KissMeData/023770/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190100,122658070,5170,5170,5170,5170,181
20230801,190000,122658070,5170,5170,5170,5170,0
20230801,185900,122658070,5170,5170,5170,5170,0
20230801,185800,122658070,5170,5170,5170,5170,0
20230801,185700,122658070,5170,5170,5170,5170,0
20230801,185600,122658070,5170,5170,5170,5170,0
20230801,185500,122658070,5170,5170,5170,5170,0
20230801,185400,122658070,5170,5170,5170,5170,0
20230801,185300,122658070,5170,5170,5170,5170,0
20230801,185200,122658070,5170,5170,5170,5170,0
20230801,185100,122658070,5170,5170,5170,5170,0
20230801,185000,122658070,5170,5170,5170,5170,0
20230801,184900,122658070,5170,5170,5170,5170,0
20230801,184800,122658070,5170,5170,5170,5170,0
20230801,184700,122658070,5170,5170,5170,5170,0
20230801,184600,122658070,5170,5170,5170,5170,0
20230801,184500,122658070,5170,5170,5170,5170,0
20230801,184400,122658070,5170,5170,5170,5170,0
20230801,184300,122658070,5170,5170,5170,5170,0
20230801,184200,122658070,5170,5170,5170,5170,0
20230801,184100,122658070,5170,5170,5170,5170,0
20230801,184000,122658070,5170,5170,5170,5170,0
20230801,183900,122658070,5170,5170,5170,5170,0
20230801,183800,122658070,5170,5170,5170,5170,0
20230801,183700,122658070,5170,5170,5170,5170,0
20230801,183600,122658070,5170,5170,5170,5170,0
20230801,183500,122658070,5170,5170,5170,5170,0
20230801,183400,122658070,5170,5170,5170,5170,0
20230801,183300,122658070,5170,5170,5170,5170,0
20230801,183200,122658070,5170,5170,5170,5170,0
20230801,183100,122658070,5170,5170,5170,5170,181
20230801,183000,122658070,5170,5170,5170,5170,0
20230801,182900,122658070,5170,5170,5170,5170,0
20230801,182800,122658070,5170,5170,5170,5170,0
20230801,182700,122658070,5170,5170,5170,5170,0
20230801,182600,122658070,5170,5170,5170,5170,0
20230801,182500,122658070,5170,5170,5170,5170,0
20230801,182400,122658070,5170,5170,5170,5170,0
20230801,182300,122658070,5170,5170,5170,5170,0
20230801,182200,122658070,5170,5170,5170,5170,0
20230801,182100,122658070,5170,5170,5170,5170,0
20230801,182000,122658070,5170,5170,5170,5170,0
20230801,181900,122658070,5170,5170,5170,5170,0
20230801,181800,122658070,5170,5170,5170,5170,0
20230801,181700,122658070,5170,5170,5170,5170,0
20230801,181600,122658070,5170,5170,5170,5170,0
20230801,181500,122658070,5170,5170,5170,5170,0
20230801,181400,122658070,5170,5170,5170,5170,0
20230801,181300,122658070,5170,5170,5170,5170,0
20230801,181200,122658070,5170,5170,5170,5170,0
20230801,181100,122658070,5170,5170,5170,5170,0
20230801,181000,122658070,5170,5170,5170,5170,0
20230801,180900,122658070,5170,5170,5170,5170,0
20230801,180800,122658070,5170,5170,5170,5170,0
20230801,180700,122658070,5170,5170,5170,5170,0
20230801,180600,122658070,5170,5170,5170,5170,0
20230801,180500,122658070,5170,5170,5170,5170,0
20230801,180400,122658070,5170,5170,5170,5170,0
20230801,180300,122658070,5170,5170,5170,5170,0
20230801,180200,122658070,5170,5170,5170,5170,0
20230801,180100,122658070,5170,5170,5170,5170,181
20230801,180000,122658070,5170,5170,5170,5170,0
20230801,175900,122658070,5170,5170,5170,5170,0
20230801,175800,122658070,5170,5170,5170,5170,0
20230801,175700,122658070,5170,5170,5170,5170,0
20230801,175600,122658070,5170,5170,5170,5170,0
20230801,175500,122658070,5170,5170,5170,5170,0
20230801,175400,122658070,5170,5170,5170,5170,0
20230801,175300,122658070,5170,5170,5170,5170,0
20230801,175200,122658070,5170,5170,5170,5170,0
20230801,175100,122658070,5170,5170,5170,5170,0
20230801,175000,122658070,5170,5170,5170,5170,0
20230801,174900,122658070,5170,5170,5170,5170,0
20230801,174800,122658070,5170,5170,5170,5170,0
20230801,174700,122658070,5170,5170,5170,5170,0
20230801,174600,122658070,5170,5170,5170,5170,0
20230801,174500,122658070,5170,5170,5170,5170,0
20230801,174400,122658070,5170,5170,5170,5170,0
20230801,174300,122658070,5170,5170,5170,5170,0
20230801,174200,122658070,5170,5170,5170,5170,0
20230801,174100,122658070,5170,5170,5170,5170,0
20230801,174000,122658070,5170,5170,5170,5170,0
20230801,173900,122658070,5170,5170,5170,5170,0
20230801,173800,122658070,5170,5170,5170,5170,0
20230801,173700,122658070,5170,5170,5170,5170,0
20230801,173600,122658070,5170,5170,5170,5170,0
20230801,173500,122658070,5170,5170,5170,5170,0
20230801,173400,122658070,5170,5170,5170,5170,0
20230801,173300,122658070,5170,5170,5170,5170,0
20230801,173200,122658070,5170,5170,5170,5170,0
20230801,173100,122658070,5170,5170,5170,5170,181
20230801,173000,122658070,5170,5170,5170,5170,0
20230801,172900,122658070,5170,5170,5170,5170,0
20230801,172800,122658070,5170,5170,5170,5170,0
20230801,172700,122658070,5170,5170,5170,5170,0
20230801,172600,122658070,5170,5170,5170,5170,0
20230801,172500,122658070,5170,5170,5170,5170,0
20230801,172400,122658070,5170,5170,5170,5170,0
20230801,172300,122658070,5170,5170,5170,5170,0
20230801,172200,122658070,5170,5170,5170,5170,0
20230801,172100,122658070,5170,5170,5170,5170,0
20230801,172000,122658070,5170,5170,5170,5170,0
20230801,171900,122658070,5170,5170,5170,5170,0
20230801,171800,122658070,5170,5170,5170,5170,0
20230801,171700,122658070,5170,5170,5170,5170,0
20230801,171600,122658070,5170,5170,5170,5170,0
20230801,171500,122658070,5170,5170,5170,5170,0
20230801,171400,122658070,5170,5170,5170,5170,0
20230801,171300,122658070,5170,5170,5170,5170,0
20230801,171200,122658070,5170,5170,5170,5170,0
20230801,171100,122658070,5170,5170,5170,5170,0
20230801,171000,122658070,5170,5170,5170,5170,0
20230801,170900,122658070,5170,5170,5170,5170,0
20230801,170800,122658070,5170,5170,5170,5170,0
20230801,170700,122658070,5170,5170,5170,5170,0
20230801,170600,122658070,5170,5170,5170,5170,0
20230801,170500,122658070,5170,5170,5170,5170,0
20230801,170400,122658070,5170,5170,5170,5170,0
20230801,170300,122658070,5170,5170,5170,5170,0
20230801,170200,122658070,5170,5170,5170,5170,0
20230801,170100,122658070,5170,5170,5170,5170,181
20230801,170000,122658070,5170,5170,5170,5170,0
20230801,165900,122658070,5170,5170,5170,5170,0
20230801,165800,122658070,5170,5170,5170,5170,0
20230801,165700,122658070,5170,5170,5170,5170,0
20230801,165600,122658070,5170,5170,5170,5170,0
20230801,165500,122658070,5170,5170,5170,5170,0
20230801,165400,122658070,5170,5170,5170,5170,0
20230801,165300,122658070,5170,5170,5170,5170,0
20230801,165200,122658070,5170,5170,5170,5170,0
20230801,165100,122658070,5170,5170,5170,5170,0
20230801,165000,122658070,5170,5170,5170,5170,0
20230801,164900,122658070,5170,5170,5170,5170,0
20230801,164800,122658070,5170,5170,5170,5170,0
20230801,164700,122658070,5170,5170,5170,5170,0
20230801,164600,122658070,5170,5170,5170,5170,0
20230801,164500,122658070,5170,5170,5170,5170,0
20230801,164400,122658070,5170,5170,5170,5170,0
20230801,164300,122658070,5170,5170,5170,5170,0
20230801,164200,122658070,5170,5170,5170,5170,0
20230801,164100,122658070,5170,5170,5170,5170,0
20230801,164000,122658070,5170,5170,5170,5170,0
20230801,163900,122658070,5170,5170,5170,5170,0
20230801,163800,122658070,5170,5170,5170,5170,0
20230801,163700,122658070,5170,5170,5170,5170,0
20230801,163600,122658070,5170,5170,5170,5170,0
20230801,163500,122658070,5170,5170,5170,5170,0
20230801,163400,122658070,5170,5170,5170,5170,0
20230801,163300,122658070,5170,5170,5170,5170,0
20230801,163200,122658070,5170,5170,5170,5170,0
20230801,163100,122658070,5170,5170,5170,5170,181
20230801,163000,122658070,5170,5170,5170,5170,0
20230801,162900,122658070,5170,5170,5170,5170,0
20230801,162800,122658070,5170,5170,5170,5170,0
20230801,162700,122658070,5170,5170,5170,5170,0
20230801,162600,122658070,5170,5170,5170,5170,0
20230801,162500,122658070,5170,5170,5170,5170,0
20230801,162400,122658070,5170,5170,5170,5170,0
20230801,162300,122658070,5170,5170,5170,5170,0
20230801,162200,122658070,5170,5170,5170,5170,0
20230801,162100,122658070,5170,5170,5170,5170,0
20230801,162000,122658070,5170,5170,5170,5170,0
20230801,161900,122658070,5170,5170,5170,5170,0
20230801,161800,122658070,5170,5170,5170,5170,0
20230801,161700,122658070,5170,5170,5170,5170,0
20230801,161600,122658070,5170,5170,5170,5170,0
20230801,161500,122658070,5170,5170,5170,5170,0
20230801,161400,122658070,5170,5170,5170,5170,0
20230801,161300,122658070,5170,5170,5170,5170,0
20230801,161200,122658070,5170,5170,5170,5170,0
20230801,161100,122658070,5170,5170,5170,5170,0
20230801,161000,122658070,5170,5170,5170,5170,0
20230801,160900,122658070,5170,5170,5170,5170,0
20230801,160800,122658070,5170,5170,5170,5170,0
20230801,160700,122658070,5170,5170,5170,5170,0
20230801,160600,122658070,5170,5170,5170,5170,0
20230801,160500,122658070,5170,5170,5170,5170,0
20230801,160400,122658070,5170,5170,5170,5170,0
20230801,160300,122658070,5170,5170,5170,5170,0
20230801,160200,122658070,5170,5170,5170,5170,0
20230801,160100,122658070,5170,5170,5170,5170,181
20230801,160000,122658070,5170,5170,5170,5170,0
20230801,155900,122658070,5170,5170,5170,5170,0
20230801,155800,122658070,5170,5170,5170,5170,0
20230801,155700,122658070,5170,5170,5170,5170,0
20230801,155600,122658070,5170,5170,5170,5170,0
20230801,155500,122658070,5170,5170,5170,5170,0
20230801,155400,122658070,5170,5170,5170,5170,0
20230801,155300,122658070,5170,5170,5170,5170,0
20230801,155200,122658070,5170,5170,5170,5170,0
20230801,155100,122658070,5170,5170,5170,5170,0
20230801,155000,122658070,5170,5170,5170,5170,0
20230801,154900,122658070,5170,5170,5170,5170,0
20230801,154800,122658070,5170,5170,5170,5170,0
20230801,154700,122658070,5170,5170,5170,5170,0
20230801,154600,122658070,5170,5170,5170,5170,0
20230801,154500,122658070,5170,5170,5170,5170,0
20230801,154400,122658070,5170,5170,5170,5170,0
20230801,154300,122658070,5170,5170,5170,5170,0
20230801,154200,122658070,5170,5170,5170,5170,0
20230801,154100,122658070,5170,5170,5170,5170,0
20230801,154000,122658070,5170,5170,5170,5170,0
20230801,153900,122658070,5170,5170,5170,5170,0
20230801,153800,122658070,5170,5170,5170,5170,0
20230801,153700,122658070,5170,5170,5170,5170,0
20230801,153600,122658070,5170,5170,5170,5170,0
20230801,153500,122658070,5170,5170,5170,5170,0
20230801,153400,122658070,5170,5170,5170,5170,0
20230801,153300,122658070,5170,5170,5170,5170,0
20230801,153200,122658070,5170,5170,5170,5170,0
20230801,153100,122658070,5170,5170,5170,5170,181
20230801,153000,122658070,5170,5170,5170,5170,181
20230801,152900,121722300,5170,5170,5170,5170,0
20230801,152800,121722300,5170,5170,5170,5170,0
20230801,152700,121722300,5170,5170,5170,5170,0
20230801,152600,121722300,5170,5170,5170,5170,0
20230801,152500,121722300,5170,5170,5170,5170,0
20230801,152400,121722300,5170,5170,5170,5170,0
20230801,152300,121722300,5170,5170,5170,5170,0
20230801,152200,121722300,5170,5170,5170,5170,0
20230801,152100,121722300,5170,5170,5170,5170,0
20230801,152000,121722300,5170,5170,5170,5170,0
20230801,151900,121722300,5170,5170,5170,5170,0
20230801,151800,121722300,5170,5170,5170,5170,0
20230801,151700,121722300,5170,5170,5170,5170,0
20230801,151600,121722300,5170,5170,5170,5170,2
20230801,151500,121711960,5140,5140,5140,5140,100
20230801,151400,121197960,5130,5130,5130,5130,200
20230801,151300,120171960,5130,5130,5130,5130,0
20230801,151200,120171960,5130,5130,5130,5130,0
20230801,151100,120171960,5130,5130,5130,5130,0
20230801,151000,120171960,5130,5130,5130,5130,0
20230801,150900,120171960,5130,5130,5130,5130,1
20230801,150800,120166830,5160,5160,5160,5160,0
20230801,150700,120166830,5160,5160,5160,5160,0
20230801,150600,120166830,5160,5160,5160,5160,0
20230801,150500,120166830,5160,5160,5160,5160,0
20230801,150400,120166830,5160,5160,5160,5160,0
20230801,150300,120166830,5160,5160,5160,5160,39
20230801,150200,119965590,5190,5190,5190,5190,0
20230801,150100,119965590,5190,5190,5190,5190,0
20230801,150000,119965590,5190,5190,5190,5190,0
20230801,145900,119965590,5190,5190,5190,5190,0
20230801,145800,119965590,5190,5190,5190,5190,0
20230801,145700,119965590,5190,5190,5190,5190,0
20230801,145600,119965590,5190,5190,5190,5190,0
20230801,145500,119965590,5190,5190,5190,5190,0
20230801,145400,119965590,5190,5190,5190,5190,0
20230801,145300,119965590,5190,5190,5190,5190,0
20230801,145200,119965590,5190,5190,5190,5190,0
20230801,145100,119965590,5190,5190,5190,5190,0
20230801,145000,119965590,5190,5190,5190,5190,0
20230801,144900,119965590,5190,5190,5190,5190,0
20230801,144800,119965590,5190,5190,5190,5190,0
20230801,144700,119965590,5190,5190,5190,5190,0
20230801,144600,119965590,5190,5190,5190,5190,0
20230801,144500,119965590,5190,5190,5190,5190,0
20230801,144400,119965590,5190,5190,5190,5190,0
20230801,144300,119965590,5190,5190,5190,5190,10
20230801,144200,119913690,5160,5160,5160,5160,0
20230801,144100,119913690,5160,5160,5160,5160,0
20230801,144000,119913690,5160,5160,5160,5160,0
20230801,143900,119913690,5160,5160,5160,5160,0
20230801,143800,119913690,5160,5160,5160,5160,0
20230801,143700,119913690,5160,5160,5160,5160,1
20230801,143600,119908530,5200,5200,5200,5200,0
20230801,143500,119908530,5200,5200,5200,5200,0
20230801,143400,119908530,5200,5200,5200,5200,0
20230801,143300,119908530,5200,5200,5200,5200,0
20230801,143200,119908530,5200,5200,5200,5200,0
20230801,143100,119908530,5200,5200,5200,5200,0
20230801,143000,119908530,5200,5200,5200,5200,0
20230801,142900,119908530,5200,5200,5200,5200,0
20230801,142800,119908530,5200,5200,5200,5200,0
20230801,142700,119908530,5200,5200,5200,5200,0
20230801,142600,119908530,5200,5200,5200,5200,0
20230801,142500,119908530,5200,5200,5200,5200,931
20230801,142400,115067330,5170,5170,5170,5170,6
20230801,142300,115036310,5170,5190,5200,5170,269
20230801,142200,113637560,5180,5130,5180,5130,367
20230801,142100,111748810,5100,5100,5100,5100,0
20230801,142000,111748810,5100,5100,5100,5100,0
20230801,141900,111748810,5100,5100,5100,5100,0
20230801,141800,111748810,5100,5100,5100,5100,0
20230801,141700,111748810,5100,5100,5100,5100,328
20230801,141600,110076010,5080,5080,5080,5080,0
20230801,141500,110076010,5080,5080,5080,5080,0
20230801,141400,110076010,5080,5080,5080,5080,0
20230801,141300,110076010,5080,5080,5080,5080,0
20230801,141200,110076010,5080,5080,5080,5080,0
20230801,141100,110076010,5080,5080,5080,5080,0
20230801,141000,110076010,5080,5080,5080,5080,0
20230801,140900,110076010,5080,5080,5080,5080,0
20230801,140800,110076010,5080,5080,5080,5080,0
20230801,140700,110076010,5080,5080,5080,5080,201
20230801,140600,109054930,5080,5080,5080,5080,0
20230801,140500,109054930,5080,5080,5080,5080,0
20230801,140400,109054930,5080,5080,5080,5080,0
20230801,140300,109054930,5080,5080,5080,5080,0
20230801,140200,109054930,5080,5080,5080,5080,0
20230801,140100,109054930,5080,5080,5080,5080,0
20230801,140000,109054930,5080,5080,5080,5080,132
20230801,135900,108384370,5100,5100,5100,5100,0
20230801,135800,108384370,5100,5100,5100,5100,0
20230801,135700,108384370,5100,5100,5100,5100,0
20230801,135600,108384370,5100,5100,5100,5100,14
20230801,135500,108312970,5080,5080,5080,5080,0
20230801,135400,108312970,5080,5080,5080,5080,0
20230801,135300,108312970,5080,5080,5080,5080,0
20230801,135200,108312970,5080,5080,5080,5080,0
20230801,135100,108312970,5080,5080,5080,5080,11
20230801,135000,108257090,5080,5080,5080,5080,5
20230801,134900,108231690,5070,5070,5070,5070,135
20230801,134800,107547240,5080,5080,5080,5080,0
20230801,134700,107547240,5080,5080,5080,5080,0
20230801,134600,107547240,5080,5080,5080,5080,0
20230801,134500,107547240,5080,5080,5080,5080,0
20230801,134400,107547240,5080,5080,5080,5080,315
20230801,134300,105947040,5080,5120,5120,5080,1000
20230801,134200,100835340,5110,5110,5110,5110,0
20230801,134100,100835340,5110,5110,5110,5110,1
20230801,134000,100830230,5120,5120,5120,5120,0
20230801,133900,100830230,5120,5120,5120,5120,1
20230801,133800,100825110,5140,5140,5140,5140,0
20230801,133700,100825110,5140,5140,5140,5140,0
20230801,133600,100825110,5140,5140,5140,5140,0
20230801,133500,100825110,5140,5140,5140,5140,0
20230801,133400,100825110,5140,5140,5140,5140,0
20230801,133300,100825110,5140,5140,5140,5140,0
20230801,133200,100825110,5140,5140,5140,5140,0
20230801,133100,100825110,5140,5140,5140,5140,0
20230801,133000,100825110,5140,5140,5140,5140,0
20230801,132900,100825110,5140,5140,5140,5140,0
20230801,132800,100825110,5140,5140,5140,5140,0
20230801,132700,100825110,5140,5140,5140,5140,0
20230801,132600,100825110,5140,5140,5140,5140,0
20230801,132500,100825110,5140,5140,5140,5140,0
20230801,132400,100825110,5140,5140,5140,5140,0
20230801,132300,100825110,5140,5140,5140,5140,0
20230801,132200,100825110,5140,5140,5140,5140,0
20230801,132100,100825110,5140,5140,5140,5140,96
20230801,132000,100331670,5110,5110,5110,5110,4
20230801,131900,100311230,5130,5130,5130,5130,0
20230801,131800,100311230,5130,5130,5130,5130,0
20230801,131700,100311230,5130,5130,5130,5130,0
20230801,131600,100311230,5130,5150,5150,5130,6
20230801,131500,100280410,5080,5070,5080,5070,1094
20230801,131400,94732630,5040,5040,5040,5040,0
20230801,131300,94732630,5040,5040,5040,5040,0
20230801,131200,94732630,5040,5040,5040,5040,0
20230801,131100,94732630,5040,5040,5040,5040,0
20230801,131000,94732630,5040,5050,5050,5040,16
20230801,130900,94651950,5040,5040,5040,5040,134
20230801,130800,93976590,5020,5090,5090,5020,2184
20230801,130700,82962210,5050,5050,5050,5050,0
20230801,130600,82962210,5050,5050,5050,5050,0
20230801,130500,82962210,5050,5100,5100,5050,1200
20230801,130400,76875890,5100,5130,5130,5100,1000
20230801,130300,71768930,5130,5130,5130,5130,0
20230801,130200,71768930,5130,5130,5130,5130,0
20230801,130100,71768930,5130,5130,5130,5130,0
20230801,130000,71768930,5130,5130,5130,5130,0
20230801,125900,71768930,5130,5130,5130,5130,0
20230801,125800,71768930,5130,5130,5130,5130,0
20230801,125700,71768930,5130,5130,5130,5130,0
20230801,125600,71768930,5130,5130,5130,5130,125
20230801,125500,71127680,5140,5140,5140,5140,202
20230801,125400,70089400,5140,5150,5150,5140,16
20230801,125300,70007150,5150,5150,5150,5150,4
20230801,125200,69986550,5150,5150,5150,5150,4
20230801,125100,69965950,5140,5150,5150,5140,80
20230801,125000,69554740,5150,5150,5150,5150,200
20230801,124900,68524740,5150,5150,5150,5150,0
20230801,124800,68524740,5150,5150,5150,5150,0
20230801,124700,68524740,5150,5150,5150,5150,0
20230801,124600,68524740,5150,5150,5150,5150,0
20230801,124500,68524740,5150,5150,5150,5150,0
20230801,124400,68524740,5150,5150,5150,5150,0
20230801,124300,68524740,5150,5150,5150,5150,0
20230801,124200,68524740,5150,5150,5150,5150,0
20230801,124100,68524740,5150,5150,5150,5150,0
20230801,124000,68524740,5150,5150,5150,5150,0
20230801,123900,68524740,5150,5150,5150,5150,0
20230801,123800,68524740,5150,5150,5150,5150,0
20230801,123700,68524740,5150,5150,5150,5150,0
20230801,123600,68524740,5150,5150,5150,5150,0
20230801,123500,68524740,5150,5150,5150,5150,0
20230801,123400,68524740,5150,5150,5150,5150,0
20230801,123300,68524740,5150,5150,5150,5150,0
20230801,123200,68524740,5150,5150,5150,5150,0
20230801,123100,68524740,5150,5150,5150,5150,0
20230801,123000,68524740,5150,5150,5150,5150,1
20230801,122900,68519590,5150,5150,5150,5150,116
20230801,122800,67922190,5150,5150,5150,5150,0
20230801,122700,67922190,5150,5150,5150,5150,0
20230801,122600,67922190,5150,5150,5150,5150,0
20230801,122500,67922190,5150,5150,5150,5150,0
20230801,122400,67922190,5150,5150,5150,5150,0
20230801,122300,67922190,5150,5150,5150,5150,0
20230801,122200,67922190,5150,5150,5150,5150,0
20230801,122100,67922190,5150,5150,5150,5150,0
20230801,122000,67922190,5150,5150,5150,5150,0
20230801,121900,67922190,5150,5160,5160,5150,99
20230801,121800,67412330,5170,5170,5170,5170,1
20230801,121700,67407160,5170,5170,5170,5170,0
20230801,121600,67407160,5170,5170,5170,5170,0
20230801,121500,67407160,5170,5170,5170,5170,100
20230801,121400,66890160,5170,5170,5170,5170,0
20230801,121300,66890160,5170,5170,5170,5170,0
20230801,121200,66890160,5170,5170,5170,5170,0
20230801,121100,66890160,5170,5170,5170,5170,0
20230801,121000,66890160,5170,5170,5170,5170,0
20230801,120900,66890160,5170,5170,5170,5170,0
20230801,120800,66890160,5170,5170,5170,5170,0
20230801,120700,66890160,5170,5170,5170,5170,1
20230801,120600,66884990,5170,5170,5170,5170,0
20230801,120500,66884990,5170,5170,5170,5170,0
20230801,120400,66884990,5170,5170,5170,5170,0
20230801,120300,66884990,5170,5170,5170,5170,0
20230801,120200,66884990,5170,5170,5170,5170,0
20230801,120100,66884990,5170,5170,5170,5170,1
20230801,120000,66879820,5190,5190,5190,5190,0
20230801,115900,66879820,5190,5190,5190,5190,0
20230801,115800,66879820,5190,5190,5190,5190,0
20230801,115700,66879820,5190,5190,5190,5190,0
20230801,115600,66879820,5190,5190,5190,5190,0
20230801,115500,66879820,5190,5190,5190,5190,0
20230801,115400,66879820,5190,5190,5190,5190,0
20230801,115300,66879820,5190,5190,5190,5190,0
20230801,115200,66879820,5190,5190,5190,5190,0
20230801,115100,66879820,5190,5190,5190,5190,0
20230801,115000,66879820,5190,5190,5190,5190,0
20230801,114900,66879820,5190,5190,5190,5190,0
20230801,114800,66879820,5190,5190,5190,5190,0
20230801,114700,66879820,5190,5190,5190,5190,0
20230801,114600,66879820,5190,5180,5190,5180,21
20230801,114500,66771020,5150,5150,5150,5150,200
20230801,114400,65741020,5190,5190,5190,5190,0
20230801,114300,65741020,5190,5190,5190,5190,0
20230801,114200,65741020,5190,5190,5190,5190,0
20230801,114100,65741020,5190,5190,5190,5190,0
20230801,114000,65741020,5190,5190,5190,5190,50
20230801,113900,65481520,5210,5210,5210,5210,0
20230801,113800,65481520,5210,5210,5210,5210,0
20230801,113700,65481520,5210,5150,5210,5150,202
20230801,113600,64429360,5210,5210,5210,5210,0
20230801,113500,64429360,5210,5170,5210,5170,599
20230801,113400,61313570,5140,5140,5140,5140,0
20230801,113300,61313570,5140,5140,5140,5140,0
20230801,113200,61313570,5140,5140,5140,5140,0
20230801,113100,61313570,5140,5140,5140,5140,0
20230801,113000,61313570,5140,5140,5140,5140,1
20230801,112900,61308430,5140,5140,5140,5140,0
20230801,112800,61308430,5140,5140,5140,5140,0
20230801,112700,61308430,5140,5140,5140,5140,0
20230801,112600,61308430,5140,5140,5140,5140,0
20230801,112500,61308430,5140,5140,5140,5140,0
20230801,112400,61308430,5140,5140,5140,5140,0
20230801,112300,61308430,5140,5140,5140,5140,0
20230801,112200,61308430,5140,5140,5140,5140,0
20230801,112100,61308430,5140,5140,5140,5140,0
20230801,112000,61308430,5140,5140,5140,5140,0
20230801,111900,61308430,5140,5140,5140,5140,0
20230801,111800,61308430,5140,5140,5140,5140,0
20230801,111700,61308430,5140,5140,5140,5140,0
20230801,111600,61308430,5140,5140,5140,5140,0
20230801,111500,61308430,5140,5140,5140,5140,0
20230801,111400,61308430,5140,5140,5140,5140,0
20230801,111300,61308430,5140,5140,5140,5140,0
20230801,111200,61308430,5140,5140,5140,5140,0
20230801,111100,61308430,5140,5140,5140,5140,0
20230801,111000,61308430,5140,5140,5140,5140,0
20230801,110900,61308430,5140,5140,5140,5140,0
20230801,110800,61308430,5140,5140,5140,5140,1
20230801,110700,61303290,5200,5200,5200,5200,0
20230801,110600,61303290,5200,5200,5200,5200,0
20230801,110500,61303290,5200,5200,5200,5200,0
20230801,110400,61303290,5200,5200,5200,5200,0
20230801,110300,61303290,5200,5200,5200,5200,0
20230801,110200,61303290,5200,5170,5200,5170,500
20230801,110100,58706920,5170,5170,5170,5170,0
20230801,110000,58706920,5170,5170,5170,5170,2
20230801,105900,58696580,5130,5130,5130,5130,0
20230801,105800,58696580,5130,5130,5130,5130,0
20230801,105700,58696580,5130,5130,5130,5130,0
20230801,105600,58696580,5130,5130,5130,5130,0
20230801,105500,58696580,5130,5130,5130,5130,0
20230801,105400,58696580,5130,5130,5130,5130,0
20230801,105300,58696580,5130,5130,5130,5130,10
20230801,105200,58645280,5170,5170,5170,5170,0
20230801,105100,58645280,5170,5170,5170,5170,0
20230801,105000,58645280,5170,5170,5170,5170,0
20230801,104900,58645280,5170,5170,5170,5170,0
20230801,104800,58645280,5170,5170,5170,5170,0
20230801,104700,58645280,5170,5170,5170,5170,0
20230801,104600,58645280,5170,5170,5170,5170,0
20230801,104500,58645280,5170,5170,5170,5170,0
20230801,104400,58645280,5170,5170,5170,5170,0
20230801,104300,58645280,5170,5170,5170,5170,0
20230801,104200,58645280,5170,5170,5170,5170,41
20230801,104100,58433310,5170,5170,5170,5170,0
20230801,104000,58433310,5170,5170,5170,5170,0
20230801,103900,58433310,5170,5170,5170,5170,0
20230801,103800,58433310,5170,5170,5170,5170,0
20230801,103700,58433310,5170,5140,5170,5140,100
20230801,103600,57917510,5120,5120,5120,5120,0
20230801,103500,57917510,5120,5120,5120,5120,0
20230801,103400,57917510,5120,5120,5120,5120,0
20230801,103300,57917510,5120,5120,5120,5120,112
20230801,103200,57344070,5120,5120,5120,5120,0
20230801,103100,57344070,5120,5130,5130,5120,13
20230801,103000,57277440,5130,5130,5130,5130,0
20230801,102900,57277440,5130,5130,5130,5130,0
20230801,102800,57277440,5130,5130,5130,5130,0
20230801,102700,57277440,5130,5130,5130,5130,0
20230801,102600,57277440,5130,5130,5130,5130,0
20230801,102500,57277440,5130,5130,5130,5130,0
20230801,102400,57277440,5130,5130,5130,5130,0
20230801,102300,57277440,5130,5130,5130,5130,0
20230801,102200,57277440,5130,5130,5130,5130,0
20230801,102100,57277440,5130,5130,5130,5130,0
20230801,102000,57277440,5130,5130,5130,5130,0
20230801,101900,57277440,5130,5130,5130,5130,0
20230801,101800,57277440,5130,5130,5130,5130,0
20230801,101700,57277440,5130,5130,5130,5130,0
20230801,101600,57277440,5130,5130,5130,5130,9
20230801,101500,57231270,5130,5130,5130,5130,113
20230801,101400,56651580,5150,5150,5150,5150,1
20230801,101300,56646430,5130,5130,5130,5130,0
20230801,101200,56646430,5130,5130,5130,5130,0
20230801,101100,56646430,5130,5130,5130,5130,0
20230801,101000,56646430,5130,5130,5130,5130,0
20230801,100900,56646430,5130,5130,5130,5130,0
20230801,100800,56646430,5130,5130,5130,5130,99
20230801,100700,56138560,5140,5140,5140,5140,0
20230801,100600,56138560,5140,5140,5140,5140,0
20230801,100500,56138560,5140,5140,5140,5140,0
20230801,100400,56138560,5140,5140,5140,5140,58
20230801,100300,55840440,5160,5160,5160,5160,19
20230801,100200,55742400,5170,5170,5170,5170,0
20230801,100100,55742400,5170,5170,5170,5170,0
20230801,100000,55742400,5170,5170,5170,5170,0
20230801,095900,55742400,5170,5170,5170,5170,19
20230801,095800,55644170,5150,5150,5150,5150,0
20230801,095700,55644170,5150,5150,5150,5150,0
20230801,095600,55644170,5150,5150,5150,5150,0
20230801,095500,55644170,5150,5160,5200,5150,1065
20230801,095400,50111520,5200,5200,5200,5200,0
20230801,095300,50111520,5200,5200,5200,5200,0
20230801,095200,50111520,5200,5200,5200,5200,0
20230801,095100,50111520,5200,5200,5200,5200,0
20230801,095000,50111520,5200,5180,5200,5140,1554
20230801,094900,42043410,5190,5190,5190,5190,0
20230801,094800,42043410,5190,5180,5190,5180,200
20230801,094700,41006870,5200,5200,5200,5200,0
20230801,094600,41006870,5200,5200,5200,5200,0
20230801,094500,41006870,5200,5200,5200,5200,0
20230801,094400,41006870,5200,5200,5200,5200,0
20230801,094300,41006870,5200,5150,5200,5150,968
20230801,094200,35975610,5150,5150,5150,5150,0
20230801,094100,35975610,5150,5140,5150,5140,10
20230801,094000,35924140,5150,5150,5150,5150,0
20230801,093900,35924140,5150,5140,5150,5140,31
20230801,093800,35764790,5160,5170,5180,5160,35
20230801,093700,35583630,5180,5130,5180,5130,15
20230801,093600,35506360,5150,5140,5150,5140,50
20230801,093500,35249150,5160,5160,5160,5160,0
20230801,093400,35249150,5160,5160,5160,5160,0
20230801,093300,35249150,5160,5160,5160,5160,0
20230801,093200,35249150,5160,5140,5160,5140,30
20230801,093100,35094870,5150,5150,5150,5150,0
20230801,093000,35094870,5150,5150,5150,5150,0
20230801,092900,35094870,5150,5150,5150,5150,0
20230801,092800,35094870,5150,5130,5150,5130,354
20230801,092700,33276970,5130,5130,5130,5130,10
20230801,092600,33225670,5130,5100,5130,5100,98
20230801,092500,32725840,5140,5140,5140,5140,0
20230801,092400,32725840,5140,5140,5140,5140,829
20230801,092300,28464780,5140,5140,5140,5140,0
20230801,092200,28464780,5140,5140,5140,5140,0
20230801,092100,28464780,5140,5140,5140,5140,0
20230801,092000,28464780,5140,5140,5140,5140,0
20230801,091900,28464780,5140,5140,5140,5140,0
20230801,091800,28464780,5140,5140,5140,5140,0
20230801,091700,28464780,5140,5140,5140,5140,0
20230801,091600,28464780,5140,5140,5140,5140,0
20230801,091500,28464780,5140,5140,5140,5140,0
20230801,091400,28464780,5140,5140,5140,5140,0
20230801,091300,28464780,5140,5130,5140,5130,17
20230801,091200,28377560,5140,5140,5140,5140,0
20230801,091100,28377560,5140,5140,5140,5140,3
20230801,091000,28362140,5130,5130,5130,5130,12
20230801,090900,28300580,5130,5130,5130,5130,100
20230801,090800,27787580,5130,5120,5130,5120,7
20230801,090700,27751690,5110,5070,5110,5070,494
20230801,090600,25240890,5070,5060,5070,5030,228
20230801,090500,24089200,5060,5060,5060,5010,4517
20230801,090400,1253090,5060,5060,5060,5060,40
20230801,090300,1050690,5060,5060,5060,5060,0
20230801,090200,1050690,5060,5050,5060,5030,7
20230801,090100,1015340,5050,5050,5050,5050,0
20230801,090000,1015340,5050,5020,5060,5020,202