KissMeData/065570/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193100,641838620,5890,5890,5890,5890,2511
20230801,193000,641838620,5890,5890,5890,5890,0
20230801,192900,641838620,5890,5890,5890,5890,0
20230801,192800,641838620,5890,5890,5890,5890,0
20230801,192700,641838620,5890,5890,5890,5890,0
20230801,192600,641838620,5890,5890,5890,5890,0
20230801,192500,641838620,5890,5890,5890,5890,0
20230801,192400,641838620,5890,5890,5890,5890,0
20230801,192300,641838620,5890,5890,5890,5890,0
20230801,192200,641838620,5890,5890,5890,5890,0
20230801,192100,641838620,5890,5890,5890,5890,0
20230801,192000,641838620,5890,5890,5890,5890,0
20230801,191900,641838620,5890,5890,5890,5890,0
20230801,191800,641838620,5890,5890,5890,5890,0
20230801,191700,641838620,5890,5890,5890,5890,0
20230801,191600,641838620,5890,5890,5890,5890,0
20230801,191500,641838620,5890,5890,5890,5890,0
20230801,191400,641838620,5890,5890,5890,5890,0
20230801,191300,641838620,5890,5890,5890,5890,0
20230801,191200,641838620,5890,5890,5890,5890,0
20230801,191100,641838620,5890,5890,5890,5890,0
20230801,191000,641838620,5890,5890,5890,5890,0
20230801,190900,641838620,5890,5890,5890,5890,0
20230801,190800,641838620,5890,5890,5890,5890,0
20230801,190700,641838620,5890,5890,5890,5890,0
20230801,190600,641838620,5890,5890,5890,5890,0
20230801,190500,641838620,5890,5890,5890,5890,0
20230801,190400,641838620,5890,5890,5890,5890,0
20230801,190300,641838620,5890,5890,5890,5890,0
20230801,190200,641838620,5890,5890,5890,5890,0
20230801,190100,641838620,5890,5890,5890,5890,2511
20230801,190000,641838620,5890,5890,5890,5890,0
20230801,185900,641838620,5890,5890,5890,5890,0
20230801,185800,641838620,5890,5890,5890,5890,0
20230801,185700,641838620,5890,5890,5890,5890,0
20230801,185600,641838620,5890,5890,5890,5890,0
20230801,185500,641838620,5890,5890,5890,5890,0
20230801,185400,641838620,5890,5890,5890,5890,0
20230801,185300,641838620,5890,5890,5890,5890,0
20230801,185200,641838620,5890,5890,5890,5890,0
20230801,185100,641838620,5890,5890,5890,5890,0
20230801,185000,641838620,5890,5890,5890,5890,0
20230801,184900,641838620,5890,5890,5890,5890,0
20230801,184800,641838620,5890,5890,5890,5890,0
20230801,184700,641838620,5890,5890,5890,5890,0
20230801,184600,641838620,5890,5890,5890,5890,0
20230801,184500,641838620,5890,5890,5890,5890,0
20230801,184400,641838620,5890,5890,5890,5890,0
20230801,184300,641838620,5890,5890,5890,5890,0
20230801,184200,641838620,5890,5890,5890,5890,0
20230801,184100,641838620,5890,5890,5890,5890,0
20230801,184000,641838620,5890,5890,5890,5890,0
20230801,183900,641838620,5890,5890,5890,5890,0
20230801,183800,641838620,5890,5890,5890,5890,0
20230801,183700,641838620,5890,5890,5890,5890,0
20230801,183600,641838620,5890,5890,5890,5890,0
20230801,183500,641838620,5890,5890,5890,5890,0
20230801,183400,641838620,5890,5890,5890,5890,0
20230801,183300,641838620,5890,5890,5890,5890,0
20230801,183200,641838620,5890,5890,5890,5890,0
20230801,183100,641838620,5890,5890,5890,5890,2511
20230801,183000,641838620,5890,5890,5890,5890,0
20230801,182900,641838620,5890,5890,5890,5890,0
20230801,182800,641838620,5890,5890,5890,5890,0
20230801,182700,641838620,5890,5890,5890,5890,0
20230801,182600,641838620,5890,5890,5890,5890,0
20230801,182500,641838620,5890,5890,5890,5890,0
20230801,182400,641838620,5890,5890,5890,5890,0
20230801,182300,641838620,5890,5890,5890,5890,0
20230801,182200,641838620,5890,5890,5890,5890,0
20230801,182100,641838620,5890,5890,5890,5890,0
20230801,182000,641838620,5890,5890,5890,5890,0
20230801,181900,641838620,5890,5890,5890,5890,0
20230801,181800,641838620,5890,5890,5890,5890,0
20230801,181700,641838620,5890,5890,5890,5890,0
20230801,181600,641838620,5890,5890,5890,5890,0
20230801,181500,641838620,5890,5890,5890,5890,0
20230801,181400,641838620,5890,5890,5890,5890,0
20230801,181300,641838620,5890,5890,5890,5890,0
20230801,181200,641838620,5890,5890,5890,5890,0
20230801,181100,641838620,5890,5890,5890,5890,0
20230801,181000,641838620,5890,5890,5890,5890,0
20230801,180900,641838620,5890,5890,5890,5890,0
20230801,180800,641838620,5890,5890,5890,5890,0
20230801,180700,641838620,5890,5890,5890,5890,0
20230801,180600,641838620,5890,5890,5890,5890,0
20230801,180500,641838620,5890,5890,5890,5890,0
20230801,180400,641838620,5890,5890,5890,5890,0
20230801,180300,641838620,5890,5890,5890,5890,0
20230801,180200,641838620,5890,5890,5890,5890,0
20230801,180100,641838620,5890,5890,5890,5890,2511
20230801,180000,641838620,5890,5890,5890,5890,0
20230801,175900,641838620,5890,5890,5890,5890,0
20230801,175800,641838620,5890,5890,5890,5890,0
20230801,175700,641838620,5890,5890,5890,5890,0
20230801,175600,641838620,5890,5890,5890,5890,0
20230801,175500,641838620,5890,5890,5890,5890,0
20230801,175400,641838620,5890,5890,5890,5890,0
20230801,175300,641838620,5890,5890,5890,5890,0
20230801,175200,641838620,5890,5890,5890,5890,0
20230801,175100,641838620,5890,5890,5890,5890,0
20230801,175000,641838620,5890,5890,5890,5890,0
20230801,174900,641838620,5890,5890,5890,5890,0
20230801,174800,641838620,5890,5890,5890,5890,0
20230801,174700,641838620,5890,5890,5890,5890,0
20230801,174600,641838620,5890,5890,5890,5890,0
20230801,174500,641838620,5890,5890,5890,5890,0
20230801,174400,641838620,5890,5890,5890,5890,0
20230801,174300,641838620,5890,5890,5890,5890,0
20230801,174200,641838620,5890,5890,5890,5890,0
20230801,174100,641838620,5890,5890,5890,5890,0
20230801,174000,641838620,5890,5890,5890,5890,0
20230801,173900,641838620,5890,5890,5890,5890,0
20230801,173800,641838620,5890,5890,5890,5890,0
20230801,173700,641838620,5890,5890,5890,5890,0
20230801,173600,641838620,5890,5890,5890,5890,0
20230801,173500,641838620,5890,5890,5890,5890,0
20230801,173400,641838620,5890,5890,5890,5890,0
20230801,173300,641838620,5890,5890,5890,5890,0
20230801,173200,641838620,5890,5890,5890,5890,0
20230801,173100,641838620,5890,5890,5890,5890,2511
20230801,173000,641838620,5890,5890,5890,5890,0
20230801,172900,641838620,5890,5890,5890,5890,0
20230801,172800,641838620,5890,5890,5890,5890,0
20230801,172700,641838620,5890,5890,5890,5890,0
20230801,172600,641838620,5890,5890,5890,5890,0
20230801,172500,641838620,5890,5890,5890,5890,0
20230801,172400,641838620,5890,5890,5890,5890,0
20230801,172300,641838620,5890,5890,5890,5890,0
20230801,172200,641838620,5890,5890,5890,5890,0
20230801,172100,641838620,5890,5890,5890,5890,0
20230801,172000,641838620,5890,5890,5890,5890,0
20230801,171900,641838620,5890,5890,5890,5890,0
20230801,171800,641838620,5890,5890,5890,5890,0
20230801,171700,641838620,5890,5890,5890,5890,0
20230801,171600,641838620,5890,5890,5890,5890,0
20230801,171500,641838620,5890,5890,5890,5890,0
20230801,171400,641838620,5890,5890,5890,5890,0
20230801,171300,641838620,5890,5890,5890,5890,0
20230801,171200,641838620,5890,5890,5890,5890,0
20230801,171100,641838620,5890,5890,5890,5890,0
20230801,171000,641838620,5890,5890,5890,5890,0
20230801,170900,641838620,5890,5890,5890,5890,0
20230801,170800,641838620,5890,5890,5890,5890,0
20230801,170700,641838620,5890,5890,5890,5890,0
20230801,170600,641838620,5890,5890,5890,5890,0
20230801,170500,641838620,5890,5890,5890,5890,0
20230801,170400,641838620,5890,5890,5890,5890,0
20230801,170300,641838620,5890,5890,5890,5890,0
20230801,170200,641838620,5890,5890,5890,5890,0
20230801,170100,641838620,5890,5890,5890,5890,2511
20230801,170000,641838620,5890,5890,5890,5890,0
20230801,165900,641838620,5890,5890,5890,5890,0
20230801,165800,641838620,5890,5890,5890,5890,0
20230801,165700,641838620,5890,5890,5890,5890,0
20230801,165600,641838620,5890,5890,5890,5890,0
20230801,165500,641838620,5890,5890,5890,5890,0
20230801,165400,641838620,5890,5890,5890,5890,0
20230801,165300,641838620,5890,5890,5890,5890,0
20230801,165200,641838620,5890,5890,5890,5890,0
20230801,165100,641838620,5890,5890,5890,5890,0
20230801,165000,641838620,5890,5890,5890,5890,0
20230801,164900,641838620,5890,5890,5890,5890,0
20230801,164800,641838620,5890,5890,5890,5890,0
20230801,164700,641838620,5890,5890,5890,5890,0
20230801,164600,641838620,5890,5890,5890,5890,0
20230801,164500,641838620,5890,5890,5890,5890,0
20230801,164400,641838620,5890,5890,5890,5890,0
20230801,164300,641838620,5890,5890,5890,5890,0
20230801,164200,641838620,5890,5890,5890,5890,0
20230801,164100,641838620,5890,5890,5890,5890,0
20230801,164000,641838620,5890,5890,5890,5890,0
20230801,163900,641838620,5890,5890,5890,5890,0
20230801,163800,641838620,5890,5890,5890,5890,0
20230801,163700,641838620,5890,5890,5890,5890,0
20230801,163600,641838620,5890,5890,5890,5890,0
20230801,163500,641838620,5890,5890,5890,5890,0
20230801,163400,641838620,5890,5890,5890,5890,0
20230801,163300,641838620,5890,5890,5890,5890,0
20230801,163200,641838620,5890,5890,5890,5890,0
20230801,163100,641838620,5890,5890,5890,5890,2511
20230801,163000,641838620,5890,5890,5890,5890,0
20230801,162900,641838620,5890,5890,5890,5890,0
20230801,162800,641838620,5890,5890,5890,5890,0
20230801,162700,641838620,5890,5890,5890,5890,0
20230801,162600,641838620,5890,5890,5890,5890,0
20230801,162500,641838620,5890,5890,5890,5890,0
20230801,162400,641838620,5890,5890,5890,5890,0
20230801,162300,641838620,5890,5890,5890,5890,0
20230801,162200,641838620,5890,5890,5890,5890,0
20230801,162100,641838620,5890,5890,5890,5890,0
20230801,162000,641838620,5890,5890,5890,5890,0
20230801,161900,641838620,5890,5890,5890,5890,0
20230801,161800,641838620,5890,5890,5890,5890,0
20230801,161700,641838620,5890,5890,5890,5890,0
20230801,161600,641838620,5890,5890,5890,5890,0
20230801,161500,641838620,5890,5890,5890,5890,0
20230801,161400,641838620,5890,5890,5890,5890,0
20230801,161300,641838620,5890,5890,5890,5890,0
20230801,161200,641838620,5890,5890,5890,5890,0
20230801,161100,641838620,5890,5890,5890,5890,0
20230801,161000,641838620,5890,5890,5890,5890,0
20230801,160900,641838620,5890,5890,5890,5890,0
20230801,160800,641838620,5890,5890,5890,5890,0
20230801,160700,641838620,5890,5890,5890,5890,0
20230801,160600,641838620,5890,5890,5890,5890,0
20230801,160500,641838620,5890,5890,5890,5890,0
20230801,160400,641838620,5890,5890,5890,5890,0
20230801,160300,641838620,5890,5890,5890,5890,0
20230801,160200,641838620,5890,5890,5890,5890,0
20230801,160100,641838620,5890,5890,5890,5890,2511
20230801,160000,641838620,5890,5890,5890,5890,0
20230801,155900,641838620,5890,5890,5890,5890,0
20230801,155800,641838620,5890,5890,5890,5890,0
20230801,155700,641838620,5890,5890,5890,5890,0
20230801,155600,641838620,5890,5890,5890,5890,0
20230801,155500,641838620,5890,5890,5890,5890,0
20230801,155400,641838620,5890,5890,5890,5890,0
20230801,155300,641838620,5890,5890,5890,5890,0
20230801,155200,641838620,5890,5890,5890,5890,0
20230801,155100,641838620,5890,5890,5890,5890,0
20230801,155000,641838620,5890,5890,5890,5890,0
20230801,154900,641838620,5890,5890,5890,5890,0
20230801,154800,641838620,5890,5890,5890,5890,0
20230801,154700,641838620,5890,5890,5890,5890,0
20230801,154600,641838620,5890,5890,5890,5890,0
20230801,154500,641838620,5890,5890,5890,5890,0
20230801,154400,641838620,5890,5890,5890,5890,0
20230801,154300,641838620,5890,5890,5890,5890,0
20230801,154200,641838620,5890,5890,5890,5890,0
20230801,154100,641838620,5890,5890,5890,5890,0
20230801,154000,641838620,5890,5890,5890,5890,0
20230801,153900,641838620,5890,5890,5890,5890,0
20230801,153800,641838620,5890,5890,5890,5890,0
20230801,153700,641838620,5890,5890,5890,5890,0
20230801,153600,641838620,5890,5890,5890,5890,0
20230801,153500,641838620,5890,5890,5890,5890,0
20230801,153400,641838620,5890,5890,5890,5890,0
20230801,153300,641838620,5890,5890,5890,5890,0
20230801,153200,641838620,5890,5890,5890,5890,0
20230801,153100,641838620,5890,5890,5890,5890,2511
20230801,153000,641838620,5890,5890,5890,5890,2511
20230801,152900,627048830,5920,5920,5920,5920,0
20230801,152800,627048830,5920,5920,5920,5920,0
20230801,152700,627048830,5920,5920,5920,5920,0
20230801,152600,627048830,5920,5920,5920,5920,0
20230801,152500,627048830,5920,5920,5920,5920,0
20230801,152400,627048830,5920,5920,5920,5920,0
20230801,152300,627048830,5920,5920,5920,5920,0
20230801,152200,627048830,5920,5920,5920,5920,0
20230801,152100,627048830,5920,5920,5920,5920,0
20230801,152000,627048830,5920,5920,5920,5920,0
20230801,151900,627048830,5920,5920,5920,5920,140
20230801,151800,626220030,5910,5910,5920,5910,1014
20230801,151700,620226660,5920,5920,5920,5920,18
20230801,151600,620120100,5910,5920,5920,5910,1018
20230801,151500,614103540,5910,5910,5910,5910,122
20230801,151400,613382520,5920,5920,5920,5920,50
20230801,151300,613086520,5920,5920,5920,5920,20
20230801,151200,612968120,5920,5920,5920,5920,18
20230801,151100,612861560,5920,5920,5920,5920,194
20230801,151000,611713080,5920,5920,5920,5920,194
20230801,150900,610564600,5920,5920,5920,5920,604
20230801,150800,606988920,5920,5920,5920,5920,56
20230801,150700,606657400,5910,5910,5910,5910,148
20230801,150600,605782720,5910,5910,5910,5910,0
20230801,150500,605782720,5910,5910,5910,5910,86
20230801,150400,605274460,5910,5910,5910,5910,0
20230801,150300,605274460,5910,5910,5910,5910,15
20230801,150200,605185810,5910,5910,5910,5910,668
20230801,150100,601237930,5910,5910,5910,5910,0
20230801,150000,601237930,5910,5910,5910,5910,33
20230801,145900,601042900,5910,5910,5910,5910,49
20230801,145800,600753310,5930,5920,5930,5920,2000
20230801,145700,588901740,5920,5920,5920,5920,100
20230801,145600,588309740,5900,5900,5900,5900,455
20230801,145500,585625240,5900,5900,5900,5900,0
20230801,145400,585625240,5900,5900,5900,5900,104
20230801,145300,585011640,5900,5890,5900,5890,653
20230801,145200,581159950,5890,5890,5890,5890,0
20230801,145100,581159950,5890,5880,5890,5880,579
20230801,145000,577754920,5870,5860,5870,5860,865
20230801,144900,572678890,5850,5850,5850,5850,740
20230801,144800,568349890,5840,5810,5840,5810,791
20230801,144700,563742390,5820,5820,5820,5820,0
20230801,144600,563742390,5820,5820,5820,5820,650
20230801,144500,559959390,5830,5830,5830,5830,319
20230801,144400,558099620,5830,5840,5840,5830,108
20230801,144300,557469780,5860,5860,5860,5860,0
20230801,144200,557469780,5860,5860,5860,5860,50
20230801,144100,557176780,5840,5840,5840,5840,2185
20230801,144000,544416380,5840,5830,5840,5830,1216
20230801,143900,537316300,5830,5820,5830,5820,973
20230801,143800,531648620,5820,5820,5820,5820,14
20230801,143700,531567140,5820,5820,5820,5820,4
20230801,143600,531543860,5820,5810,5820,5810,2501
20230801,143500,516988620,5810,5810,5810,5810,2
20230801,143400,516977000,5810,5810,5810,5810,0
20230801,143300,516977000,5810,5810,5810,5810,3
20230801,143200,516959570,5800,5800,5800,5800,48
20230801,143100,516681170,5800,5800,5800,5800,0
20230801,143000,516681170,5800,5800,5800,5800,0
20230801,142900,516681170,5800,5800,5800,5800,0
20230801,142800,516681170,5800,5800,5800,5800,1097
20230801,142700,510318570,5800,5800,5800,5800,1260
20230801,142600,503010570,5810,5790,5810,5790,145
20230801,142500,502169090,5750,5750,5750,5750,0
20230801,142400,502169090,5750,5750,5750,5750,48
20230801,142300,501893090,5750,5750,5750,5750,0
20230801,142200,501893090,5750,5750,5750,5750,0
20230801,142100,501893090,5750,5750,5750,5750,0
20230801,142000,501893090,5750,5750,5750,5750,49
20230801,141900,501611340,5740,5750,5750,5740,221
20230801,141800,500340790,5750,5750,5750,5750,2
20230801,141700,500329290,5750,5740,5750,5740,53
20230801,141600,500024550,5750,5750,5750,5750,45
20230801,141500,499765800,5750,5750,5750,5750,140
20230801,141400,498960800,5750,5750,5750,5750,0
20230801,141300,498960800,5750,5750,5750,5750,41
20230801,141200,498725050,5780,5780,5780,5780,261
20230801,141100,497216470,5780,5780,5780,5780,0
20230801,141000,497216470,5780,5780,5780,5780,58
20230801,140900,496881230,5780,5740,5780,5740,252
20230801,140800,495430630,5760,5760,5760,5760,0
20230801,140700,495430630,5760,5760,5760,5760,100
20230801,140600,494854630,5720,5720,5720,5720,0
20230801,140500,494854630,5720,5720,5720,5720,50
20230801,140400,494568630,5720,5720,5720,5720,0
20230801,140300,494568630,5720,5720,5720,5720,50
20230801,140200,494282630,5720,5720,5720,5720,18
20230801,140100,494179670,5750,5720,5750,5720,1804
20230801,140000,483810470,5710,5710,5710,5710,155
20230801,135900,482925420,5700,5700,5700,5700,0
20230801,135800,482925420,5700,5700,5700,5700,2
20230801,135700,482914020,5710,5700,5710,5700,2339
20230801,135600,469574990,5700,5700,5700,5700,0
20230801,135500,469574990,5700,5700,5700,5700,0
20230801,135400,469574990,5700,5690,5700,5690,211
20230801,135300,468372390,5690,5690,5690,5690,73
20230801,135200,467957020,5690,5690,5690,5690,0
20230801,135100,467957020,5690,5690,5690,5690,941
20230801,135000,462602730,5690,5690,5690,5690,49
20230801,134900,462323920,5690,5690,5690,5690,0
20230801,134800,462323920,5690,5690,5690,5690,0
20230801,134700,462323920,5690,5690,5690,5690,33
20230801,134600,462136150,5680,5680,5680,5680,48
20230801,134500,461863510,5680,5680,5680,5680,51
20230801,134400,461573830,5670,5680,5690,5670,179
20230801,134300,460558170,5690,5690,5690,5680,4067
20230801,134200,437426930,5700,5680,5700,5680,202
20230801,134100,436277770,5700,5680,5700,5680,414
20230801,134000,433926230,5680,5680,5680,5680,0
20230801,133900,433926230,5680,5680,5680,5680,0
20230801,133800,433926230,5680,5680,5680,5680,49
20230801,133700,433647910,5680,5680,5680,5680,112
20230801,133600,433011750,5680,5680,5680,5680,700
20230801,133500,429035750,5680,5680,5680,5680,165
20230801,133400,428098550,5690,5690,5690,5690,10
20230801,133300,428041650,5690,5690,5690,5690,114
20230801,133200,427392990,5690,5690,5690,5690,50
20230801,133100,427108490,5690,5690,5690,5690,0
20230801,133000,427108490,5690,5690,5690,5690,200
20230801,132900,425970490,5690,5690,5690,5690,0
20230801,132800,425970490,5690,5690,5690,5690,5
20230801,132700,425942040,5690,5690,5690,5690,824
20230801,132600,421253480,5690,5690,5690,5690,1
20230801,132500,421247790,5690,5690,5690,5690,186
20230801,132400,420189450,5690,5690,5690,5690,0
20230801,132300,420189450,5690,5690,5690,5690,640
20230801,132200,416547850,5700,5700,5700,5700,0
20230801,132100,416547850,5700,5700,5700,5700,0
20230801,132000,416547850,5700,5700,5700,5700,0
20230801,131900,416547850,5700,5700,5700,5700,350
20230801,131800,414552850,5700,5700,5700,5700,92
20230801,131700,414028450,5700,5700,5700,5700,0
20230801,131600,414028450,5700,5700,5700,5700,0
20230801,131500,414028450,5700,5720,5720,5680,5050
20230801,131400,385280140,5720,5720,5720,5720,0
20230801,131300,385280140,5720,5720,5720,5720,49
20230801,131200,384999860,5750,5750,5750,5750,0
20230801,131100,384999860,5750,5750,5750,5750,0
20230801,131000,384999860,5750,5750,5750,5750,0
20230801,130900,384999860,5750,5750,5750,5750,0
20230801,130800,384999860,5750,5750,5750,5750,164
20230801,130700,384056860,5750,5730,5750,5730,11
20230801,130600,383993810,5730,5720,5730,5720,313
20230801,130500,382200330,5720,5720,5720,5720,10
20230801,130400,382143130,5700,5700,5700,5700,48
20230801,130300,381869530,5700,5700,5700,5700,0
20230801,130200,381869530,5700,5700,5700,5700,0
20230801,130100,381869530,5700,5700,5700,5700,0
20230801,130000,381869530,5700,5700,5700,5700,48
20230801,125900,381595930,5700,5700,5700,5700,115
20230801,125800,380940430,5700,5700,5700,5700,10
20230801,125700,380883430,5700,5700,5700,5700,1
20230801,125600,380877730,5700,5700,5700,5700,666
20230801,125500,377081530,5710,5710,5710,5710,0
20230801,125400,377081530,5710,5710,5710,5710,1
20230801,125300,377075820,5710,5710,5710,5710,0
20230801,125200,377075820,5710,5710,5710,5700,524
20230801,125100,374088900,5710,5710,5710,5710,6
20230801,125000,374054640,5710,5710,5710,5710,6
20230801,124900,374020380,5710,5720,5720,5710,2895
20230801,124800,357471550,5720,5720,5720,5720,49
20230801,124700,357191270,5730,5730,5730,5730,0
20230801,124600,357191270,5730,5730,5730,5730,0
20230801,124500,357191270,5730,5730,5730,5730,0
20230801,124400,357191270,5730,5730,5730,5730,1
20230801,124300,357185540,5720,5720,5720,5720,0
20230801,124200,357185540,5720,5720,5720,5720,0
20230801,124100,357185540,5720,5720,5720,5720,49
20230801,124000,356905260,5720,5730,5730,5720,116
20230801,123900,356241280,5730,5730,5730,5730,2
20230801,123800,356229820,5720,5720,5720,5720,783
20230801,123700,351751060,5730,5730,5730,5730,27
20230801,123600,351596350,5730,5730,5730,5730,0
20230801,123500,351596350,5730,5730,5730,5730,0
20230801,123400,351596350,5730,5730,5730,5730,3
20230801,123300,351579160,5730,5730,5730,5730,159
20230801,123200,350668090,5730,5730,5730,5730,0
20230801,123100,350668090,5730,5730,5730,5730,0
20230801,123000,350668090,5730,5730,5730,5730,0
20230801,122900,350668090,5730,5730,5730,5730,0
20230801,122800,350668090,5730,5730,5730,5730,0
20230801,122700,350668090,5730,5730,5730,5730,1839
20230801,122600,340130620,5730,5730,5730,5730,161
20230801,122500,339208090,5720,5720,5720,5720,0
20230801,122400,339208090,5720,5720,5720,5720,0
20230801,122300,339208090,5720,5720,5720,5720,0
20230801,122200,339208090,5720,5720,5720,5720,226
20230801,122100,337915370,5720,5740,5740,5720,1500
20230801,122000,329330350,5780,5780,5780,5780,0
20230801,121900,329330350,5780,5780,5780,5780,0
20230801,121800,329330350,5780,5780,5780,5780,0
20230801,121700,329330350,5780,5780,5780,5780,1
20230801,121600,329324570,5740,5740,5740,5740,43
20230801,121500,329077750,5780,5780,5780,5780,0
20230801,121400,329077750,5780,5780,5780,5780,33
20230801,121300,328887010,5780,5750,5780,5750,84
20230801,121200,328402510,5740,5740,5740,5740,50
20230801,121100,328115510,5740,5740,5740,5740,0
20230801,121000,328115510,5740,5740,5740,5740,300
20230801,120900,326393510,5740,5740,5740,5740,195
20230801,120800,325274210,5740,5740,5740,5740,320
20230801,120700,323437410,5740,5740,5740,5740,48
20230801,120600,323161890,5740,5740,5740,5740,0
20230801,120500,323161890,5740,5740,5740,5740,0
20230801,120400,323161890,5740,5740,5740,5740,0
20230801,120300,323161890,5740,5740,5740,5740,239
20230801,120200,321790030,5740,5740,5740,5740,0
20230801,120100,321790030,5740,5740,5740,5740,0
20230801,120000,321790030,5740,5740,5740,5740,0
20230801,115900,321790030,5740,5740,5740,5740,49
20230801,115800,321508770,5740,5740,5740,5740,0
20230801,115700,321508770,5740,5740,5740,5740,0
20230801,115600,321508770,5740,5740,5740,5740,0
20230801,115500,321508770,5740,5740,5740,5740,48
20230801,115400,321233250,5720,5720,5720,5720,0
20230801,115300,321233250,5720,5720,5720,5720,0
20230801,115200,321233250,5720,5720,5720,5720,0
20230801,115100,321233250,5720,5720,5720,5720,49
20230801,115000,320952970,5720,5720,5720,5720,0
20230801,114900,320952970,5720,5720,5720,5720,0
20230801,114800,320952970,5720,5720,5720,5720,0
20230801,114700,320952970,5720,5730,5730,5720,49
20230801,114600,320672660,5720,5720,5720,5720,0
20230801,114500,320672660,5720,5720,5720,5720,0
20230801,114400,320672660,5720,5720,5720,5720,49
20230801,114300,320392380,5720,5720,5720,5720,0
20230801,114200,320392380,5720,5720,5720,5720,0
20230801,114100,320392380,5720,5720,5720,5720,0
20230801,114000,320392380,5720,5720,5720,5720,48
20230801,113900,320117820,5720,5720,5720,5720,0
20230801,113800,320117820,5720,5720,5720,5720,0
20230801,113700,320117820,5720,5720,5720,5720,0
20230801,113600,320117820,5720,5720,5720,5720,48
20230801,113500,319843260,5720,5720,5720,5720,0
20230801,113400,319843260,5720,5720,5720,5720,0
20230801,113300,319843260,5720,5720,5720,5720,100
20230801,113200,319271260,5720,5730,5730,5720,49
20230801,113100,318990970,5720,5720,5720,5720,4
20230801,113000,318968090,5720,5720,5720,5720,44
20230801,112900,318716410,5710,5710,5710,5710,1
20230801,112800,318710700,5720,5720,5720,5720,1
20230801,112700,318704980,5720,5720,5720,5720,48
20230801,112600,318430420,5720,5720,5720,5720,1
20230801,112500,318424700,5790,5790,5790,5790,0
20230801,112400,318424700,5790,5790,5790,5790,0
20230801,112300,318424700,5790,5790,5790,5790,0
20230801,112200,318424700,5790,5690,5790,5690,490
20230801,112100,315633700,5690,5690,5690,5690,49
20230801,112000,315354890,5690,5690,5690,5690,0
20230801,111900,315354890,5690,5690,5690,5690,48
20230801,111800,315081770,5690,5680,5690,5680,88
20230801,111700,314581920,5680,5690,5690,5680,722
20230801,111600,310477090,5690,5690,5690,5690,301
20230801,111500,308764400,5690,5690,5690,5690,600
20230801,111400,305350400,5700,5710,5710,5700,184
20230801,111300,304301590,5710,5710,5710,5710,87
20230801,111200,303804820,5730,5730,5730,5730,0
20230801,111100,303804820,5730,5730,5730,5730,1
20230801,111000,303799090,5730,5710,5730,5710,218
20230801,110900,302553520,5710,5690,5710,5690,41
20230801,110800,302320210,5690,5690,5690,5690,0
20230801,110700,302320210,5690,5690,5690,5690,2
20230801,110600,302308830,5700,5690,5700,5690,174
20230801,110500,301317840,5690,5710,5710,5690,1920
20230801,110400,290369010,5710,5710,5710,5710,80
20230801,110300,289912210,5710,5710,5710,5710,0
20230801,110200,289912210,5710,5720,5720,5710,136
20230801,110100,289135170,5720,5720,5720,5720,0
20230801,110000,289135170,5720,5710,5720,5710,167
20230801,105900,288180680,5710,5710,5710,5710,92
20230801,105800,287655360,5710,5710,5710,5710,49
20230801,105700,287375570,5710,5710,5710,5710,89
20230801,105600,286867380,5710,5710,5710,5710,0
20230801,105500,286867380,5710,5710,5710,5710,205
20230801,105400,285696830,5710,5710,5710,5710,115
20230801,105300,285040180,5710,5720,5720,5710,76
20230801,105200,284606210,5710,5710,5710,5710,100
20230801,105100,284035210,5710,5710,5710,5710,48
20230801,105000,283761130,5710,5700,5710,5700,147
20230801,104900,282922730,5710,5710,5710,5710,1080
20230801,104800,276755930,5710,5710,5710,5710,93
20230801,104700,276224900,5720,5720,5720,5720,2
20230801,104600,276213460,5730,5730,5730,5730,0
20230801,104500,276213460,5730,5710,5730,5710,82
20230801,104400,275744640,5710,5720,5720,5710,848
20230801,104300,270896730,5720,5720,5720,5720,77
20230801,104200,270456290,5730,5730,5730,5730,0
20230801,104100,270456290,5730,5730,5730,5730,8
20230801,104000,270410450,5730,5720,5730,5720,110
20230801,103900,269781060,5730,5730,5730,5730,130
20230801,103800,269036160,5730,5730,5730,5730,74
20230801,103700,268612140,5730,5730,5730,5730,0
20230801,103600,268612140,5730,5730,5730,5730,75
20230801,103500,268182390,5740,5740,5740,5740,30
20230801,103400,268010190,5740,5740,5740,5740,77
20230801,103300,267568210,5730,5730,5730,5730,71
20230801,103200,267161380,5730,5730,5730,5730,0
20230801,103100,267161380,5730,5740,5740,5730,143
20230801,103000,266341840,5740,5740,5740,5740,48
20230801,102900,266066320,5730,5740,5740,5730,379
20230801,102800,263892970,5750,5750,5750,5750,0
20230801,102700,263892970,5750,5740,5750,5740,95
20230801,102600,263347570,5750,5740,5750,5740,95
20230801,102500,262802170,5740,5740,5740,5740,0
20230801,102400,262802170,5740,5740,5740,5740,85
20230801,102300,262314270,5750,5750,5750,5750,22
20230801,102200,262187770,5750,5760,5760,5750,21
20230801,102100,262067010,5750,5750,5750,5750,3
20230801,102000,262049760,5750,5750,5760,5750,124
20230801,101900,261336720,5750,5750,5750,5750,115
20230801,101800,260675470,5770,5770,5770,5770,0
20230801,101700,260675470,5770,5810,5810,5760,430
20230801,101600,258194830,5760,5760,5760,5760,89
20230801,101500,257682190,5760,5760,5760,5760,75
20230801,101400,257250190,5810,5810,5810,5810,10
20230801,101300,257192090,5760,5760,5760,5760,97
20230801,101200,256633370,5760,5770,5770,5760,964
20230801,101100,251080710,5760,5760,5760,5760,0
20230801,101000,251080710,5760,5770,5770,5750,144
20230801,100900,250251630,5760,5760,5760,5760,44
20230801,100800,249998190,5760,5770,5770,5760,879
20230801,100700,244935120,5770,5780,5780,5770,146
20230801,100600,244092350,5780,5790,5790,5780,98
20230801,100500,243525900,5790,5800,5800,5790,76
20230801,100400,243085760,5800,5810,5810,5800,2000
20230801,100300,231485660,5860,5770,5860,5760,1193
20230801,100200,224519610,5750,5750,5750,5750,0
20230801,100100,224519610,5750,5750,5750,5750,124
20230801,100000,223806610,5740,5780,5780,5740,606
20230801,095900,220304530,5840,5790,5840,5770,510
20230801,095800,217355780,5740,5740,5740,5740,96
20230801,095700,216804740,5740,5740,5750,5740,684
20230801,095600,212875580,5740,5720,5740,5720,1485
20230801,095500,204356820,5670,5670,5670,5670,0
20230801,095400,204356820,5670,5670,5670,5670,147
20230801,095300,203523330,5660,5710,5710,5660,5635
20230801,095200,171498130,5700,5700,5700,5700,0
20230801,095100,171498130,5700,5700,5700,5700,93
20230801,095000,170968030,5730,5740,5740,5700,3016
20230801,094900,153741110,5740,5740,5740,5740,139
20230801,094800,152943250,5740,5740,5740,5740,382
20230801,094700,150750570,5740,5740,5740,5740,253
20230801,094600,149298350,5750,5750,5750,5750,183
20230801,094500,148246100,5750,5750,5750,5750,229
20230801,094400,146929350,5740,5750,5750,5740,91
20230801,094300,146406910,5740,5740,5740,5740,0
20230801,094200,146406910,5740,5740,5740,5740,122
20230801,094100,145706630,5740,5720,5740,5720,523
20230801,094000,142705130,5710,5730,5730,5710,250
20230801,093900,141274850,5720,5730,5740,5720,1544
20230801,093800,132441660,5730,5740,5740,5730,295
20230801,093700,130750260,5730,5740,5740,5730,2073
20230801,093600,118860960,5740,5730,5740,5730,309
20230801,093500,117087570,5720,5780,5780,5720,7756
20230801,093400,72545900,5790,5790,5790,5790,20
20230801,093300,72430100,5780,5780,5780,5780,89
20230801,093200,71915680,5790,5800,5800,5790,142
20230801,093100,71093480,5790,5790,5790,5790,0
20230801,093000,71093480,5790,5810,5810,5790,1145
20230801,092900,64456990,5810,5810,5810,5810,171
20230801,092800,63463480,5810,5840,5860,5810,652
20230801,092700,59662600,5830,5830,5830,5830,0
20230801,092600,59662600,5830,5850,5850,5830,113
20230801,092500,59003010,5830,5830,5830,5830,134
20230801,092400,58221790,5830,5830,5830,5830,11
20230801,092300,58157660,5840,5820,5840,5820,243
20230801,092200,56743330,5860,5840,5860,5840,100
20230801,092100,56158110,5820,5820,5830,5820,93
20230801,092000,55616740,5820,5830,5830,5810,3562
20230801,091900,34910760,5820,5860,5860,5820,773
20230801,091800,30400490,5860,5880,5880,5850,1695
20230801,091700,20481370,5880,5900,5900,5860,542
20230801,091600,17303250,5910,5910,5910,5910,30
20230801,091500,17125950,5910,5910,5910,5910,63
20230801,091400,16753620,5910,5920,5930,5910,534
20230801,091300,13596070,5910,5910,5910,5910,0
20230801,091200,13596070,5910,5910,5910,5910,0
20230801,091100,13596070,5910,5920,5920,5910,49
20230801,091000,13306290,5910,5910,5910,5890,900
20230801,090900,8004670,5930,5930,5930,5870,821
20230801,090800,3144270,5950,5940,5950,5940,110
20230801,090700,2489850,5920,5930,5930,5920,48
20230801,090600,2205680,5920,5920,5920,5920,0
20230801,090500,2205680,5920,5920,5920,5920,119
20230801,090400,1501200,5970,5910,5970,5910,48
20230801,090300,1216910,5910,5910,5910,5910,17
20230801,090200,1116440,5880,5880,5880,5880,0
20230801,090100,1116440,5880,5910,5910,5880,9
20230801,090000,1063490,5850,5920,5920,5850,180