KissMeData/220180/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201600,431042825,3320,3320,3320,3320,2180
20230804,201500,431042825,3320,3320,3320,3320,0
20230804,201400,431042825,3320,3320,3320,3320,0
20230804,201300,431042825,3320,3320,3320,3320,0
20230804,201200,431042825,3320,3320,3320,3320,0
20230804,201100,431042825,3320,3320,3320,3320,0
20230804,201000,431042825,3320,3320,3320,3320,0
20230804,200900,431042825,3320,3320,3320,3320,0
20230804,200800,431042825,3320,3320,3320,3320,0
20230804,200700,431042825,3320,3320,3320,3320,0
20230804,200600,431042825,3320,3320,3320,3320,0
20230804,200500,431042825,3320,3320,3320,3320,0
20230804,200400,431042825,3320,3320,3320,3320,0
20230804,200300,431042825,3320,3320,3320,3320,0
20230804,200200,431042825,3320,3320,3320,3320,0
20230804,200100,431042825,3320,3320,3320,3320,0
20230804,200000,431042825,3320,3320,3320,3320,0
20230804,195900,431042825,3320,3320,3320,3320,0
20230804,195800,431042825,3320,3320,3320,3320,0
20230804,195700,431042825,3320,3320,3320,3320,0
20230804,195600,431042825,3320,3320,3320,3320,0
20230804,195500,431042825,3320,3320,3320,3320,0
20230804,195400,431042825,3320,3320,3320,3320,0
20230804,195300,431042825,3320,3320,3320,3320,0
20230804,195200,431042825,3320,3320,3320,3320,0
20230804,195100,431042825,3320,3320,3320,3320,0
20230804,195000,431042825,3320,3320,3320,3320,0
20230804,194900,431042825,3320,3320,3320,3320,0
20230804,194800,431042825,3320,3320,3320,3320,0
20230804,194700,431042825,3320,3320,3320,3320,0
20230804,194600,431042825,3320,3320,3320,3320,2180
20230804,194500,431042825,3320,3320,3320,3320,0
20230804,194400,431042825,3320,3320,3320,3320,0
20230804,194300,431042825,3320,3320,3320,3320,0
20230804,194200,431042825,3320,3320,3320,3320,0
20230804,194100,431042825,3320,3320,3320,3320,0
20230804,194000,431042825,3320,3320,3320,3320,0
20230804,193900,431042825,3320,3320,3320,3320,0
20230804,193800,431042825,3320,3320,3320,3320,0
20230804,193700,431042825,3320,3320,3320,3320,0
20230804,193600,431042825,3320,3320,3320,3320,0
20230804,193500,431042825,3320,3320,3320,3320,0
20230804,193400,431042825,3320,3320,3320,3320,0
20230804,193300,431042825,3320,3320,3320,3320,0
20230804,193200,431042825,3320,3320,3320,3320,0
20230804,193100,431042825,3320,3320,3320,3320,0
20230804,193000,431042825,3320,3320,3320,3320,0
20230804,192900,431042825,3320,3320,3320,3320,0
20230804,192800,431042825,3320,3320,3320,3320,0
20230804,192700,431042825,3320,3320,3320,3320,0
20230804,192600,431042825,3320,3320,3320,3320,0
20230804,192500,431042825,3320,3320,3320,3320,0
20230804,192400,431042825,3320,3320,3320,3320,0
20230804,192300,431042825,3320,3320,3320,3320,0
20230804,192200,431042825,3320,3320,3320,3320,0
20230804,192100,431042825,3320,3320,3320,3320,0
20230804,192000,431042825,3320,3320,3320,3320,0
20230804,191900,431042825,3320,3320,3320,3320,0
20230804,191800,431042825,3320,3320,3320,3320,0
20230804,191700,431042825,3320,3320,3320,3320,0
20230804,191600,431042825,3320,3320,3320,3320,2180
20230804,191500,431042825,3320,3320,3320,3320,0
20230804,191400,431042825,3320,3320,3320,3320,0
20230804,191300,431042825,3320,3320,3320,3320,0
20230804,191200,431042825,3320,3320,3320,3320,0
20230804,191100,431042825,3320,3320,3320,3320,0
20230804,191000,431042825,3320,3320,3320,3320,0
20230804,190900,431042825,3320,3320,3320,3320,0
20230804,190800,431042825,3320,3320,3320,3320,0
20230804,190700,431042825,3320,3320,3320,3320,0
20230804,190600,431042825,3320,3320,3320,3320,0
20230804,190500,431042825,3320,3320,3320,3320,0
20230804,190400,431042825,3320,3320,3320,3320,0
20230804,190300,431042825,3320,3320,3320,3320,0
20230804,190200,431042825,3320,3320,3320,3320,0
20230804,190100,431042825,3320,3320,3320,3320,0
20230804,190000,431042825,3320,3320,3320,3320,0
20230804,185900,431042825,3320,3320,3320,3320,0
20230804,185800,431042825,3320,3320,3320,3320,0
20230804,185700,431042825,3320,3320,3320,3320,0
20230804,185600,431042825,3320,3320,3320,3320,0
20230804,185500,431042825,3320,3320,3320,3320,0
20230804,185400,431042825,3320,3320,3320,3320,0
20230804,185300,431042825,3320,3320,3320,3320,0
20230804,185200,431042825,3320,3320,3320,3320,0
20230804,185100,431042825,3320,3320,3320,3320,0
20230804,185000,431042825,3320,3320,3320,3320,0
20230804,184900,431042825,3320,3320,3320,3320,0
20230804,184800,431042825,3320,3320,3320,3320,0
20230804,184700,431042825,3320,3320,3320,3320,0
20230804,184600,431042825,3320,3320,3320,3320,2180
20230804,184500,431042825,3320,3320,3320,3320,0
20230804,184400,431042825,3320,3320,3320,3320,0
20230804,184300,431042825,3320,3320,3320,3320,0
20230804,184200,431042825,3320,3320,3320,3320,0
20230804,184100,431042825,3320,3320,3320,3320,0
20230804,184000,431042825,3320,3320,3320,3320,0
20230804,183900,431042825,3320,3320,3320,3320,0
20230804,183800,431042825,3320,3320,3320,3320,0
20230804,183700,431042825,3320,3320,3320,3320,0
20230804,183600,431042825,3320,3320,3320,3320,0
20230804,183500,431042825,3320,3320,3320,3320,0
20230804,183400,431042825,3320,3320,3320,3320,0
20230804,183300,431042825,3320,3320,3320,3320,0
20230804,183200,431042825,3320,3320,3320,3320,0
20230804,183100,431042825,3320,3320,3320,3320,0
20230804,183000,431042825,3320,3320,3320,3320,0
20230804,182900,431042825,3320,3320,3320,3320,0
20230804,182800,431042825,3320,3320,3320,3320,0
20230804,182700,431042825,3320,3320,3320,3320,0
20230804,182600,431042825,3320,3320,3320,3320,0
20230804,182500,431042825,3320,3320,3320,3320,0
20230804,182400,431042825,3320,3320,3320,3320,0
20230804,182300,431042825,3320,3320,3320,3320,0
20230804,182200,431042825,3320,3320,3320,3320,0
20230804,182100,431042825,3320,3320,3320,3320,0
20230804,182000,431042825,3320,3320,3320,3320,0
20230804,181900,431042825,3320,3320,3320,3320,0
20230804,181800,431042825,3320,3320,3320,3320,0
20230804,181700,431042825,3320,3320,3320,3320,0
20230804,181600,431042825,3320,3320,3320,3320,2180
20230804,181500,431042825,3320,3320,3320,3320,0
20230804,181400,431042825,3320,3320,3320,3320,0
20230804,181300,431042825,3320,3320,3320,3320,0
20230804,181200,431042825,3320,3320,3320,3320,0
20230804,181100,431042825,3320,3320,3320,3320,0
20230804,181000,431042825,3320,3320,3320,3320,0
20230804,180900,431042825,3320,3320,3320,3320,0
20230804,180800,431042825,3320,3320,3320,3320,0
20230804,180700,431042825,3320,3320,3320,3320,0
20230804,180600,431042825,3320,3320,3320,3320,0
20230804,180500,431042825,3320,3320,3320,3320,0
20230804,180400,431042825,3320,3320,3320,3320,0
20230804,180300,431042825,3320,3320,3320,3320,0
20230804,180200,431042825,3320,3320,3320,3320,0
20230804,180100,431042825,3320,3320,3320,3320,0
20230804,180000,431042825,3320,3320,3320,3320,0
20230804,175900,431042825,3320,3320,3320,3320,0
20230804,175800,431042825,3320,3320,3320,3320,0
20230804,175700,431042825,3320,3320,3320,3320,0
20230804,175600,431042825,3320,3320,3320,3320,0
20230804,175500,431042825,3320,3320,3320,3320,0
20230804,175400,431042825,3320,3320,3320,3320,0
20230804,175300,431042825,3320,3320,3320,3320,0
20230804,175200,431042825,3320,3320,3320,3320,0
20230804,175100,431042825,3320,3320,3320,3320,0
20230804,175000,431042825,3320,3320,3320,3320,0
20230804,174900,431042825,3320,3320,3320,3320,0
20230804,174800,431042825,3320,3320,3320,3320,0
20230804,174700,431042825,3320,3320,3320,3320,0
20230804,174600,431042825,3320,3320,3320,3320,2180
20230804,174500,431042825,3320,3320,3320,3320,0
20230804,174400,431042825,3320,3320,3320,3320,0
20230804,174300,431042825,3320,3320,3320,3320,0
20230804,174200,431042825,3320,3320,3320,3320,0
20230804,174100,431042825,3320,3320,3320,3320,0
20230804,174000,431042825,3320,3320,3320,3320,0
20230804,173900,431042825,3320,3320,3320,3320,0
20230804,173800,431042825,3320,3320,3320,3320,0
20230804,173700,431042825,3320,3320,3320,3320,0
20230804,173600,431042825,3320,3320,3320,3320,0
20230804,173500,431042825,3320,3320,3320,3320,0
20230804,173400,431042825,3320,3320,3320,3320,0
20230804,173300,431042825,3320,3320,3320,3320,0
20230804,173200,431042825,3320,3320,3320,3320,0
20230804,173100,431042825,3320,3320,3320,3320,0
20230804,173000,431042825,3320,3320,3320,3320,0
20230804,172900,431042825,3320,3320,3320,3320,0
20230804,172800,431042825,3320,3320,3320,3320,0
20230804,172700,431042825,3320,3320,3320,3320,0
20230804,172600,431042825,3320,3320,3320,3320,0
20230804,172500,431042825,3320,3320,3320,3320,0
20230804,172400,431042825,3320,3320,3320,3320,0
20230804,172300,431042825,3320,3320,3320,3320,0
20230804,172200,431042825,3320,3320,3320,3320,0
20230804,172100,431042825,3320,3320,3320,3320,0
20230804,172000,431042825,3320,3320,3320,3320,0
20230804,171900,431042825,3320,3320,3320,3320,0
20230804,171800,431042825,3320,3320,3320,3320,0
20230804,171700,431042825,3320,3320,3320,3320,0
20230804,171600,431042825,3320,3320,3320,3320,2180
20230804,171500,431042825,3320,3320,3320,3320,0
20230804,171400,431042825,3320,3320,3320,3320,0
20230804,171300,431042825,3320,3320,3320,3320,0
20230804,171200,431042825,3320,3320,3320,3320,0
20230804,171100,431042825,3320,3320,3320,3320,0
20230804,171000,431042825,3320,3320,3320,3320,0
20230804,170900,431042825,3320,3320,3320,3320,0
20230804,170800,431042825,3320,3320,3320,3320,0
20230804,170700,431042825,3320,3320,3320,3320,0
20230804,170600,431042825,3320,3320,3320,3320,0
20230804,170500,431042825,3320,3320,3320,3320,0
20230804,170400,431042825,3320,3320,3320,3320,0
20230804,170300,431042825,3320,3320,3320,3320,0
20230804,170200,431042825,3320,3320,3320,3320,0
20230804,170100,431042825,3320,3320,3320,3320,0
20230804,170000,431042825,3320,3320,3320,3320,0
20230804,165900,431042825,3320,3320,3320,3320,0
20230804,165800,431042825,3320,3320,3320,3320,0
20230804,165700,431042825,3320,3320,3320,3320,0
20230804,165600,431042825,3320,3320,3320,3320,0
20230804,165500,431042825,3320,3320,3320,3320,0
20230804,165400,431042825,3320,3320,3320,3320,0
20230804,165300,431042825,3320,3320,3320,3320,0
20230804,165200,431042825,3320,3320,3320,3320,0
20230804,165100,431042825,3320,3320,3320,3320,0
20230804,165000,431042825,3320,3320,3320,3320,0
20230804,164900,431042825,3320,3320,3320,3320,0
20230804,164800,431042825,3320,3320,3320,3320,0
20230804,164700,431042825,3320,3320,3320,3320,0
20230804,164600,431042825,3320,3320,3320,3320,2180
20230804,164500,431042825,3320,3320,3320,3320,0
20230804,164400,431042825,3320,3320,3320,3320,0
20230804,164300,431042825,3320,3320,3320,3320,0
20230804,164200,431042825,3320,3320,3320,3320,0
20230804,164100,431042825,3320,3320,3320,3320,0
20230804,164000,431042825,3320,3320,3320,3320,0
20230804,163900,431042825,3320,3320,3320,3320,0
20230804,163800,431042825,3320,3320,3320,3320,0
20230804,163700,431042825,3320,3320,3320,3320,0
20230804,163600,431042825,3320,3320,3320,3320,0
20230804,163500,431042825,3320,3320,3320,3320,0
20230804,163400,431042825,3320,3320,3320,3320,0
20230804,163300,431042825,3320,3320,3320,3320,0
20230804,163200,431042825,3320,3320,3320,3320,0
20230804,163100,431042825,3320,3320,3320,3320,0
20230804,163000,431042825,3320,3320,3320,3320,0
20230804,162900,431042825,3320,3320,3320,3320,0
20230804,162800,431042825,3320,3320,3320,3320,0
20230804,162700,431042825,3320,3320,3320,3320,0
20230804,162600,431042825,3320,3320,3320,3320,0
20230804,162500,431042825,3320,3320,3320,3320,0
20230804,162400,431042825,3320,3320,3320,3320,0
20230804,162300,431042825,3320,3320,3320,3320,0
20230804,162200,431042825,3320,3320,3320,3320,0
20230804,162100,431042825,3320,3320,3320,3320,0
20230804,162000,431042825,3320,3320,3320,3320,0
20230804,161900,431042825,3320,3320,3320,3320,0
20230804,161800,431042825,3320,3320,3320,3320,0
20230804,161700,431042825,3320,3320,3320,3320,0
20230804,161600,431042825,3320,3320,3320,3320,2180
20230804,161500,431042825,3320,3320,3320,3320,0
20230804,161400,431042825,3320,3320,3320,3320,0
20230804,161300,431042825,3320,3320,3320,3320,0
20230804,161200,431042825,3320,3320,3320,3320,0
20230804,161100,431042825,3320,3320,3320,3320,0
20230804,161000,431042825,3320,3320,3320,3320,0
20230804,160900,431042825,3320,3320,3320,3320,0
20230804,160800,431042825,3320,3320,3320,3320,0
20230804,160700,431042825,3320,3320,3320,3320,0
20230804,160600,431042825,3320,3320,3320,3320,0
20230804,160500,431042825,3320,3320,3320,3320,0
20230804,160400,431042825,3320,3320,3320,3320,0
20230804,160300,431042825,3320,3320,3320,3320,0
20230804,160200,431042825,3320,3320,3320,3320,0
20230804,160100,431042825,3320,3320,3320,3320,0
20230804,160000,431042825,3320,3320,3320,3320,0
20230804,155900,431042825,3320,3320,3320,3320,0
20230804,155800,431042825,3320,3320,3320,3320,0
20230804,155700,431042825,3320,3320,3320,3320,0
20230804,155600,431042825,3320,3320,3320,3320,0
20230804,155500,431042825,3320,3320,3320,3320,0
20230804,155400,431042825,3320,3320,3320,3320,0
20230804,155300,431042825,3320,3320,3320,3320,0
20230804,155200,431042825,3320,3320,3320,3320,0
20230804,155100,431042825,3320,3320,3320,3320,0
20230804,155000,431042825,3320,3320,3320,3320,0
20230804,154900,431042825,3320,3320,3320,3320,0
20230804,154800,431042825,3320,3320,3320,3320,0
20230804,154700,431042825,3320,3320,3320,3320,0
20230804,154600,431042825,3320,3320,3320,3320,2180
20230804,154500,431042825,3320,3320,3320,3320,0
20230804,154400,431042825,3320,3320,3320,3320,0
20230804,154300,431042825,3320,3320,3320,3320,0
20230804,154200,431042825,3320,3320,3320,3320,0
20230804,154100,431042825,3320,3320,3320,3320,0
20230804,154000,431042825,3320,3320,3320,3320,0
20230804,153900,431042825,3320,3320,3320,3320,0
20230804,153800,431042825,3320,3320,3320,3320,0
20230804,153700,431042825,3320,3320,3320,3320,0
20230804,153600,431042825,3320,3320,3320,3320,0
20230804,153500,431042825,3320,3320,3320,3320,0
20230804,153400,431042825,3320,3320,3320,3320,0
20230804,153300,431042825,3320,3320,3320,3320,0
20230804,153200,431042825,3320,3320,3320,3320,0
20230804,153100,431042825,3320,3320,3320,3320,0
20230804,153000,431042825,3320,3320,3320,3320,2180
20230804,152900,423805225,3320,3320,3320,3320,0
20230804,152800,423805225,3320,3320,3320,3320,0
20230804,152700,423805225,3320,3320,3320,3320,0
20230804,152600,423805225,3320,3320,3320,3320,0
20230804,152500,423805225,3320,3320,3320,3320,0
20230804,152400,423805225,3320,3320,3320,3320,0
20230804,152300,423805225,3320,3320,3320,3320,0
20230804,152200,423805225,3320,3320,3320,3320,0
20230804,152100,423805225,3320,3320,3320,3320,0
20230804,152000,423805225,3320,3320,3320,3320,0
20230804,151900,423805225,3320,3320,3320,3300,3112
20230804,151800,413524215,3320,3320,3320,3315,410
20230804,151700,412164515,3320,3320,3320,3320,93
20230804,151600,411855755,3320,3320,3320,3320,55
20230804,151500,411673155,3320,3315,3320,3315,176
20230804,151400,411089305,3315,3315,3315,3315,84
20230804,151300,410810845,3315,3315,3315,3315,110
20230804,151200,410446195,3315,3315,3315,3315,143
20230804,151100,409972150,3315,3315,3315,3315,138
20230804,151000,409514680,3315,3315,3315,3315,110
20230804,150900,409150030,3315,3315,3315,3315,155
20230804,150800,408636205,3315,3315,3315,3315,225
20230804,150700,407890330,3315,3315,3315,3315,165
20230804,150600,407343355,3315,3315,3315,3315,28
20230804,150500,407250535,3315,3315,3315,3315,220
20230804,150400,406521235,3315,3315,3315,3315,55
20230804,150300,406338910,3315,3315,3315,3315,110
20230804,150200,405974260,3315,3315,3315,3315,335
20230804,150100,404863735,3315,3315,3315,3315,111
20230804,150000,404495770,3315,3315,3315,3315,83
20230804,145900,404220625,3315,3315,3315,3315,165
20230804,145800,403673650,3315,3315,3315,3315,110
20230804,145700,403309000,3315,3315,3315,3315,55
20230804,145600,403126675,3315,3315,3315,3315,55
20230804,145500,402944350,3315,3315,3315,3315,110
20230804,145400,402579700,3315,3315,3315,3315,224
20230804,145300,401837140,3315,3315,3315,3315,110
20230804,145200,401472490,3315,3320,3320,3315,125
20230804,145100,401057565,3320,3315,3320,3315,176
20230804,145000,400473575,3315,3320,3320,3315,62
20230804,144900,400267905,3320,3315,3320,3315,149
20230804,144800,399773285,3315,3315,3315,3315,28
20230804,144700,399680465,3310,3315,3315,3310,71
20230804,144600,399445180,3315,3315,3315,3315,15
20230804,144500,399395455,3320,3320,3320,3320,55
20230804,144400,399212855,3320,3320,3320,3320,265
20230804,144300,398333055,3315,3315,3315,3315,139
20230804,144200,397872270,3320,3320,3325,3320,415
20230804,144100,396494195,3320,3325,3325,3320,440
20230804,144000,395031425,3330,3330,3330,3330,0
20230804,143900,395031425,3330,3330,3335,3330,886
20230804,143800,392081040,3330,3330,3330,3330,455
20230804,143700,390565890,3325,3325,3330,3325,150
20230804,143600,390066985,3325,3330,3330,3325,32
20230804,143500,389960575,3325,3325,3330,3325,1328
20230804,143400,385542465,3330,3330,3330,3330,0
20230804,143300,385542465,3330,3330,3330,3325,1080
20230804,143200,381949415,3330,3320,3335,3320,6126
20230804,143100,361610910,3320,3320,3320,3320,4579
20230804,143000,346408630,3320,3300,3320,3300,6793
20230804,142900,323970935,3300,3300,3300,3300,4
20230804,142800,323957735,3300,3295,3300,3295,573
20230804,142700,322066925,3300,3300,3300,3300,28
20230804,142600,321974525,3295,3295,3295,3295,1
20230804,142500,321971230,3295,3295,3300,3295,198
20230804,142400,321318405,3300,3300,3300,3300,0
20230804,142300,321318405,3300,3305,3305,3300,759
20230804,142200,318813695,3315,3305,3315,3305,5
20230804,142100,318797140,3315,3315,3315,3300,52
20230804,142000,318625475,3305,3305,3305,3305,1
20230804,141900,318622170,3300,3300,3300,3300,0
20230804,141800,318622170,3300,3300,3300,3300,47
20230804,141700,318467070,3315,3315,3315,3315,1
20230804,141600,318463755,3315,3315,3315,3315,0
20230804,141500,318463755,3315,3310,3315,3310,3
20230804,141400,318453820,3310,3310,3310,3310,2
20230804,141300,318447200,3305,3300,3305,3300,950
20230804,141200,315309950,3305,3305,3305,3305,2
20230804,141100,315303340,3295,3305,3305,3295,7
20230804,141000,315280255,3305,3290,3305,3290,116
20230804,140900,314898600,3305,3305,3305,3305,0
20230804,140800,314898600,3305,3290,3305,3290,187
20230804,140700,314283325,3305,3290,3305,3290,7
20230804,140600,314260235,3305,3305,3305,3305,3
20230804,140500,314250320,3305,3305,3305,3305,2
20230804,140400,314243710,3305,3305,3305,3305,3
20230804,140300,314233795,3305,3290,3305,3280,342
20230804,140200,313111480,3300,3300,3300,3300,0
20230804,140100,313111480,3300,3300,3300,3300,0
20230804,140000,313111480,3300,3300,3300,3280,813
20230804,135900,310437520,3305,3300,3305,3300,244
20230804,135800,309632310,3300,3300,3300,3300,1
20230804,135700,309629010,3300,3300,3300,3300,0
20230804,135600,309629010,3300,3295,3300,3295,38
20230804,135500,309503795,3295,3290,3295,3290,919
20230804,135400,306480280,3290,3275,3290,3275,48
20230804,135300,306323065,3290,3290,3290,3290,0
20230804,135200,306323065,3290,3280,3290,3280,2
20230804,135100,306316495,3290,3290,3290,3290,1
20230804,135000,306313205,3275,3275,3275,3275,47
20230804,134900,306159280,3290,3280,3290,3280,3
20230804,134800,306149430,3280,3275,3280,3275,64
20230804,134700,305939745,3290,3290,3290,3290,0
20230804,134600,305939745,3290,3280,3290,3275,429
20230804,134500,304532510,3285,3285,3285,3285,0
20230804,134400,304532510,3285,3285,3285,3285,500
20230804,134300,302890010,3270,3275,3275,3270,5029
20230804,134200,286444970,3280,3280,3280,3280,4
20230804,134100,286431850,3285,3285,3285,3285,100
20230804,134000,286103350,3285,3285,3285,3285,0
20230804,133900,286103350,3285,3290,3290,3285,1210
20230804,133800,282123500,3290,3290,3290,3290,0
20230804,133700,282123500,3290,3290,3315,3290,1343
20230804,133600,277698580,3280,3280,3280,3280,23
20230804,133500,277623140,3285,3285,3285,3285,0
20230804,133400,277623140,3285,3275,3285,3275,647
20230804,133300,275498215,3280,3280,3280,3280,0
20230804,133200,275498215,3280,3285,3285,3280,69
20230804,133100,275271620,3290,3290,3290,3290,0
20230804,133000,275271620,3290,3290,3290,3290,0
20230804,132900,275271620,3290,3290,3290,3290,0
20230804,132800,275271620,3290,3300,3300,3290,5
20230804,132700,275255160,3300,3300,3320,3300,628
20230804,132600,273182565,3290,3290,3290,3290,0
20230804,132500,273182565,3290,3290,3290,3290,1
20230804,132400,273179275,3300,3290,3300,3290,1351
20230804,132300,268730235,3285,3285,3285,3285,29
20230804,132200,268634970,3280,3280,3280,3280,50
20230804,132100,268470970,3290,3280,3290,3280,48
20230804,132000,268313520,3285,3285,3285,3285,24
20230804,131900,268234680,3290,3290,3290,3290,0
20230804,131800,268234680,3290,3290,3290,3290,0
20230804,131700,268234680,3290,3290,3290,3290,0
20230804,131600,268234680,3290,3285,3290,3285,4
20230804,131500,268221530,3285,3275,3285,3275,78
20230804,131400,267965310,3275,3280,3280,3275,52
20230804,131300,267794985,3290,3290,3290,3290,0
20230804,131200,267794985,3290,3290,3290,3290,0
20230804,131100,267794985,3290,3290,3290,3290,1
20230804,131000,267791695,3295,3285,3295,3285,8
20230804,130900,267765405,3290,3290,3290,3290,0
20230804,130800,267765405,3290,3295,3295,3290,203
20230804,130700,267097520,3295,3290,3295,3290,1601
20230804,130600,261830225,3290,3290,3295,3275,504
20230804,130500,260172075,3275,3275,3275,3275,94
20230804,130400,259864225,3295,3295,3295,3295,0
20230804,130300,259864225,3295,3295,3295,3295,0
20230804,130200,259864225,3295,3295,3295,3295,0
20230804,130100,259864225,3295,3295,3295,3295,0
20230804,130000,259864225,3295,3295,3295,3295,2
20230804,125900,259857635,3295,3295,3295,3295,1
20230804,125800,259854340,3295,3275,3295,3275,95
20230804,125700,259543195,3295,3275,3295,3265,3670
20230804,125600,247538625,3275,3275,3275,3275,0
20230804,125500,247538625,3275,3280,3280,3275,107
20230804,125400,247187935,3295,3295,3295,3295,1
20230804,125300,247184640,3280,3295,3295,3280,201
20230804,125200,246522360,3295,3295,3295,3295,0
20230804,125100,246522360,3295,3295,3295,3295,0
20230804,125000,246522360,3295,3295,3295,3295,1
20230804,124900,246519065,3295,3290,3295,3290,252
20230804,124800,245689980,3290,3290,3290,3290,101
20230804,124700,245357690,3290,3285,3290,3285,3501
20230804,124600,233839540,3285,3280,3285,3280,5
20230804,124500,233823130,3285,3285,3285,3285,1
20230804,124400,233819845,3275,3280,3280,3275,48
20230804,124300,233662640,3280,3280,3280,3280,0
20230804,124200,233662640,3280,3280,3280,3280,500
20230804,124100,232022640,3275,3275,3275,3275,0
20230804,124000,232022640,3275,3275,3275,3275,47
20230804,123900,231868715,3290,3290,3290,3290,0
20230804,123800,231868715,3290,3290,3290,3290,1
20230804,123700,231865425,3290,3290,3290,3290,1501
20230804,123600,226927135,3290,3290,3290,3290,1
20230804,123500,226923845,3290,3290,3290,3290,2
20230804,123400,226917265,3290,3290,3290,3290,2002
20230804,123300,220330685,3290,3285,3290,3285,2005
20230804,123200,213744250,3285,3270,3285,3270,2519
20230804,123100,205479390,3270,3270,3270,3270,1
20230804,123000,205476120,3260,3265,3265,3260,737
20230804,122900,203070430,3285,3285,3285,3285,0
20230804,122800,203070430,3285,3285,3285,3285,1
20230804,122700,203067145,3285,3285,3285,3285,0
20230804,122600,203067145,3285,3265,3285,3260,1634
20230804,122500,197734035,3285,3285,3285,3285,0
20230804,122400,197734035,3285,3270,3285,3260,3141
20230804,122300,187479135,3285,3285,3285,3285,0
20230804,122200,187479135,3285,3280,3285,3280,2
20230804,122100,187472570,3275,3275,3275,3265,50
20230804,122000,187309290,3270,3275,3275,3270,2440
20230804,121900,179325485,3275,3280,3280,3275,5178
20230804,121800,162348345,3285,3290,3295,3285,2735
20230804,121700,153363765,3290,3290,3290,3290,1268
20230804,121600,149192045,3295,3295,3295,3295,1
20230804,121500,149188750,3295,3295,3295,3290,1062
20230804,121400,145689695,3300,3300,3300,3300,0
20230804,121300,145689695,3300,3300,3300,3300,0
20230804,121200,145689695,3300,3295,3300,3295,60
20230804,121100,145491875,3300,3300,3300,3300,0
20230804,121000,145491875,3300,3300,3300,3300,500
20230804,120900,143841875,3300,3300,3300,3300,50
20230804,120800,143676875,3305,3305,3305,3305,0
20230804,120700,143676875,3305,3305,3305,3305,20
20230804,120600,143610775,3315,3305,3315,3305,635
20230804,120500,141510355,3305,3305,3305,3305,0
20230804,120400,141510355,3305,3305,3305,3305,0
20230804,120300,141510355,3305,3300,3305,3300,39
20230804,120200,141381645,3305,3305,3305,3305,0
20230804,120100,141381645,3305,3305,3305,3305,0
20230804,120000,141381645,3305,3300,3305,3300,33
20230804,115900,141272685,3295,3295,3295,3295,0
20230804,115800,141272685,3295,3295,3295,3290,415
20230804,115700,139905495,3295,3295,3295,3295,1
20230804,115600,139902200,3295,3295,3295,3295,97
20230804,115500,139582585,3295,3295,3295,3290,148
20230804,115400,139095160,3290,3290,3290,3290,0
20230804,115300,139095160,3290,3290,3290,3290,0
20230804,115200,139095160,3290,3295,3295,3290,48
20230804,115100,138937235,3295,3295,3295,3295,0
20230804,115000,138937235,3295,3290,3295,3290,48
20230804,114900,138779310,3295,3290,3295,3290,48
20230804,114800,138621385,3295,3295,3295,3295,0
20230804,114700,138621385,3295,3295,3295,3295,25
20230804,114600,138539010,3295,3290,3295,3290,48
20230804,114500,138381085,3295,3295,3295,3295,2
20230804,114400,138374495,3295,3290,3295,3290,30
20230804,114300,138275655,3295,3295,3295,3295,1
20230804,114200,138272360,3295,3295,3295,3295,1
20230804,114100,138269065,3290,3295,3295,3290,4
20230804,114000,138255890,3290,3290,3290,3290,0
20230804,113900,138255890,3290,3285,3290,3285,572
20230804,113800,136374260,3285,3285,3285,3285,0
20230804,113700,136374260,3285,3285,3285,3285,47
20230804,113600,136219865,3290,3290,3290,3290,0
20230804,113500,136219865,3290,3290,3290,3290,0
20230804,113400,136219865,3290,3295,3295,3290,2918
20230804,113300,126611405,3300,3300,3300,3300,0
20230804,113200,126611405,3300,3300,3300,3300,30
20230804,113100,126512405,3300,3300,3300,3300,435
20230804,113000,125076905,3300,3300,3300,3300,0
20230804,112900,125076905,3300,3310,3310,3300,83
20230804,112800,124802825,3300,3300,3300,3300,0
20230804,112700,124802825,3300,3300,3300,3300,118
20230804,112600,124413425,3300,3300,3300,3300,0
20230804,112500,124413425,3300,3300,3300,3300,1
20230804,112400,124410125,3300,3300,3300,3300,95
20230804,112300,124096625,3300,3300,3300,3295,439
20230804,112200,122648395,3300,3300,3300,3300,0
20230804,112100,122648395,3300,3300,3300,3300,94
20230804,112000,122338195,3300,3300,3300,3300,94
20230804,111900,122027995,3300,3300,3300,3300,94
20230804,111800,121717795,3300,3300,3300,3300,0
20230804,111700,121717795,3300,3300,3300,3300,1
20230804,111600,121714495,3295,3295,3295,3295,0
20230804,111500,121714495,3295,3305,3305,3295,10721
20230804,111400,86329090,3310,3320,3320,3310,4311
20230804,111300,72039750,3320,3320,3320,3320,0
20230804,111200,72039750,3320,3320,3320,3320,47
20230804,111100,71883710,3320,3320,3320,3320,47
20230804,111000,71727670,3320,3320,3320,3320,47
20230804,110900,71571630,3320,3320,3320,3320,47
20230804,110800,71415590,3320,3320,3320,3320,0
20230804,110700,71415590,3320,3330,3330,3320,3085
20230804,110600,61153575,3330,3330,3330,3330,61
20230804,110500,60950445,3330,3330,3330,3330,0
20230804,110400,60950445,3330,3330,3330,3330,158
20230804,110300,60424305,3335,3335,3335,3335,1
20230804,110200,60420970,3335,3330,3335,3330,48
20230804,110100,60261125,3335,3335,3335,3335,0
20230804,110000,60261125,3335,3335,3335,3335,1
20230804,105900,60257790,3330,3330,3330,3330,57
20230804,105800,60067980,3335,3335,3335,3335,1
20230804,105700,60064645,3330,3330,3330,3330,0
20230804,105600,60064645,3330,3330,3330,3330,30
20230804,105500,59964745,3335,3335,3335,3335,0
20230804,105400,59964745,3335,3335,3335,3335,0
20230804,105300,59964745,3335,3335,3335,3335,0
20230804,105200,59964745,3335,3335,3335,3335,1
20230804,105100,59961410,3330,3330,3330,3330,0
20230804,105000,59961410,3330,3330,3330,3330,57
20230804,104900,59771600,3330,3330,3330,3330,0
20230804,104800,59771600,3330,3330,3330,3330,808
20230804,104700,57080960,3330,3335,3335,3330,500
20230804,104600,55415835,3335,3335,3335,3335,475
20230804,104500,53831710,3340,3340,3340,3340,0
20230804,104400,53831710,3340,3340,3340,3340,0
20230804,104300,53831710,3340,3340,3340,3340,0
20230804,104200,53831710,3340,3340,3340,3340,0
20230804,104100,53831710,3340,3340,3340,3340,0
20230804,104000,53831710,3340,3340,3340,3340,2
20230804,103900,53825030,3340,3335,3340,3335,5
20230804,103800,53808335,3335,3335,3335,3335,0
20230804,103700,53808335,3335,3335,3335,3335,0
20230804,103600,53808335,3335,3330,3335,3325,249
20230804,103500,52980395,3340,3340,3340,3340,0
20230804,103400,52980395,3340,3340,3340,3340,0
20230804,103300,52980395,3340,3335,3340,3335,2
20230804,103200,52973720,3340,3330,3340,3330,176
20230804,103100,52387630,3325,3325,3330,3325,200
20230804,103000,51722380,3330,3325,3330,3325,40
20230804,102900,51589280,3330,3325,3330,3325,47
20230804,102800,51432955,3325,3325,3325,3325,0
20230804,102700,51432955,3325,3325,3325,3325,0
20230804,102600,51432955,3325,3325,3325,3325,0
20230804,102500,51432955,3325,3325,3325,3325,3
20230804,102400,51422980,3330,3330,3330,3330,0
20230804,102300,51422980,3330,3330,3340,3330,28
20230804,102200,51329730,3340,3340,3340,3340,0
20230804,102100,51329730,3340,3340,3340,3340,1
20230804,102000,51326390,3340,3340,3340,3340,1
20230804,101900,51323050,3340,3340,3340,3340,0
20230804,101800,51323050,3340,3340,3340,3340,2
20230804,101700,51316370,3325,3330,3330,3325,2100
20230804,101600,44331810,3350,3350,3350,3350,0
20230804,101500,44331810,3350,3350,3350,3350,0
20230804,101400,44331810,3350,3350,3350,3350,0
20230804,101300,44331810,3350,3350,3350,3350,0
20230804,101200,44331810,3350,3350,3350,3350,0
20230804,101100,44331810,3350,3350,3350,3350,0
20230804,101000,44331810,3350,3350,3350,3350,0
20230804,100900,44331810,3350,3350,3350,3350,0
20230804,100800,44331810,3350,3350,3350,3350,0
20230804,100700,44331810,3350,3350,3350,3350,0
20230804,100600,44331810,3350,3350,3350,3350,1
20230804,100500,44328460,3350,3330,3350,3330,768
20230804,100400,41767250,3330,3330,3330,3330,883
20230804,100300,38826860,3330,3330,3330,3330,1
20230804,100200,38823530,3330,3330,3330,3330,29
20230804,100100,38726960,3335,3335,3335,3335,0
20230804,100000,38726960,3335,3335,3335,3335,0
20230804,095900,38726960,3335,3335,3335,3335,0
20230804,095800,38726960,3335,3335,3335,3335,0
20230804,095700,38726960,3335,3335,3335,3335,0
20230804,095600,38726960,3335,3335,3335,3335,1
20230804,095500,38723625,3350,3350,3350,3350,300
20230804,095400,37718625,3350,3335,3350,3335,745
20230804,095300,35234035,3355,3355,3355,3355,0
20230804,095200,35234035,3355,3350,3355,3350,18
20230804,095100,35173730,3345,3335,3345,3335,4
20230804,095000,35160360,3345,3345,3345,3345,0
20230804,094900,35160360,3345,3335,3345,3335,36
20230804,094800,35040290,3345,3350,3350,3345,7
20230804,094700,35016870,3345,3330,3345,3325,77
20230804,094600,34760510,3340,3330,3340,3330,62
20230804,094500,34554040,3345,3345,3345,3345,0
20230804,094400,34554040,3345,3345,3345,3345,1
20230804,094300,34550695,3345,3345,3345,3345,1
20230804,094200,34547350,3340,3340,3340,3340,0
20230804,094100,34547350,3340,3355,3360,3340,28
20230804,094000,34453660,3355,3355,3355,3355,68
20230804,093900,34225520,3355,3350,3355,3350,3
20230804,093800,34215465,3355,3355,3355,3355,0
20230804,093700,34215465,3355,3325,3355,3325,1365
20230804,093600,29668915,3325,3325,3325,3325,2
20230804,093500,29662265,3310,3310,3310,3310,0
20230804,093400,29662265,3310,3325,3325,3310,2120
20230804,093300,22631045,3330,3335,3335,3330,434
20230804,093200,21185465,3340,3340,3340,3340,0
20230804,093100,21185465,3340,3340,3340,3340,10
20230804,093000,21152065,3345,3345,3345,3345,0
20230804,092900,21152065,3345,3345,3345,3345,1
20230804,092800,21148720,3330,3330,3330,3330,0
20230804,092700,21148720,3330,3330,3330,3330,0
20230804,092600,21148720,3330,3330,3330,3330,500
20230804,092500,19483720,3330,3335,3335,3330,143
20230804,092400,19007525,3345,3340,3345,3335,1718
20230804,092300,13277935,3345,3345,3345,3345,2
20230804,092200,13271245,3350,3350,3350,3350,398
20230804,092100,11937945,3365,3355,3365,3355,9
20230804,092000,11907715,3355,3335,3355,3335,353
20230804,091900,10728690,3335,3335,3335,3335,0
20230804,091800,10728690,3335,3335,3335,3335,0
20230804,091700,10728690,3335,3335,3335,3335,0
20230804,091600,10728690,3335,3335,3335,3335,1
20230804,091500,10725355,3340,3340,3340,3340,0
20230804,091400,10725355,3340,3345,3345,3340,81
20230804,091300,10454710,3345,3345,3345,3345,2
20230804,091200,10448020,3350,3350,3350,3350,4
20230804,091100,10434620,3350,3340,3350,3340,361
20230804,091000,9228425,3340,3325,3340,3325,735
20230804,090900,6773630,3315,3325,3325,3315,565
20230804,090800,4900385,3325,3325,3325,3325,0
20230804,090700,4900385,3325,3330,3330,3325,1047
20230804,090600,1418670,3330,3330,3330,3330,16
20230804,090500,1365390,3330,3330,3330,3330,14
20230804,090400,1318770,3330,3335,3335,3330,98
20230804,090300,992395,3340,3340,3340,3340,4
20230804,090200,979035,3345,3345,3345,3345,0
20230804,090100,979035,3345,3365,3365,3345,280
20230804,090000,40320,3360,3360,3360,3360,12