833330,7010,6970,7010,6970,106
20230801,145100,2075094220,6980,6980,6980,6980,1063
20230801,145000,2067674480,7010,7010,7010,7010,5
20230801,144900,2067639430,7010,7010,7010,6990,4
20230801,144800,2067611420,7000,6980,7000,6980,103
20230801,144700,2066892450,6990,7010,7010,6990,815
20230801,144600,2061194260,7010,7000,7010,7000,26
20230801,144500,2061012040,7000,7000,7010,7000,432
20230801,144400,2057987910,7010,7010,7020,7000,1606
20230801,144300,2046731370,7000,6980,7000,6980,1896
20230801,144200,2033459920,6970,6970,7000,6970,66
20230801,144100,2032998590,6970,6970,6970,6970,2
20230801,144000,2032984650,6970,6970,6970,6970,0
20230801,143900,2032984650,6970,6970,6970,6970,92
20230801,143800,2032343410,6980,6980,6980,6980,234
20230801,143700,2030710090,6980,6980,6980,6980,1
20230801,143600,2030703110,7000,7000,7000,7000,0
20230801,143500,2030703110,7000,6960,7000,6960,2431
20230801,143400,2013726740,6970,6960,6970,6960,6
20230801,143300,2013684970,6950,6960,6960,6950,2
20230801,143200,2013671060,6970,6970,6970,6970,1
20230801,143100,2013664090,6930,6960,6960,6900,7944
20230801,143000,1958627080,6970,6970,6970,6970,0
20230801,142900,1958627080,6970,6970,6970,6970,1
20230801,142800,1958620110,6970,6970,6970,6970,14
20230801,142700,1958522530,6970,6970,6970,6970,3
20230801,142600,1958501620,6970,6970,6970,6970,0
20230801,142500,1958501620,6970,6970,6970,6970,10
20230801,142400,1958431920,6970,6980,6980,6970,750
20230801,142300,1953204410,6970,6970,6970,6970,195
20230801,142200,1951845260,6980,6970,6980,6970,416
20230801,142100,1948945730,6970,6970,6970,6970,239
20230801,142000,1947279900,6970,6980,6980,6970,300
20230801,141900,1945187900,6980,6980,6980,6980,4
20230801,141800,1945159980,6980,6980,6980,6980,2
20230801,141700,1945146020,6980,6980,6990,6980,1015
20230801,141600,1938061310,6980,6980,6990,6980,1103
20230801,141500,1930362360,6980,6980,6980,6980,0
20230801,141400,1930362360,6980,6980,6990,6960,1004
20230801,141300,1923374010,6990,6990,6990,6990,0
20230801,141200,1923374010,6990,6960,6990,6960,1171
20230801,141100,1915221190,6960,6960,6960,6960,25
20230801,141000,1915047190,6960,6960,6960,6960,19
20230801,140900,1914914950,6960,6960,6960,6960,36
20230801,140800,1914664390,6960,6960,6960,6960,4
20230801,140700,1914636550,6960,6960,6960,6960,0
20230801,140600,1914636550,6960,6960,6960,6960,3
20230801,140500,1914615670,6960,6950,6960,6950,1310
20230801,140400,1905511160,6950,6940,6950,6940,540
20230801,140300,1901763550,6940,6940,6940,6940,1
20230801,140200,1901756610,6930,6940,6940,6930,350
20230801,140100,1899331100,6950,6940,6950,6930,784
20230801,140000,1893887620,6940,6950,6950,6940,602
20230801,135900,1889709240,6950,6960,6960,6950,210
20230801,135800,1888249720,6960,6960,6960,6960,7
20230801,135700,1888201000,6950,6950,6950,6950,585
20230801,135600,1884135250,6950,6940,6950,6940,509
20230801,135500,1880602760,6940,6940,6940,6940,100
20230801,135400,1879908760,6940,6940,6940,6940,1
20230801,135300,1879901820,6930,6930,6930,6930,20
20230801,135200,1879763220,6930,6930,6940,6930,82
20230801,135100,1879194950,6930,6930,6930,6930,0
20230801,135000,1879194950,6930,6940,6940,6930,1100
20230801,134900,1871565950,6930,6930,6940,6930,415
20230801,134800,1868689990,6930,6940,6940,6920,679
20230801,134700,1863985800,6940,6930,6940,6930,141
20230801,134600,1863008360,6940,6940,6940,6930,150
20230801,134500,1861967460,6940,6930,6940,6920,105
20230801,134400,1861239690,6940,6940,6940,6940,101
20230801,134300,1860538750,6950,6930,6950,6910,1093
20230801,134200,1852976350,6950,6970,6970,6950,51
20230801,134100,1852621880,6930,6970,6970,6930,1956
20230801,134000,1839056680,6950,6970,6970,6950,1045
20230801,133900,1831773910,6950,6960,6960,6950,7
20230801,133800,1831725250,6960,6960,6960,6960,210
20230801,133700,1830263650,6960,6960,6960,6960,564
20230801,133600,1826338210,6950,6940,6950,6940,218
20230801,133500,1824823140,6940,6950,6950,6940,99
20230801,133400,1824136030,6940,6940,6940,6940,48
20230801,133300,1823802910,6940,6960,6960,6930,269
20230801,133200,1821938310,6950,6960,6960,6950,1269
20230801,133100,1813108660,6950,6960,6960,6950,221
20230801,133000,1811572590,6960,6970,6970,6950,441
20230801,132900,1808507510,6960,6950,6960,6950,665
20230801,132800,1803880310,6950,6950,6950,6950,404
20230801,132700,1801072510,6930,6930,6950,6930,1330
20230801,132600,1791849110,6930,6950,6950,6920,421
20230801,132500,1788932380,6950,6940,6960,6930,1983
20230801,132400,1775165710,6940,6970,6970,6800,26573
20230801,132300,1591170590,6980,6980,6990,6980,1225
20230801,132200,1582619900,6990,6990,7000,6990,223
20230801,132100,1581061120,6990,6990,6990,6980,3679
20230801,132000,1555378470,7000,7000,7000,6990,1789
20230801,131900,1542867190,7000,7010,7010,7000,161
20230801,131800,1541740180,7000,7000,7000,7000,4
20230801,131700,1541712180,6990,7000,7000,6990,65
20230801,131600,1541257780,6990,7030,7030,6990,208
20230801,131500,1539803680,7030,7030,7030,7030,1
20230801,131400,1539796650,7010,7020,7020,7010,2
20230801,131300,1539782620,7020,7030,7030,6990,1104
20230801,131200,1532057660,7040,7040,7040,7040,1
20230801,131100,1532050620,7000,7010,7040,7000,100
20230801,131000,1531348540,7040,7040,7040,7040,26
20230801,130900,1531165500,7040,7010,7040,7000,1196
20230801,130800,1522791950,7040,7040,7040,7040,0
20230801,130700,1522791950,7040,7010,7040,7010,1092
20230801,130600,1515137000,7020,7030,7030,7020,849
20230801,130500,1509176830,7030,7030,7030,7030,499
20230801,130400,1505668860,7030,7030,7030,7030,1
20230801,130300,1505661830,7020,7020,7020,7020,200
20230801,130200,1504257830,7020,7020,7020,7020,0
20230801,130100,1504257830,7020,7030,7050,7020,1113
20230801,130000,1496412730,7020,7020,7020,7010,406
20230801,125900,1493566620,7020,7020,7020,7020,5
20230801,125800,1493531520,7020,7020,7020,7020,38
20230801,125700,1493264760,7020,7020,7020,7020,19
20230801,125600,1493131380,7020,7020,7020,7020,0
20230801,125500,1493131380,7020,7020,7020,7020,500
20230801,125400,1489621380,7030,7020,7030,7020,1058
20230801,125300,1482184220,7020,7020,7020,7020,0
20230801,125200,1482184220,7020,7010,7020,7010,454
20230801,125100,1479000660,7020,7020,7020,7020,34
20230801,125000,1478761980,7040,7040,7040,7040,1
20230801,124900,1478754940,7040,7020,7040,7020,526
20230801,124800,1475061760,7020,7020,7020,7020,380
20230801,124700,1472394160,7030,7020,7030,7020,55
20230801,124600,1472007530,7030,7030,7040,7030,394
20230801,124500,1469237280,7040,7030,7040,7020,65
20230801,124400,1468780910,7050,7040,7050,7030,66
20230801,124300,1468315920,7060,7060,7060,7060,20
20230801,124200,1468174720,7010,7010,7010,7010,1
20230801,124100,1468167710,7010,7060,7060,7000,30331
20230801,124000,1255503020,7060,7060,7060,7060,1
20230801,123900,1255495960,7050,7060,7060,7050,221
20230801,123800,1253937900,7050,7050,7050,7050,0
20230801,123700,1253937900,7050,7050,7050,7050,0
20230801,123600,1253937900,7050,7050,7050,7050,0
20230801,123500,1253937900,7050,7050,7050,7050,0
20230801,123400,1253937900,7050,7050,7050,7050,0
20230801,123300,1253937900,7050,7070,7070,7050,3344
20230801,123200,1230360350,7070,7070,7070,7070,5
20230801,123100,1230325000,7070,7070,7070,7070,0
20230801,123000,1230325000,7070,7070,7070,7070,0
20230801,122900,1230325000,7070,7070,7070,7070,1
20230801,122800,1230317930,7070,7070,7070,7070,1
20230801,122700,1230310860,7060,7060,7060,7060,1400
20230801,122600,1220426860,7070,7070,7070,7070,20
20230801,122500,1220285460,7070,7070,7070,7070,0
20230801,122400,1220285460,7070,7070,7070,7070,1
20230801,122300,1220278390,7070,7070,7070,7070,50
20230801,122200,1219924890,7070,7060,7070,7060,500
20230801,122100,1216393890,7050,7060,7060,7050,7
20230801,122000,1216344530,7070,7060,7070,7060,1011
20230801,121900,1209199190,7070,7070,7070,7070,1
20230801,121800,1209192120,7060,7070,7070,7060,607
20230801,121700,1204901690,7060,7060,7060,7060,105
20230801,121600,1204160390,7050,7050,7050,7050,4
20230801,121500,1204132190,7060,7060,7060,7060,0
20230801,121400,1204132190,7060,7070,7070,7060,2829
20230801,121300,1184151170,7070,7070,7070,7070,200
20230801,121200,1182737170,7060,7060,7060,7060,100
20230801,121100,1182031170,7070,7070,7070,7070,890
20230801,121000,1175738870,7080,7080,7080,7080,5
20230801,120900,1175703470,7080,7090,7090,7080,11
20230801,120800,1175625490,7090,7090,7090,7090,0
20230801,120700,1175625490,7090,7090,7090,7090,0
20230801,120600,1175625490,7090,7090,7090,7090,1
20230801,120500,1175618400,7090,7090,7090,7090,10
20230801,120400,1175547500,7090,7090,7090,7090,0
20230801,120300,1175547500,7090,7070,7090,7070,42
20230801,120200,1175250540,7070,7070,7070,7070,1
20230801,120100,1175243470,7070,7070,7070,7060,501
20230801,120000,1171702060,7090,7090,7090,7090,2
20230801,115900,1171687880,7070,7070,7070,7070,100
20230801,115800,1170980880,7090,7090,7090,7090,0
20230801,115700,1170980880,7090,7090,7090,7090,319
20230801,115600,1168719170,7090,7090,7090,7090,0
20230801,115500,1168719170,7090,7090,7090,7090,1
20230801,115400,1168712080,7080,7080,7080,7080,0
20230801,115300,1168712080,7080,7080,7080,7080,213
20230801,115200,1167204040,7090,7080,7090,7080,9
20230801,115100,1167140310,7060,7080,7080,7060,2
20230801,115000,1167126170,7050,7050,7050,7050,1
20230801,114900,1167119120,7080,7080,7080,7080,0
20230801,114800,1167119120,7080,7080,7080,7080,0
20230801,114700,1167119120,7080,7080,7080,7080,100
20230801,114600,1166411120,7080,7070,7080,7070,988
20230801,114500,1159425950,7070,7070,7070,7070,104
20230801,114400,1158690670,7070,7060,7070,7050,1034
20230801,114300,1151397790,7070,7070,7070,7070,0
20230801,114200,1151397790,7070,7070,7070,7070,911
20230801,114100,1144957020,7070,7070,7070,7070,68
20230801,114000,1144476260,7070,7070,7070,7050,121
20230801,113900,1143622160,7070,7070,7070,7070,50
20230801,113800,1143268660,7070,7070,7070,7070,10
20230801,113700,1143197960,7070,7070,7070,7070,1
20230801,113600,1143190890,7060,7060,7060,7060,1
20230801,113500,1143183830,7070,7070,7070,7070,0
20230801,113400,1143183830,7070,7070,7070,7070,0
20230801,113300,1143183830,7070,7060,7070,7060,10
20230801,113200,1143113220,7060,7060,7060,7060,1
20230801,113100,1143106160,7070,7070,7070,7070,0
20230801,113000,1143106160,7070,7050,7070,7040,106
20230801,112900,1142359780,7070,7070,7070,7070,3
20230801,112800,1142338570,7070,7070,7070,7070,0
20230801,112700,1142338570,7070,7070,7070,7070,2
20230801,112600,1142324430,7070,7070,7070,7070,221
20230801,112500,1140761960,7070,7040,7070,7040,302
20230801,112400,1138635820,7070,7050,7070,7030,1954
20230801,112300,1124898960,7070,7070,7070,7070,1
20230801,112200,1124891890,7070,7030,7070,7030,202
20230801,112100,1123471760,7060,7040,7060,7030,2001
20230801,112000,1109402700,7030,7050,7050,7030,2342
20230801,111900,1092915010,7070,7060,7070,7050,108
20230801,111800,1092153220,7050,7040,7050,7040,1183
20230801,111700,1083824570,7040,7060,7060,7040,807
20230801,111600,1078138050,7080,7080,7080,7080,0
20230801,111500,1078138050,7080,7080,7080,7070,71
20230801,111400,1077635990,7080,7080,7080,7080,100
20230801,111300,1076927990,7080,7080,7080,7080,15
20230801,111200,1076821790,7090,7090,7090,7090,31
20230801,111100,1076602000,7090,7080,7090,7080,30
20230801,111000,1076389500,7090,7090,7090,7090,4
20230801,110900,1076361140,7080,7090,7090,7080,41
20230801,110800,1076070650,7090,7090,7090,7090,50
20230801,110700,1075716150,7090,7090,7090,7090,0
20230801,110600,1075716150,7090,7090,7090,7090,1
20230801,110500,1075709060,7040,7060,7060,7040,10000
20230801,110400,1005262900,7100,7080,7100,7080,88
20230801,110300,1004639840,7060,7060,7080,7060,125
20230801,110200,1003757320,7060,7070,7070,7060,153
20230801,110100,1002677030,7080,7080,7080,7080,1
20230801,110000,1002669950,7080,7070,7080,7070,83
20230801,105900,1002083030,7070,7070,7070,7070,28
20230801,105800,1001885070,7080,7070,7080,7070,15
20230801,105700,1001778900,7070,7080,7080,7070,103
20230801,105600,1001050680,7070,7070,7070,7050,10020
20230801,105500,930369660,7080,7080,7080,7070,3308
20230801,105400,906952500,7090,7100,7100,7090,152
20230801,105300,905874680,7100,7100,7100,7100,0
20230801,105200,905874680,7100,7100,7100,7100,499
20230801,105100,902331780,7080,7090,7090,7080,510
20230801,105000,898719320,7100,7110,7110,7100,25
20230801,104900,898541800,7080,7080,7080,7080,0
20230801,104800,898541800,7080,7080,7080,7080,0
20230801,104700,898541800,7080,7080,7080,7080,0
20230801,104600,898541800,7080,7080,7080,7080,0
20230801,104500,898541800,7080,7090,7090,7080,1010
20230801,104400,891390570,7090,7090,7090,7090,0
20230801,104300,891390570,7090,7100,7100,7090,840
20230801,104200,885434960,7090,7090,7090,7090,0
20230801,104100,885434960,7090,7110,7110,7090,346
20230801,104000,882981790,7090,7090,7090,7090,0
20230801,103900,882981790,7090,7120,7120,7090,101
20230801,103800,882265670,7120,7120,7120,7120,300
20230801,103700,880129670,7120,7100,7120,7100,1131
20230801,103600,872082740,7100,7100,7100,7090,102
20230801,103500,871359540,7090,7100,7100,7090,64
20230801,103400,870905440,7100,7100,7100,7100,24
20230801,103300,870735040,7100,7100,7100,7100,3
20230801,103200,870713740,7120,7120,7120,7120,0
20230801,103100,870713740,7120,7120,7120,7120,200
20230801,103000,869289740,7120,7120,7120,7120,0
20230801,102900,869289740,7120,7110,7120,7110,3000
20230801,102800,847934130,7110,7110,7110,7110,11
20230801,102700,847855920,7120,7120,7120,7120,0
20230801,102600,847855920,7120,7120,7120,7120,0
20230801,102500,847855920,7120,7120,7120,7120,1
20230801,102400,847848800,7120,7120,7120,7120,0
20230801,102300,847848800,7120,7120,7120,7120,0
20230801,102200,847848800,7120,7120,7120,7090,597
20230801,102100,843611270,7120,7120,7120,7120,0
20230801,102000,843611270,7120,7120,7120,7120,0
20230801,101900,843611270,7120,7100,7120,7090,451
20230801,101800,840413060,7120,7120,7120,7120,10
20230801,101700,840341860,7120,7130,7130,7120,141
20230801,101600,839336540,7130,7110,7130,7100,73
20230801,101500,838817610,7130,7130,7130,7130,31
20230801,101400,838596580,7130,7100,7130,7100,193
20230801,101300,837226250,7130,7110,7130,7100,610
20230801,101200,832895210,7120,7120,7120,7120,900
20230801,101100,826487210,7120,7120,7120,7120,0
20230801,101000,826487210,7120,7120,7120,7120,205
20230801,100900,825027610,7120,7120,7120,7120,1
20230801,100800,825020490,7090,7100,7100,7090,346
20230801,100700,822567260,7100,7100,7100,7100,506
20230801,100600,818974660,7090,7090,7090,7090,62
20230801,100500,818535080,7090,7090,7090,7090,3
20230801,100400,818513810,7090,7090,7090,7090,423
20230801,100300,815514740,7090,7090,7090,7090,9
20230801,100200,815450930,7100,7100,7100,7100,3
20230801,100100,815429630,7100,7100,7100,7100,201
20230801,100000,814002530,7080,7080,7080,7080,0
20230801,095900,814002530,7080,7090,7090,7070,342
20230801,095800,811581230,7080,7070,7090,7070,212
20230801,095700,810082280,7070,7080,7100,7050,1707
20230801,095600,798044560,7080,7080,7080,7080,197
20230801,095500,796649800,7080,7080,7080,7080,0
20230801,095400,796649800,7080,7080,7080,7080,3
20230801,095300,796628560,7080,7080,7080,7070,413
20230801,095200,793708530,7050,7090,7090,7050,14378
20230801,095100,692227500,7100,7100,7100,7100,1
20230801,095000,692220400,7100,7090,7100,7080,587
20230801,094900,688059460,7100,7100,7100,7100,130
20230801,094800,687136460,7100,7100,7100,7090,574
20230801,094700,683064990,7110,7110,7110,7100,22
20230801,094600,682908770,7110,7100,7110,7100,2
20230801,094500,682894560,7100,7100,7100,7100,0
20230801,094400,682894560,7100,7100,7100,7100,5
20230801,094300,682859060,7100,7100,7100,7100,372
20230801,094200,680217860,7090,7100,7110,7090,4779
20230801,094100,646291950,7090,7090,7100,7080,1544
20230801,094000,635346470,7100,7100,7100,7090,598
20230801,093900,631106400,7090,7160,7160,7090,8989
20230801,093800,567169830,7130,7140,7160,7120,2157
20230801,093700,551774310,7160,7130,7160,7120,1314
20230801,093600,542396430,7160,7130,7170,7120,553
20230801,093500,538443410,7170,7140,7170,7130,2577
20230801,093400,520029260,7170,7120,7180,7120,1779
20230801,093300,507307830,7140,7190,7200,7110,10263
20230801,093200,433877490,7160,7190,7200,7160,8973
20230801,093100,369430550,7170,7160,7190,7130,11377
20230801,093000,287800830,7140,7150,7160,7110,1488
20230801,092900,277160700,7110,7150,7160,7110,4521
20230801,092800,244867210,7150,7120,7160,7110,5818
20230801,092700,203367370,7130,7130,7130,7130,0
20230801,092600,203367370,7130,7130,7130,7120,371
20230801,092500,200725810,7120,7130,7130,7120,27
20230801,092400,200533530,7130,7130,7130,7130,84
20230801,092300,199934610,7130,7130,7130,7130,14
20230801,092200,199834790,7140,7140,7140,7130,2594
20230801,092100,181339550,7130,7120,7130,7120,597
20230801,092000,177088770,7130,7130,7130,7130,14
20230801,091900,176988950,7130,7130,7130,7130,5
20230801,091800,176953300,7120,7100,7130,7100,825
20230801,091700,171092130,7100,7090,7100,7070,3246
20230801,091600,148097490,7090,7080,7090,7080,21
20230801,091500,147948800,7080,7080,7080,7080,10
20230801,091400,147878000,7080,7070,7080,7060,1867
20230801,091300,134671030,7060,7080,7080,7060,115
20230801,091200,133858010,7070,7080,7090,7070,1684
20230801,091100,121946870,7080,7100,7100,7080,584
20230801,091000,117811460,7100,7100,7100,7090,165
20230801,090900,116641290,7100,7090,7100,7080,1001
20230801,090800,109554180,7100,7090,7100,7070,1107
20230801,090700,101725370,7100,7070,7100,7070,126
20230801,090600,100834440,7080,7090,7090,7070,1485
20230801,090500,90331640,7100,7090,7100,7090,552
20230801,090400,86413460,7100,7120,7120,7090,7768
20230801,090300,31230540,7120,7120,7140,7120,1507
20230801,090200,20487700,7130,7120,7130,7110,958
20230801,090100,13669400,7110,7120,7120,7110,508
20230801,090000,10052870,7160,7150,7160,7130,1406