KissMeData/005010/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184200,2960536930,6190,6190,6190,6190,6362
20230801,184100,2960536930,6190,6190,6190,6190,0
20230801,184000,2960536930,6190,6190,6190,6190,0
20230801,183900,2960536930,6190,6190,6190,6190,0
20230801,183800,2960536930,6190,6190,6190,6190,0
20230801,183700,2960536930,6190,6190,6190,6190,0
20230801,183600,2960536930,6190,6190,6190,6190,0
20230801,183500,2960536930,6190,6190,6190,6190,0
20230801,183400,2960536930,6190,6190,6190,6190,0
20230801,183300,2960536930,6190,6190,6190,6190,0
20230801,183200,2960536930,6190,6190,6190,6190,0
20230801,183100,2960536930,6190,6190,6190,6190,0
20230801,183000,2960536930,6190,6190,6190,6190,0
20230801,182900,2960536930,6190,6190,6190,6190,0
20230801,182800,2960536930,6190,6190,6190,6190,0
20230801,182700,2960536930,6190,6190,6190,6190,0
20230801,182600,2960536930,6190,6190,6190,6190,0
20230801,182500,2960536930,6190,6190,6190,6190,0
20230801,182400,2960536930,6190,6190,6190,6190,0
20230801,182300,2960536930,6190,6190,6190,6190,0
20230801,182200,2960536930,6190,6190,6190,6190,0
20230801,182100,2960536930,6190,6190,6190,6190,0
20230801,182000,2960536930,6190,6190,6190,6190,0
20230801,181900,2960536930,6190,6190,6190,6190,0
20230801,181800,2960536930,6190,6190,6190,6190,0
20230801,181700,2960536930,6190,6190,6190,6190,0
20230801,181600,2960536930,6190,6190,6190,6190,0
20230801,181500,2960536930,6190,6190,6190,6190,0
20230801,181400,2960536930,6190,6190,6190,6190,0
20230801,181300,2960536930,6190,6190,6190,6190,0
20230801,181200,2960536930,6190,6190,6190,6190,6362
20230801,181100,2960536930,6190,6190,6190,6190,0
20230801,181000,2960536930,6190,6190,6190,6190,0
20230801,180900,2960536930,6190,6190,6190,6190,0
20230801,180800,2960536930,6190,6190,6190,6190,0
20230801,180700,2960536930,6190,6190,6190,6190,0
20230801,180600,2960536930,6190,6190,6190,6190,0
20230801,180500,2960536930,6190,6190,6190,6190,0
20230801,180400,2960536930,6190,6190,6190,6190,0
20230801,180300,2960536930,6190,6190,6190,6190,0
20230801,180200,2960536930,6190,6190,6190,6190,0
20230801,180100,2960536930,6190,6190,6190,6190,0
20230801,180000,2960536930,6190,6190,6190,6190,0
20230801,175900,2960536930,6190,6190,6190,6190,0
20230801,175800,2960536930,6190,6190,6190,6190,0
20230801,175700,2960536930,6190,6190,6190,6190,0
20230801,175600,2960536930,6190,6190,6190,6190,0
20230801,175500,2960536930,6190,6190,6190,6190,0
20230801,175400,2960536930,6190,6190,6190,6190,0
20230801,175300,2960536930,6190,6190,6190,6190,0
20230801,175200,2960536930,6190,6190,6190,6190,0
20230801,175100,2960536930,6190,6190,6190,6190,0
20230801,175000,2960536930,6190,6190,6190,6190,0
20230801,174900,2960536930,6190,6190,6190,6190,0
20230801,174800,2960536930,6190,6190,6190,6190,0
20230801,174700,2960536930,6190,6190,6190,6190,0
20230801,174600,2960536930,6190,6190,6190,6190,0
20230801,174500,2960536930,6190,6190,6190,6190,0
20230801,174400,2960536930,6190,6190,6190,6190,0
20230801,174300,2960536930,6190,6190,6190,6190,0
20230801,174200,2960536930,6190,6190,6190,6190,6362
20230801,174100,2960536930,6190,6190,6190,6190,0
20230801,174000,2960536930,6190,6190,6190,6190,0
20230801,173900,2960536930,6190,6190,6190,6190,0
20230801,173800,2960536930,6190,6190,6190,6190,0
20230801,173700,2960536930,6190,6190,6190,6190,0
20230801,173600,2960536930,6190,6190,6190,6190,0
20230801,173500,2960536930,6190,6190,6190,6190,0
20230801,173400,2960536930,6190,6190,6190,6190,0
20230801,173300,2960536930,6190,6190,6190,6190,0
20230801,173200,2960536930,6190,6190,6190,6190,0
20230801,173100,2960536930,6190,6190,6190,6190,0
20230801,173000,2960536930,6190,6190,6190,6190,0
20230801,172900,2960536930,6190,6190,6190,6190,0
20230801,172800,2960536930,6190,6190,6190,6190,0
20230801,172700,2960536930,6190,6190,6190,6190,0
20230801,172600,2960536930,6190,6190,6190,6190,0
20230801,172500,2960536930,6190,6190,6190,6190,0
20230801,172400,2960536930,6190,6190,6190,6190,0
20230801,172300,2960536930,6190,6190,6190,6190,0
20230801,172200,2960536930,6190,6190,6190,6190,0
20230801,172100,2960536930,6190,6190,6190,6190,0
20230801,172000,2960536930,6190,6190,6190,6190,0
20230801,171900,2960536930,6190,6190,6190,6190,0
20230801,171800,2960536930,6190,6190,6190,6190,0
20230801,171700,2960536930,6190,6190,6190,6190,0
20230801,171600,2960536930,6190,6190,6190,6190,0
20230801,171500,2960536930,6190,6190,6190,6190,0
20230801,171400,2960536930,6190,6190,6190,6190,0
20230801,171300,2960536930,6190,6190,6190,6190,0
20230801,171200,2960536930,6190,6190,6190,6190,6362
20230801,171100,2960536930,6190,6190,6190,6190,0
20230801,171000,2960536930,6190,6190,6190,6190,0
20230801,170900,2960536930,6190,6190,6190,6190,0
20230801,170800,2960536930,6190,6190,6190,6190,0
20230801,170700,2960536930,6190,6190,6190,6190,0
20230801,170600,2960536930,6190,6190,6190,6190,0
20230801,170500,2960536930,6190,6190,6190,6190,0
20230801,170400,2960536930,6190,6190,6190,6190,0
20230801,170300,2960536930,6190,6190,6190,6190,0
20230801,170200,2960536930,6190,6190,6190,6190,0
20230801,170100,2960536930,6190,6190,6190,6190,0
20230801,170000,2960536930,6190,6190,6190,6190,0
20230801,165900,2960536930,6190,6190,6190,6190,0
20230801,165800,2960536930,6190,6190,6190,6190,0
20230801,165700,2960536930,6190,6190,6190,6190,0
20230801,165600,2960536930,6190,6190,6190,6190,0
20230801,165500,2960536930,6190,6190,6190,6190,0
20230801,165400,2960536930,6190,6190,6190,6190,0
20230801,165300,2960536930,6190,6190,6190,6190,0
20230801,165200,2960536930,6190,6190,6190,6190,0
20230801,165100,2960536930,6190,6190,6190,6190,0
20230801,165000,2960536930,6190,6190,6190,6190,0
20230801,164900,2960536930,6190,6190,6190,6190,0
20230801,164800,2960536930,6190,6190,6190,6190,0
20230801,164700,2960536930,6190,6190,6190,6190,0
20230801,164600,2960536930,6190,6190,6190,6190,0
20230801,164500,2960536930,6190,6190,6190,6190,0
20230801,164400,2960536930,6190,6190,6190,6190,0
20230801,164300,2960536930,6190,6190,6190,6190,0
20230801,164200,2960536930,6190,6190,6190,6190,6362
20230801,164100,2960536930,6190,6190,6190,6190,0
20230801,164000,2960536930,6190,6190,6190,6190,0
20230801,163900,2960536930,6190,6190,6190,6190,0
20230801,163800,2960536930,6190,6190,6190,6190,0
20230801,163700,2960536930,6190,6190,6190,6190,0
20230801,163600,2960536930,6190,6190,6190,6190,0
20230801,163500,2960536930,6190,6190,6190,6190,0
20230801,163400,2960536930,6190,6190,6190,6190,0
20230801,163300,2960536930,6190,6190,6190,6190,0
20230801,163200,2960536930,6190,6190,6190,6190,0
20230801,163100,2960536930,6190,6190,6190,6190,0
20230801,163000,2960536930,6190,6190,6190,6190,0
20230801,162900,2960536930,6190,6190,6190,6190,0
20230801,162800,2960536930,6190,6190,6190,6190,0
20230801,162700,2960536930,6190,6190,6190,6190,0
20230801,162600,2960536930,6190,6190,6190,6190,0
20230801,162500,2960536930,6190,6190,6190,6190,0
20230801,162400,2960536930,6190,6190,6190,6190,0
20230801,162300,2960536930,6190,6190,6190,6190,0
20230801,162200,2960536930,6190,6190,6190,6190,0
20230801,162100,2960536930,6190,6190,6190,6190,0
20230801,162000,2960536930,6190,6190,6190,6190,0
20230801,161900,2960536930,6190,6190,6190,6190,0
20230801,161800,2960536930,6190,6190,6190,6190,0
20230801,161700,2960536930,6190,6190,6190,6190,0
20230801,161600,2960536930,6190,6190,6190,6190,0
20230801,161500,2960536930,6190,6190,6190,6190,0
20230801,161400,2960536930,6190,6190,6190,6190,0
20230801,161300,2960536930,6190,6190,6190,6190,0
20230801,161200,2960536930,6190,6190,6190,6190,6362
20230801,161100,2960536930,6190,6190,6190,6190,0
20230801,161000,2960536930,6190,6190,6190,6190,0
20230801,160900,2960536930,6190,6190,6190,6190,0
20230801,160800,2960536930,6190,6190,6190,6190,0
20230801,160700,2960536930,6190,6190,6190,6190,0
20230801,160600,2960536930,6190,6190,6190,6190,0
20230801,160500,2960536930,6190,6190,6190,6190,0
20230801,160400,2960536930,6190,6190,6190,6190,0
20230801,160300,2960536930,6190,6190,6190,6190,0
20230801,160200,2960536930,6190,6190,6190,6190,0
20230801,160100,2960536930,6190,6190,6190,6190,0
20230801,160000,2960536930,6190,6190,6190,6190,0
20230801,155900,2960536930,6190,6190,6190,6190,0
20230801,155800,2960536930,6190,6190,6190,6190,0
20230801,155700,2960536930,6190,6190,6190,6190,0
20230801,155600,2960536930,6190,6190,6190,6190,0
20230801,155500,2960536930,6190,6190,6190,6190,0
20230801,155400,2960536930,6190,6190,6190,6190,0
20230801,155300,2960536930,6190,6190,6190,6190,0
20230801,155200,2960536930,6190,6190,6190,6190,0
20230801,155100,2960536930,6190,6190,6190,6190,0
20230801,155000,2960536930,6190,6190,6190,6190,0
20230801,154900,2960536930,6190,6190,6190,6190,0
20230801,154800,2960536930,6190,6190,6190,6190,0
20230801,154700,2960536930,6190,6190,6190,6190,0
20230801,154600,2960536930,6190,6190,6190,6190,0
20230801,154500,2960536930,6190,6190,6190,6190,0
20230801,154400,2960536930,6190,6190,6190,6190,0
20230801,154300,2960536930,6190,6190,6190,6190,0
20230801,154200,2960536930,6190,6190,6190,6190,6362
20230801,154100,2960536930,6190,6190,6190,6190,0
20230801,154000,2960536930,6190,6190,6190,6190,0
20230801,153900,2960536930,6190,6190,6190,6190,0
20230801,153800,2960536930,6190,6190,6190,6190,0
20230801,153700,2960536930,6190,6190,6190,6190,0
20230801,153600,2960536930,6190,6190,6190,6190,0
20230801,153500,2960536930,6190,6190,6190,6190,0
20230801,153400,2960536930,6190,6190,6190,6190,0
20230801,153300,2960536930,6190,6190,6190,6190,0
20230801,153200,2960536930,6190,6190,6190,6190,0
20230801,153100,2960536930,6190,6190,6190,6190,0
20230801,153000,2960536930,6190,6190,6190,6190,6362
20230801,152900,2921156150,6200,6200,6200,6200,0
20230801,152800,2921156150,6200,6200,6200,6200,0
20230801,152700,2921156150,6200,6200,6200,6200,0
20230801,152600,2921156150,6200,6200,6200,6200,0
20230801,152500,2921156150,6200,6200,6200,6200,0
20230801,152400,2921156150,6200,6200,6200,6200,0
20230801,152300,2921156150,6200,6200,6200,6200,0
20230801,152200,2921156150,6200,6200,6200,6200,0
20230801,152100,2921156150,6200,6200,6200,6200,0
20230801,152000,2921156150,6200,6200,6200,6200,0
20230801,151900,2921156150,6200,6180,6200,6180,961
20230801,151800,2915210330,6190,6190,6190,6170,563
20230801,151700,2911731870,6190,6180,6190,6160,2853
20230801,151600,2894112410,6190,6190,6200,6180,1417
20230801,151500,2885341190,6200,6200,6210,6190,1726
20230801,151400,2874641060,6220,6210,6220,6200,2720
20230801,151300,2857742070,6220,6210,6220,6210,593
20230801,151200,2854058760,6220,6210,6220,6190,5812
20230801,151100,2818022780,6200,6210,6220,6200,8445
20230801,151000,2765628040,6210,6210,6210,6200,281
20230801,150900,2763884530,6200,6210,6210,6200,2122
20230801,150800,2750727240,6210,6210,6210,6200,5143
20230801,150700,2718831850,6210,6220,6220,6200,14864
20230801,150600,2626494020,6220,6220,6220,6200,9457
20230801,150500,2567736450,6220,6170,6220,6170,22673
20230801,150400,2427354240,6170,6130,6170,6130,8531
20230801,150300,2374887260,6130,6120,6130,6120,1282
20230801,150200,2367034600,6130,6130,6130,6130,309
20230801,150100,2365140430,6130,6120,6130,6120,6567
20230801,150000,2324950280,6130,6130,6130,6120,316
20230801,145900,2323016200,6120,6130,6130,6120,1602
20230801,145800,2313196860,6130,6130,6130,6120,2636
20230801,145700,2297058900,6130,6130,6130,6120,38
20230801,145600,2296826280,6130,6130,6130,6130,361
20230801,145500,2294613350,6130,6130,6130,6130,16
20230801,145400,2294515270,6120,6130,6130,6120,926
20230801,145300,2288839120,6140,6130,6140,6120,4215
20230801,145200,2263029300,6130,6130,6140,6130,20
20230801,145100,2262906580,6130,6130,6140,6130,1525
20230801,145000,2253557990,6130,6140,6140,6130,61
20230801,144900,2253184050,6130,6130,6130,6130,799
20230801,144800,2248286180,6130,6140,6150,6130,1557
20230801,144700,2238739600,6150,6150,6150,6150,0
20230801,144600,2238739600,6150,6150,6150,6150,10
20230801,144500,2238678100,6150,6150,6150,6150,5
20230801,144400,2238647350,6150,6130,6150,6120,333
20230801,144300,2236603340,6150,6140,6150,6140,2
20230801,144200,2236591050,6150,6140,6150,6140,4
20230801,144100,2236566460,6150,6140,6150,6140,5016
20230801,144000,2205768070,6140,6120,6140,6120,48
20230801,143900,2205473820,6130,6130,6130,6130,200
20230801,143800,2204247820,6130,6130,6130,6120,169
20230801,143700,2203212230,6130,6130,6130,6130,6
20230801,143600,2203175450,6130,6130,6130,6130,161
20230801,143500,2202188520,6130,6130,6130,6120,54
20230801,143400,2201857600,6120,6120,6120,6120,100
20230801,143300,2201245600,6130,6130,6130,6130,21
20230801,143200,2201116870,6130,6120,6130,6120,43
20230801,143100,2200853290,6120,6120,6120,6120,169
20230801,143000,2199819010,6130,6120,6130,6120,226
20230801,142900,2198435800,6130,6130,6130,6130,380
20230801,142800,2196106400,6130,6130,6130,6130,101
20230801,142700,2195487270,6130,6130,6130,6130,21
20230801,142600,2195358540,6130,6130,6130,6130,20
20230801,142500,2195235940,6130,6130,6130,6130,2
20230801,142400,2195223680,6130,6130,6130,6130,273
20230801,142300,2193550190,6130,6130,6130,6130,415
20230801,142200,2191006240,6130,6120,6130,6120,33
20230801,142100,2190804270,6130,6130,6130,6130,0
20230801,142000,2190804270,6130,6130,6130,6130,202
20230801,141900,2189566010,6130,6130,6130,6130,102
20230801,141800,2188940750,6130,6130,6130,6130,64
20230801,141700,2188548430,6130,6130,6130,6130,289
20230801,141600,2186776860,6120,6130,6130,6120,334
20230801,141500,2184732040,6130,6130,6130,6130,532
20230801,141400,2181470880,6130,6130,6130,6130,200
20230801,141300,2180244880,6140,6140,6140,6140,1
20230801,141200,2180238740,6130,6130,6130,6130,1413
20230801,141100,2171577050,6130,6130,6130,6120,1807
20230801,141000,2160505140,6130,6130,6130,6130,82
20230801,140900,2160002480,6140,6130,6140,6130,24
20230801,140800,2159855310,6140,6140,6140,6140,1
20230801,140700,2159849170,6130,6140,6140,6130,1034
20230801,140600,2153500730,6150,6150,6150,6150,0
20230801,140500,2153500730,6150,6140,6150,6140,320
20230801,140400,2151532890,6140,6140,6140,6140,264
20230801,140300,2149911930,6140,6130,6140,6130,1029
20230801,140200,2143594150,6130,6120,6130,6120,1659
20230801,140100,2133424970,6120,6120,6130,6110,179
20230801,140000,2132329210,6120,6120,6120,6120,3645
20230801,135900,2110021810,6120,6120,6120,6120,180
20230801,135800,2108920210,6130,6120,6130,6120,146
20230801,135700,2108026680,6120,6120,6120,6120,102
20230801,135600,2107402440,6120,6120,6120,6110,2157
20230801,135500,2094209510,6120,6120,6120,6120,2144
20230801,135400,2081088230,6120,6120,6120,6120,20
20230801,135300,2080965830,6120,6130,6130,6120,1652
20230801,135200,2070855570,6120,6120,6120,6110,498
20230801,135100,2067808190,6110,6120,6120,6110,256
20230801,135000,2066241480,6120,6120,6120,6110,127
20230801,134900,2065464560,6120,6120,6120,6120,200
20230801,134800,2064240560,6120,6120,6120,6120,502
20230801,134700,2061168320,6120,6110,6120,6110,4
20230801,134600,2061143870,6110,6110,6110,6110,4700
20230801,134500,2032426870,6110,6120,6120,6110,174
20230801,134400,2031362990,6120,6120,6120,6110,5058
20230801,134300,2000454950,6110,6110,6110,6110,1616
20230801,134200,1990581190,6110,6120,6120,6110,5885
20230801,134100,1954565310,6120,6120,6120,6120,286
20230801,134000,1952814990,6120,6130,6130,6120,262
20230801,133900,1951211540,6130,6130,6130,6130,1
20230801,133800,1951205410,6130,6130,6130,6130,504
20230801,133700,1948115890,6130,6130,6130,6130,1
20230801,133600,1948109760,6130,6120,6130,6120,251
20230801,133500,1946571450,6120,6120,6130,6120,1069
20230801,133400,1940028800,6120,6130,6130,6120,704
20230801,133300,1935720300,6120,6120,6120,6120,452
20230801,133200,1932954060,6110,6110,6110,6110,227
20230801,133100,1931567090,6110,6110,6110,6110,142
20230801,133000,1930699470,6120,6120,6120,6120,1104
20230801,132900,1923942990,6130,6120,6130,6120,110
20230801,132800,1923269490,6120,6120,6120,6110,2256
20230801,132700,1909462780,6120,6120,6120,6120,1329
20230801,132600,1901329300,6130,6130,6130,6130,0
20230801,132500,1901329300,6130,6120,6130,6110,259
20230801,132400,1899744090,6120,6130,6130,6120,6873
20230801,132300,1857680500,6120,6130,6130,6120,14114
20230801,132200,1771209750,6140,6140,6150,6140,133
20230801,132100,1770392830,6150,6140,6150,6130,1152
20230801,132000,1763319670,6140,6140,6140,6140,20
20230801,131900,1763196870,6140,6140,6140,6140,61
20230801,131800,1762822330,6150,6160,6160,6140,5839
20230801,131700,1726968850,6160,6150,6160,6140,280
20230801,131600,1725249400,6150,6160,6160,6150,572
20230801,131500,1721731060,6160,6160,6160,6160,32
20230801,131400,1721533940,6160,6150,6160,6150,35
20230801,131300,1721318660,6160,6160,6160,6160,1
20230801,131200,1721312500,6160,6160,6160,6160,1
20230801,131100,1721306340,6150,6150,6150,6150,40
20230801,131000,1721060340,6140,6150,6150,6140,1900
20230801,130900,1709394320,6140,6140,6140,6140,1
20230801,130800,1709388180,6140,6170,6170,6140,3002
20230801,130700,1690919300,6170,6170,6170,6170,496
20230801,130600,1687858980,6170,6170,6170,6160,45
20230801,130500,1687581660,6170,6170,6170,6160,366
20230801,130400,1685325020,6170,6170,6170,6170,2
20230801,130300,1685312680,6170,6170,6170,6170,1
20230801,130200,1685306510,6160,6160,6160,6160,1
20230801,130100,1685300350,6170,6170,6170,6170,48
20230801,130000,1685004190,6170,6170,6170,6160,34
20230801,125900,1684794730,6170,6150,6170,6150,321
20230801,125800,1682820550,6150,6170,6170,6150,1012
20230801,125700,1676596730,6170,6160,6170,6160,12
20230801,125600,1676522790,6170,6170,6170,6170,1
20230801,125500,1676516620,6160,6160,6160,6160,13
20230801,125400,1676436540,6160,6150,6160,6150,1355
20230801,125300,1668103270,6160,6160,6160,6160,5
20230801,125200,1668072470,6160,6160,6170,6150,229
20230801,125100,1666662070,6150,6170,6170,6150,1211
20230801,125000,1659203360,6170,6170,6170,6160,11
20230801,124900,1659135570,6160,6160,6160,6160,2220
20230801,124800,1645460370,6170,6170,6170,6170,52
20230801,124700,1645139530,6160,6170,6170,6160,90
20230801,124600,1644584330,6170,6170,6170,6170,247
20230801,124500,1643060340,6170,6170,6180,6170,116
20230801,124400,1642344610,6180,6180,6180,6180,0
20230801,124300,1642344610,6180,6170,6180,6170,2311
20230801,124200,1628085730,6160,6160,6160,6160,0
20230801,124100,1628085730,6160,6160,6160,6160,352
20230801,124000,1625917410,6170,6160,6170,6160,38
20230801,123900,1625683270,6170,6170,6170,6170,0
20230801,123800,1625683270,6170,6170,6170,6170,51
20230801,123700,1625368600,6170,6160,6170,6160,288
20230801,123600,1623592140,6160,6170,6170,6160,906
20230801,123500,1618011140,6170,6170,6170,6170,50
20230801,123400,1617702640,6160,6160,6160,6150,73
20230801,123300,1617253280,6160,6160,6160,6160,185
20230801,123200,1616113680,6160,6160,6160,6160,100
20230801,123100,1615497680,6160,6170,6170,6160,81
20230801,123000,1614998710,6170,6160,6170,6160,215
20230801,122900,1613674300,6160,6160,6160,6160,599
20230801,122800,1609984460,6160,6160,6160,6160,200
20230801,122700,1608752460,6160,6160,6160,6160,309
20230801,122600,1606849020,6160,6160,6160,6160,55
20230801,122500,1606510220,6160,6160,6160,6160,252
20230801,122400,1604957900,6160,6160,6160,6160,17
20230801,122300,1604853180,6160,6150,6160,6150,4519
20230801,122200,1577061200,6150,6150,6150,6150,176
20230801,122100,1575978800,6150,6150,6150,6150,399
20230801,122000,1573524950,6150,6150,6150,6140,749
20230801,121900,1568922600,6150,6150,6150,6150,185
20230801,121800,1567784850,6150,6150,6150,6150,51
20230801,121700,1567471200,6150,6150,6150,6150,31
20230801,121600,1567280550,6150,6160,6160,6150,2368
20230801,121500,1552716720,6160,6160,6160,6150,156
20230801,121400,1551756260,6160,6160,6160,6160,20
20230801,121300,1551633060,6160,6160,6160,6160,20
20230801,121200,1551509860,6150,6160,6160,6150,153
20230801,121100,1550568890,6160,6160,6160,6150,367
20230801,121000,1548308790,6150,6150,6150,6150,73
20230801,120900,1547859840,6160,6160,6160,6160,6
20230801,120800,1547822880,6160,6160,6160,6150,247
20230801,120700,1546301370,6160,6160,6160,6160,0
20230801,120600,1546301370,6160,6160,6160,6160,54
20230801,120500,1545968730,6160,6160,6160,6160,4
20230801,120400,1545944090,6160,6150,6160,6150,4
20230801,120300,1545919480,6160,6150,6160,6150,582
20230801,120200,1542335180,6160,6160,6160,6160,0
20230801,120100,1542335180,6160,6150,6160,6150,304
20230801,120000,1540463620,6160,6160,6160,6150,30
20230801,115900,1540279000,6150,6150,6160,6150,2640
20230801,115800,1524017540,6160,6150,6160,6150,37
20230801,115700,1523789980,6160,6160,6160,6160,42
20230801,115600,1523531260,6150,6160,6160,6150,20
20230801,115500,1523408240,6160,6150,6160,6150,3749
20230801,115400,1500351870,6150,6160,6160,6150,286
20230801,115300,1498591120,6160,6160,6160,6160,3
20230801,115200,1498572640,6160,6160,6160,6160,4
20230801,115100,1498548000,6150,6160,6160,6150,165
20230801,115000,1497533240,6160,6160,6160,6160,501
20230801,114900,1494447080,6150,6150,6150,6150,10
20230801,114800,1494385580,6160,6150,6160,6150,65
20230801,114700,1493985820,6150,6150,6150,6150,604
20230801,114600,1490271220,6150,6150,6150,6140,118
20230801,114500,1489545540,6150,6140,6150,6140,472
20230801,114400,1486642750,6150,6150,6150,6150,200
20230801,114300,1485412750,6150,6150,6150,6140,998
20230801,114200,1479275060,6150,6150,6150,6150,1771
20230801,114100,1468383410,6150,6150,6150,6150,203
20230801,114000,1467134960,6150,6150,6150,6140,218
20230801,113900,1465795660,6150,6150,6150,6140,719
20230801,113800,1461374130,6150,6150,6150,6150,384
20230801,113700,1459012530,6150,6140,6150,6140,1525
20230801,113600,1449635590,6140,6140,6140,6140,5
20230801,113500,1449604890,6140,6150,6150,6140,362
20230801,113400,1447379170,6160,6160,6160,6140,438
20230801,113300,1444681680,6150,6150,6160,6150,939
20230801,113200,1438900830,6150,6140,6150,6140,7063
20230801,113100,1395533380,6140,6140,6140,6140,1
20230801,113000,1395527240,6140,6150,6150,6140,6592
20230801,112900,1355046440,6150,6150,6150,6150,608
20230801,112800,1351307240,6150,6160,6160,6150,4001
20230801,112700,1326701080,6160,6160,6160,6150,442
20230801,112600,1323979250,6160,6160,6160,6160,300
20230801,112500,1322131250,6160,6160,6160,6160,124
20230801,112400,1321367410,6160,6160,6160,6160,105
20230801,112300,1320720610,6160,6160,6160,6160,57
20230801,112200,1320369490,6160,6170,6170,6160,38
20230801,112100,1320135400,6160,6170,6170,6150,1606
20230801,112000,1310248370,6170,6170,6170,6170,1
20230801,111900,1310242200,6170,6160,6170,6160,1055
20230801,111800,1303743380,6160,6160,6160,6160,546
20230801,111700,1300380020,6160,6170,6170,6150,161
20230801,111600,1299387850,6170,6160,6170,6160,1001
20230801,111500,1293221680,6170,6150,6170,6150,4549
20230801,111400,1265215060,6150,6170,6170,6150,19476
20230801,111300,1145362140,6170,6170,6170,6160,1575
20230801,111200,1135644890,6180,6170,6180,6170,2028
20230801,111100,1123132120,6180,6180,6180,6180,133
20230801,111000,1122310180,6180,6180,6180,6180,0
20230801,110900,1122310180,6180,6170,6180,6170,4175
20230801,110800,1096550420,6160,6170,6170,6160,35
20230801,110700,1096334790,6170,6170,6170,6160,477
20230801,110600,1093396420,6170,6170,6170,6170,9
20230801,110500,1093340890,6160,6170,6170,6160,14
20230801,110400,1093254560,6170,6170,6170,6170,13
20230801,110300,1093174350,6170,6150,6170,6150,4706
20230801,110200,1064191290,6160,6160,6160,6150,5798
20230801,110100,1028480750,6170,6170,6170,6160,20
20230801,110000,1028357360,6160,6170,6170,6160,5235
20230801,105900,996108450,6170,6170,6170,6170,1612
20230801,105800,986162410,6170,6170,6170,6170,4002
20230801,105700,961470070,6170,6170,6180,6170,57
20230801,105600,961118370,6180,6180,6180,6180,6
20230801,105500,961081290,6180,6180,6180,6180,0
20230801,105400,961081290,6180,6170,6180,6170,151
20230801,105300,960148610,6180,6180,6180,6180,2717
20230801,105200,943357550,6190,6190,6190,6190,1
20230801,105100,943351360,6190,6190,6190,6190,288
20230801,105000,941568640,6190,6200,6200,6190,869
20230801,104900,936188930,6200,6190,6200,6190,31
20230801,104800,935997030,6200,6190,6200,6190,702
20230801,104700,931651630,6180,6180,6180,6180,75
20230801,104600,931188130,6190,6190,6190,6190,63
20230801,104500,930798160,6190,6200,6200,6190,5
20230801,104400,930767180,6200,6190,6200,6190,2197
20230801,104300,917167740,6200,6190,6200,6190,2
20230801,104200,917155350,6200,6200,6200,6200,0
20230801,104100,917155350,6200,6200,6200,6200,406
20230801,104000,914638150,6200,6180,6200,6180,4
20230801,103900,914613370,6200,6180,6200,6180,62
20230801,103800,914230070,6200,6180,6200,6170,276
20230801,103700,912523400,6180,6180,6180,6180,711
20230801,103600,908129420,6170,6190,6190,6170,1736
20230801,103500,897418260,6200,6200,6200,6180,489
20230801,103400,894389490,6170,6170,6170,6170,1
20230801,103300,894383320,6180,6180,6190,6180,2976
20230801,103200,875990740,6210,6180,6210,6180,802
20230801,103100,871034320,6210,6190,6210,6190,809
20230801,103000,866019330,6190,6190,6200,6180,1743
20230801,102900,855222220,6190,6190,6190,6190,19
20230801,102800,855104610,6180,6180,6190,6180,626
20230801,102700,851234880,6190,6190,6190,6190,15
20230801,102600,851142030,6200,6190,6200,6190,21
20230801,102500,851012030,6200,6190,6200,6180,1029
20230801,102400,844642520,6190,6190,6190,6190,1
20230801,102300,844636330,6180,6180,6190,6180,485
20230801,102200,841639020,6180,6180,6180,6180,5
20230801,102100,841608120,6180,6180,6180,6180,145
20230801,102000,840712020,6180,6180,6180,6180,487
20230801,101900,837702360,6180,6180,6180,6170,1456
20230801,101800,828714280,6180,6170,6180,6170,233
20230801,101700,827274380,6170,6170,6170,6170,700
20230801,101600,822955380,6170,6180,6180,6170,1006
20230801,101500,816748300,6180,6180,6180,6180,82
20230801,101400,816241540,6190,6190,6190,6190,0
20230801,101300,816241540,6190,6200,6200,6170,607
20230801,101200,812490650,6180,6190,6190,6180,20
20230801,101100,812367030,6200,6180,6200,6180,13
20230801,101000,812286670,6180,6180,6180,6180,500
20230801,100900,809196670,6200,6190,6200,6190,105
20230801,100800,808546670,6180,6200,6200,6180,41
20230801,100700,808293270,6190,6200,6200,6190,1209
20230801,100600,800809470,6200,6200,6200,6200,30
20230801,100500,800623470,6200,6200,6200,6200,10
20230801,100400,800561470,6180,6180,6180,6180,110
20230801,100300,799881670,6180,6180,6180,6180,3000
20230801,100200,781341670,6200,6190,6200,6190,2108
20230801,100100,768293140,6170,6170,6170,6170,2500
20230801,100000,752868140,6190,6190,6190,6190,2
20230801,095900,752855760,6190,6180,6190,6180,3184
20230801,095800,733177840,6190,6190,6190,6190,962
20230801,095700,727223060,6180,6190,6190,6180,37
20230801,095600,726994350,6190,6190,6190,6190,611
20230801,095500,723212260,6190,6190,6190,6180,62
20230801,095400,722828980,6190,6180,6190,6180,645
20230801,095300,718842830,6180,6180,6180,6180,801
20230801,095200,713892650,6180,6180,6180,6180,386
20230801,095100,711507170,6180,6170,6180,6170,1833
20230801,095000,700181130,6170,6190,6190,6170,267
20230801,094900,698531100,6190,6190,6190,6190,5
20230801,094800,698500150,6190,6190,6190,6190,1041
20230801,094700,692056360,6190,6170,6190,6170,625
20230801,094600,688193880,6170,6170,6170,6170,1501
20230801,094500,678932710,6170,6180,6180,6170,681
20230801,094400,674729930,6170,6170,6170,6160,820
20230801,094300,669670630,6160,6170,6170,6160,96
20230801,094200,669078640,6170,6180,6180,6170,75
20230801,094100,668615750,6190,6190,6190,6190,1
20230801,094000,668609560,6170,6160,6180,6160,2117
20230801,093900,655553770,6160,6170,6190,6160,269
20230801,093800,653895860,6190,6190,6190,6190,19
20230801,093700,653778250,6190,6150,6190,6150,112
20230801,093600,653085370,6160,6180,6190,6160,4733
20230801,093500,623922080,6180,6180,6190,6160,1260
20230801,093400,616152640,6180,6180,6190,6180,723
20230801,093300,611678570,6190,6180,6190,6180,453
20230801,093200,608879000,6180,6180,6180,6180,320
20230801,093100,606901400,6190,6170,6190,6170,1001
20230801,093000,600715220,6170,6160,6170,6160,1200
20230801,092900,593313220,6170,6160,6170,6160,73
20230801,092800,592863130,6160,6160,6160,6150,768
20230801,092700,588132510,6160,6180,6180,6160,1549
20230801,092600,578590270,6180,6170,6180,6170,369
20230801,092500,576313360,6180,6180,6190,6170,2715
20230801,092400,559546070,6180,6180,6180,6160,2317
20230801,092300,545227030,6180,6180,6180,6180,64
20230801,092200,544831510,6180,6180,6180,6180,50
20230801,092100,544522510,6190,6190,6190,6190,30
20230801,092000,544336810,6190,6160,6190,6160,92
20230801,091900,543768960,6170,6200,6200,6170,62
20230801,091800,543384880,6200,6190,6200,6160,537
20230801,091700,540059790,6190,6180,6190,6150,1472
20230801,091600,530971240,6150,6150,6150,6150,1190
20230801,091500,523652740,6150,6130,6180,6130,3794
20230801,091400,500354640,6130,6140,6140,6130,3118
20230801,091300,481238950,6140,6160,6160,6140,15825
20230801,091200,383921840,6160,6160,6170,6160,2745
20230801,091100,367012040,6160,6160,6160,6150,1167
20230801,091000,359823990,6150,6180,6180,6150,4840
20230801,090900,329999030,6160,6170,6170,6160,1392
20230801,090800,321419300,6170,6200,6200,6160,1132
20230801,090700,314434580,6200,6160,6200,6150,3341
20230801,090600,293767720,6160,6180,6180,6150,2260
20230801,090500,279845580,6140,6170,6190,6140,8849
20230801,090400,225381100,6170,6190,6190,6170,964
20230801,090300,219425310,6160,6200,6220,6150,9133
20230801,090200,163071720,6230,6210,6240,6200,2454
20230801,090100,147852610,6230,6240,6250,6200,10652
20230801,090000,81511010,6250,6270,6280,6230,13013