KissMeData/036710/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191200,400415510,3090,3090,3090,3090,3263
20230801,191100,400415510,3090,3090,3090,3090,0
20230801,191000,400415510,3090,3090,3090,3090,0
20230801,190900,400415510,3090,3090,3090,3090,0
20230801,190800,400415510,3090,3090,3090,3090,0
20230801,190700,400415510,3090,3090,3090,3090,0
20230801,190600,400415510,3090,3090,3090,3090,0
20230801,190500,400415510,3090,3090,3090,3090,0
20230801,190400,400415510,3090,3090,3090,3090,0
20230801,190300,400415510,3090,3090,3090,3090,0
20230801,190200,400415510,3090,3090,3090,3090,0
20230801,190100,400415510,3090,3090,3090,3090,0
20230801,190000,400415510,3090,3090,3090,3090,0
20230801,185900,400415510,3090,3090,3090,3090,0
20230801,185800,400415510,3090,3090,3090,3090,0
20230801,185700,400415510,3090,3090,3090,3090,0
20230801,185600,400415510,3090,3090,3090,3090,0
20230801,185500,400415510,3090,3090,3090,3090,0
20230801,185400,400415510,3090,3090,3090,3090,0
20230801,185300,400415510,3090,3090,3090,3090,0
20230801,185200,400415510,3090,3090,3090,3090,0
20230801,185100,400415510,3090,3090,3090,3090,0
20230801,185000,400415510,3090,3090,3090,3090,0
20230801,184900,400415510,3090,3090,3090,3090,0
20230801,184800,400415510,3090,3090,3090,3090,0
20230801,184700,400415510,3090,3090,3090,3090,0
20230801,184600,400415510,3090,3090,3090,3090,0
20230801,184500,400415510,3090,3090,3090,3090,0
20230801,184400,400415510,3090,3090,3090,3090,0
20230801,184300,400415510,3090,3090,3090,3090,0
20230801,184200,400415510,3090,3090,3090,3090,3263
20230801,184100,400415510,3090,3090,3090,3090,0
20230801,184000,400415510,3090,3090,3090,3090,0
20230801,183900,400415510,3090,3090,3090,3090,0
20230801,183800,400415510,3090,3090,3090,3090,0
20230801,183700,400415510,3090,3090,3090,3090,0
20230801,183600,400415510,3090,3090,3090,3090,0
20230801,183500,400415510,3090,3090,3090,3090,0
20230801,183400,400415510,3090,3090,3090,3090,0
20230801,183300,400415510,3090,3090,3090,3090,0
20230801,183200,400415510,3090,3090,3090,3090,0
20230801,183100,400415510,3090,3090,3090,3090,0
20230801,183000,400415510,3090,3090,3090,3090,0
20230801,182900,400415510,3090,3090,3090,3090,0
20230801,182800,400415510,3090,3090,3090,3090,0
20230801,182700,400415510,3090,3090,3090,3090,0
20230801,182600,400415510,3090,3090,3090,3090,0
20230801,182500,400415510,3090,3090,3090,3090,0
20230801,182400,400415510,3090,3090,3090,3090,0
20230801,182300,400415510,3090,3090,3090,3090,0
20230801,182200,400415510,3090,3090,3090,3090,0
20230801,182100,400415510,3090,3090,3090,3090,0
20230801,182000,400415510,3090,3090,3090,3090,0
20230801,181900,400415510,3090,3090,3090,3090,0
20230801,181800,400415510,3090,3090,3090,3090,0
20230801,181700,400415510,3090,3090,3090,3090,0
20230801,181600,400415510,3090,3090,3090,3090,0
20230801,181500,400415510,3090,3090,3090,3090,0
20230801,181400,400415510,3090,3090,3090,3090,0
20230801,181300,400415510,3090,3090,3090,3090,0
20230801,181200,400415510,3090,3090,3090,3090,3263
20230801,181100,400415510,3090,3090,3090,3090,0
20230801,181000,400415510,3090,3090,3090,3090,0
20230801,180900,400415510,3090,3090,3090,3090,0
20230801,180800,400415510,3090,3090,3090,3090,0
20230801,180700,400415510,3090,3090,3090,3090,0
20230801,180600,400415510,3090,3090,3090,3090,0
20230801,180500,400415510,3090,3090,3090,3090,0
20230801,180400,400415510,3090,3090,3090,3090,0
20230801,180300,400415510,3090,3090,3090,3090,0
20230801,180200,400415510,3090,3090,3090,3090,0
20230801,180100,400415510,3090,3090,3090,3090,0
20230801,180000,400415510,3090,3090,3090,3090,0
20230801,175900,400415510,3090,3090,3090,3090,0
20230801,175800,400415510,3090,3090,3090,3090,0
20230801,175700,400415510,3090,3090,3090,3090,0
20230801,175600,400415510,3090,3090,3090,3090,0
20230801,175500,400415510,3090,3090,3090,3090,0
20230801,175400,400415510,3090,3090,3090,3090,0
20230801,175300,400415510,3090,3090,3090,3090,0
20230801,175200,400415510,3090,3090,3090,3090,0
20230801,175100,400415510,3090,3090,3090,3090,0
20230801,175000,400415510,3090,3090,3090,3090,0
20230801,174900,400415510,3090,3090,3090,3090,0
20230801,174800,400415510,3090,3090,3090,3090,0
20230801,174700,400415510,3090,3090,3090,3090,0
20230801,174600,400415510,3090,3090,3090,3090,0
20230801,174500,400415510,3090,3090,3090,3090,0
20230801,174400,400415510,3090,3090,3090,3090,0
20230801,174300,400415510,3090,3090,3090,3090,0
20230801,174200,400415510,3090,3090,3090,3090,3263
20230801,174100,400415510,3090,3090,3090,3090,0
20230801,174000,400415510,3090,3090,3090,3090,0
20230801,173900,400415510,3090,3090,3090,3090,0
20230801,173800,400415510,3090,3090,3090,3090,0
20230801,173700,400415510,3090,3090,3090,3090,0
20230801,173600,400415510,3090,3090,3090,3090,0
20230801,173500,400415510,3090,3090,3090,3090,0
20230801,173400,400415510,3090,3090,3090,3090,0
20230801,173300,400415510,3090,3090,3090,3090,0
20230801,173200,400415510,3090,3090,3090,3090,0
20230801,173100,400415510,3090,3090,3090,3090,0
20230801,173000,400415510,3090,3090,3090,3090,0
20230801,172900,400415510,3090,3090,3090,3090,0
20230801,172800,400415510,3090,3090,3090,3090,0
20230801,172700,400415510,3090,3090,3090,3090,0
20230801,172600,400415510,3090,3090,3090,3090,0
20230801,172500,400415510,3090,3090,3090,3090,0
20230801,172400,400415510,3090,3090,3090,3090,0
20230801,172300,400415510,3090,3090,3090,3090,0
20230801,172200,400415510,3090,3090,3090,3090,0
20230801,172100,400415510,3090,3090,3090,3090,0
20230801,172000,400415510,3090,3090,3090,3090,0
20230801,171900,400415510,3090,3090,3090,3090,0
20230801,171800,400415510,3090,3090,3090,3090,0
20230801,171700,400415510,3090,3090,3090,3090,0
20230801,171600,400415510,3090,3090,3090,3090,0
20230801,171500,400415510,3090,3090,3090,3090,0
20230801,171400,400415510,3090,3090,3090,3090,0
20230801,171300,400415510,3090,3090,3090,3090,0
20230801,171200,400415510,3090,3090,3090,3090,3263
20230801,171100,400415510,3090,3090,3090,3090,0
20230801,171000,400415510,3090,3090,3090,3090,0
20230801,170900,400415510,3090,3090,3090,3090,0
20230801,170800,400415510,3090,3090,3090,3090,0
20230801,170700,400415510,3090,3090,3090,3090,0
20230801,170600,400415510,3090,3090,3090,3090,0
20230801,170500,400415510,3090,3090,3090,3090,0
20230801,170400,400415510,3090,3090,3090,3090,0
20230801,170300,400415510,3090,3090,3090,3090,0
20230801,170200,400415510,3090,3090,3090,3090,0
20230801,170100,400415510,3090,3090,3090,3090,0
20230801,170000,400415510,3090,3090,3090,3090,0
20230801,165900,400415510,3090,3090,3090,3090,0
20230801,165800,400415510,3090,3090,3090,3090,0
20230801,165700,400415510,3090,3090,3090,3090,0
20230801,165600,400415510,3090,3090,3090,3090,0
20230801,165500,400415510,3090,3090,3090,3090,0
20230801,165400,400415510,3090,3090,3090,3090,0
20230801,165300,400415510,3090,3090,3090,3090,0
20230801,165200,400415510,3090,3090,3090,3090,0
20230801,165100,400415510,3090,3090,3090,3090,0
20230801,165000,400415510,3090,3090,3090,3090,0
20230801,164900,400415510,3090,3090,3090,3090,0
20230801,164800,400415510,3090,3090,3090,3090,0
20230801,164700,400415510,3090,3090,3090,3090,0
20230801,164600,400415510,3090,3090,3090,3090,0
20230801,164500,400415510,3090,3090,3090,3090,0
20230801,164400,400415510,3090,3090,3090,3090,0
20230801,164300,400415510,3090,3090,3090,3090,0
20230801,164200,400415510,3090,3090,3090,3090,3263
20230801,164100,400415510,3090,3090,3090,3090,0
20230801,164000,400415510,3090,3090,3090,3090,0
20230801,163900,400415510,3090,3090,3090,3090,0
20230801,163800,400415510,3090,3090,3090,3090,0
20230801,163700,400415510,3090,3090,3090,3090,0
20230801,163600,400415510,3090,3090,3090,3090,0
20230801,163500,400415510,3090,3090,3090,3090,0
20230801,163400,400415510,3090,3090,3090,3090,0
20230801,163300,400415510,3090,3090,3090,3090,0
20230801,163200,400415510,3090,3090,3090,3090,0
20230801,163100,400415510,3090,3090,3090,3090,0
20230801,163000,400415510,3090,3090,3090,3090,0
20230801,162900,400415510,3090,3090,3090,3090,0
20230801,162800,400415510,3090,3090,3090,3090,0
20230801,162700,400415510,3090,3090,3090,3090,0
20230801,162600,400415510,3090,3090,3090,3090,0
20230801,162500,400415510,3090,3090,3090,3090,0
20230801,162400,400415510,3090,3090,3090,3090,0
20230801,162300,400415510,3090,3090,3090,3090,0
20230801,162200,400415510,3090,3090,3090,3090,0
20230801,162100,400415510,3090,3090,3090,3090,0
20230801,162000,400415510,3090,3090,3090,3090,0
20230801,161900,400415510,3090,3090,3090,3090,0
20230801,161800,400415510,3090,3090,3090,3090,0
20230801,161700,400415510,3090,3090,3090,3090,0
20230801,161600,400415510,3090,3090,3090,3090,0
20230801,161500,400415510,3090,3090,3090,3090,0
20230801,161400,400415510,3090,3090,3090,3090,0
20230801,161300,400415510,3090,3090,3090,3090,0
20230801,161200,400415510,3090,3090,3090,3090,3263
20230801,161100,400415510,3090,3090,3090,3090,0
20230801,161000,400415510,3090,3090,3090,3090,0
20230801,160900,400415510,3090,3090,3090,3090,0
20230801,160800,400415510,3090,3090,3090,3090,0
20230801,160700,400415510,3090,3090,3090,3090,0
20230801,160600,400415510,3090,3090,3090,3090,0
20230801,160500,400415510,3090,3090,3090,3090,0
20230801,160400,400415510,3090,3090,3090,3090,0
20230801,160300,400415510,3090,3090,3090,3090,0
20230801,160200,400415510,3090,3090,3090,3090,0
20230801,160100,400415510,3090,3090,3090,3090,0
20230801,160000,400415510,3090,3090,3090,3090,0
20230801,155900,400415510,3090,3090,3090,3090,0
20230801,155800,400415510,3090,3090,3090,3090,0
20230801,155700,400415510,3090,3090,3090,3090,0
20230801,155600,400415510,3090,3090,3090,3090,0
20230801,155500,400415510,3090,3090,3090,3090,0
20230801,155400,400415510,3090,3090,3090,3090,0
20230801,155300,400415510,3090,3090,3090,3090,0
20230801,155200,400415510,3090,3090,3090,3090,0
20230801,155100,400415510,3090,3090,3090,3090,0
20230801,155000,400415510,3090,3090,3090,3090,0
20230801,154900,400415510,3090,3090,3090,3090,0
20230801,154800,400415510,3090,3090,3090,3090,0
20230801,154700,400415510,3090,3090,3090,3090,0
20230801,154600,400415510,3090,3090,3090,3090,0
20230801,154500,400415510,3090,3090,3090,3090,0
20230801,154400,400415510,3090,3090,3090,3090,0
20230801,154300,400415510,3090,3090,3090,3090,0
20230801,154200,400415510,3090,3090,3090,3090,3263
20230801,154100,400415510,3090,3090,3090,3090,0
20230801,154000,400415510,3090,3090,3090,3090,0
20230801,153900,400415510,3090,3090,3090,3090,0
20230801,153800,400415510,3090,3090,3090,3090,0
20230801,153700,400415510,3090,3090,3090,3090,0
20230801,153600,400415510,3090,3090,3090,3090,0
20230801,153500,400415510,3090,3090,3090,3090,0
20230801,153400,400415510,3090,3090,3090,3090,0
20230801,153300,400415510,3090,3090,3090,3090,0
20230801,153200,400415510,3090,3090,3090,3090,0
20230801,153100,400415510,3090,3090,3090,3090,0
20230801,153000,400415510,3090,3090,3090,3090,3263
20230801,152900,390332840,3075,3075,3075,3075,0
20230801,152800,390332840,3075,3075,3075,3075,0
20230801,152700,390332840,3075,3075,3075,3075,0
20230801,152600,390332840,3075,3075,3075,3075,0
20230801,152500,390332840,3075,3075,3075,3075,0
20230801,152400,390332840,3075,3075,3075,3075,0
20230801,152300,390332840,3075,3075,3075,3075,0
20230801,152200,390332840,3075,3075,3075,3075,0
20230801,152100,390332840,3075,3075,3075,3075,0
20230801,152000,390332840,3075,3075,3075,3075,0
20230801,151900,390332840,3075,3065,3075,3065,683
20230801,151800,388236425,3065,3065,3065,3065,789
20230801,151700,385818140,3065,3065,3065,3065,0
20230801,151600,385818140,3065,3055,3065,3055,301
20230801,151500,384898555,3055,3060,3060,3055,100
20230801,151400,384592805,3055,3055,3055,3055,314
20230801,151300,383633535,3060,3060,3060,3060,20
20230801,151200,383572335,3065,3065,3065,3065,0
20230801,151100,383572335,3065,3065,3065,3065,196
20230801,151000,382971595,3055,3065,3065,3055,305
20230801,150900,382039810,3065,3065,3065,3065,49
20230801,150800,381889625,3055,3055,3055,3055,0
20230801,150700,381889625,3055,3055,3055,3055,190
20230801,150600,381309175,3055,3055,3055,3055,0
20230801,150500,381309175,3055,3055,3055,3055,0
20230801,150400,381309175,3055,3055,3055,3055,0
20230801,150300,381309175,3055,3055,3055,3055,282
20230801,150200,380447665,3055,3060,3060,3055,1000
20230801,150100,377392415,3065,3065,3065,3065,0
20230801,150000,377392415,3065,3065,3065,3065,1
20230801,145900,377389350,3055,3055,3055,3050,197
20230801,145800,376787520,3055,3055,3055,3055,1
20230801,145700,376784465,3050,3050,3050,3050,0
20230801,145600,376784465,3050,3050,3050,3050,214
20230801,145500,376131765,3055,3055,3055,3055,15
20230801,145400,376085940,3055,3055,3055,3055,0
20230801,145300,376085940,3055,3055,3055,3055,0
20230801,145200,376085940,3055,3055,3055,3055,0
20230801,145100,376085940,3055,3055,3055,3055,0
20230801,145000,376085940,3055,3055,3055,3055,99
20230801,144900,375783495,3050,3060,3060,3050,1304
20230801,144800,371801220,3070,3070,3070,3070,325
20230801,144700,370803470,3060,3060,3060,3060,0
20230801,144600,370803470,3060,3065,3065,3060,181
20230801,144500,370249605,3060,3060,3060,3060,0
20230801,144400,370249605,3060,3060,3060,3060,0
20230801,144300,370249605,3060,3060,3060,3060,13
20230801,144200,370209825,3060,3060,3060,3060,0
20230801,144100,370209825,3060,3060,3060,3060,208
20230801,144000,369573345,3070,3070,3070,3070,0
20230801,143900,369573345,3070,3070,3070,3070,0
20230801,143800,369573345,3070,3070,3070,3070,0
20230801,143700,369573345,3070,3070,3070,3070,0
20230801,143600,369573345,3070,3070,3070,3070,6
20230801,143500,369554925,3070,3070,3070,3070,0
20230801,143400,369554925,3070,3070,3070,3070,0
20230801,143300,369554925,3070,3070,3070,3070,1
20230801,143200,369551855,3070,3070,3070,3070,51
20230801,143100,369395285,3070,3070,3070,3070,0
20230801,143000,369395285,3070,3070,3070,3070,4
20230801,142900,369383005,3060,3060,3060,3060,0
20230801,142800,369383005,3060,3060,3060,3060,0
20230801,142700,369383005,3060,3060,3060,3060,732
20230801,142600,367143085,3065,3065,3065,3065,839
20230801,142500,364571550,3065,3065,3065,3065,6
20230801,142400,364553160,3065,3060,3065,3060,5156
20230801,142300,348750050,3050,3050,3050,3050,222
20230801,142200,348072950,3065,3065,3065,3065,0
20230801,142100,348072950,3065,3065,3065,3065,0
20230801,142000,348072950,3065,3065,3065,3065,0
20230801,141900,348072950,3065,3065,3065,3065,3
20230801,141800,348063755,3065,3065,3065,3065,0
20230801,141700,348063755,3065,3065,3065,3065,0
20230801,141600,348063755,3065,3050,3065,3050,185
20230801,141500,347499445,3050,3050,3050,3050,200
20230801,141400,346889445,3065,3065,3065,3065,0
20230801,141300,346889445,3065,3065,3065,3065,0
20230801,141200,346889445,3065,3065,3065,3065,3
20230801,141100,346880250,3065,3065,3065,3065,0
20230801,141000,346880250,3065,3065,3065,3065,4
20230801,140900,346867990,3065,3065,3065,3065,0
20230801,140800,346867990,3065,3065,3065,3065,0
20230801,140700,346867990,3065,3065,3065,3065,0
20230801,140600,346867990,3065,3065,3065,3065,0
20230801,140500,346867990,3065,3065,3065,3065,600
20230801,140400,345028990,3070,3070,3070,3070,0
20230801,140300,345028990,3070,3070,3070,3070,0
20230801,140200,345028990,3070,3070,3070,3070,0
20230801,140100,345028990,3070,3065,3070,3065,70
20230801,140000,344814095,3070,3070,3070,3070,0
20230801,135900,344814095,3070,3070,3070,3070,4
20230801,135800,344801815,3070,3070,3070,3070,0
20230801,135700,344801815,3070,3070,3070,3070,0
20230801,135600,344801815,3070,3070,3070,3070,0
20230801,135500,344801815,3070,3070,3070,3070,1
20230801,135400,344798745,3080,3080,3080,3080,0
20230801,135300,344798745,3080,3050,3085,3050,2217
20230801,135200,338000645,3040,3040,3040,3040,50
20230801,135100,337848645,3040,3040,3040,3040,0
20230801,135000,337848645,3040,3040,3040,3040,0
20230801,134900,337848645,3040,3040,3040,3040,508
20230801,134800,336304325,3035,3035,3035,3035,600
20230801,134700,334483325,3035,3035,3035,3035,95
20230801,134600,334195000,3040,3035,3040,3035,98
20230801,134500,333897085,3040,3040,3040,3040,882
20230801,134400,331215805,3040,3045,3045,3040,636
20230801,134300,329280255,3045,3045,3045,3045,0
20230801,134200,329280255,3045,3045,3045,3045,0
20230801,134100,329280255,3045,3050,3050,3045,291
20230801,134000,328392825,3050,3050,3050,3050,303
20230801,133900,327468675,3050,3050,3050,3050,0
20230801,133800,327468675,3050,3050,3050,3050,255
20230801,133700,326690925,3050,3050,3050,3050,0
20230801,133600,326690925,3050,3050,3050,3050,0
20230801,133500,326690925,3050,3050,3050,3050,0
20230801,133400,326690925,3050,3055,3055,3050,1509
20230801,133300,322087265,3055,3055,3055,3055,1
20230801,133200,322084210,3060,3060,3060,3060,0
20230801,133100,322084210,3060,3060,3060,3060,121
20230801,133000,321713950,3060,3060,3060,3060,0
20230801,132900,321713950,3060,3060,3060,3060,0
20230801,132800,321713950,3060,3060,3060,3060,0
20230801,132700,321713950,3060,3060,3060,3060,0
20230801,132600,321713950,3060,3060,3060,3060,0
20230801,132500,321713950,3060,3060,3060,3060,1073
20230801,132400,318430570,3065,3065,3065,3065,1
20230801,132300,318427505,3060,3060,3060,3060,0
20230801,132200,318427505,3060,3060,3060,3060,0
20230801,132100,318427505,3060,3060,3060,3060,0
20230801,132000,318427505,3060,3060,3060,3060,241
20230801,131900,317690045,3065,3065,3065,3065,0
20230801,131800,317690045,3065,3065,3065,3065,0
20230801,131700,317690045,3065,3065,3065,3065,0
20230801,131600,317690045,3065,3065,3065,3065,0
20230801,131500,317690045,3065,3065,3065,3065,200
20230801,131400,317077045,3070,3070,3070,3070,0
20230801,131300,317077045,3070,3070,3070,3070,0
20230801,131200,317077045,3070,3070,3070,3070,105
20230801,131100,316754695,3080,3080,3080,3080,13
20230801,131000,316714655,3080,3080,3080,3080,140
20230801,130900,316283455,3070,3070,3070,3070,0
20230801,130800,316283455,3070,3080,3080,3070,2
20230801,130700,316277305,3070,3070,3070,3070,1251
20230801,130600,312436735,3065,3065,3065,3065,1460
20230801,130500,307961835,3060,3060,3060,3060,0
20230801,130400,307961835,3060,3060,3060,3060,142
20230801,130300,307527315,3060,3060,3060,3060,0
20230801,130200,307527315,3060,3060,3060,3060,0
20230801,130100,307527315,3060,3060,3060,3060,1000
20230801,130000,304467315,3065,3065,3065,3065,0
20230801,125900,304467315,3065,3065,3065,3065,105
20230801,125800,304145490,3065,3065,3065,3065,1
20230801,125700,304142425,3070,3065,3070,3065,214
20230801,125600,303486510,3065,3065,3065,3065,783
20230801,125500,301086615,3060,3060,3060,3060,0
20230801,125400,301086615,3060,3060,3060,3060,0
20230801,125300,301086615,3060,3065,3065,3060,3082
20230801,125200,291644245,3065,3070,3070,3065,558
20230801,125100,289932975,3070,3070,3070,3070,10
20230801,125000,289902275,3065,3065,3065,3065,0
20230801,124900,289902275,3065,3065,3065,3065,228
20230801,124800,289203455,3070,3070,3070,3070,20
20230801,124700,289142055,3065,3065,3065,3065,0
20230801,124600,289142055,3065,3065,3065,3065,365
20230801,124500,288023330,3070,3080,3080,3070,75
20230801,124400,287793070,3070,3070,3070,3070,0
20230801,124300,287793070,3070,3080,3080,3070,2
20230801,124200,287786920,3075,3075,3075,3075,0
20230801,124100,287786920,3075,3075,3075,3075,0
20230801,124000,287786920,3075,3080,3080,3075,2
20230801,123900,287780765,3080,3080,3080,3080,2
20230801,123800,287774605,3080,3075,3080,3075,248
20230801,123700,287010770,3080,3080,3080,3080,11
20230801,123600,286976890,3085,3085,3085,3085,0
20230801,123500,286976890,3085,3085,3085,3085,0
20230801,123400,286976890,3085,3080,3085,3080,730
20230801,123300,284728485,3080,3080,3080,3080,0
20230801,123200,284728485,3080,3080,3080,3080,0
20230801,123100,284728485,3080,3080,3080,3080,0
20230801,123000,284728485,3080,3080,3080,3080,0
20230801,122900,284728485,3080,3080,3080,3080,135
20230801,122800,284312685,3090,3090,3090,3090,0
20230801,122700,284312685,3090,3085,3090,3085,20
20230801,122600,284250935,3085,3085,3085,3085,304
20230801,122500,283313095,3090,3090,3090,3090,0
20230801,122400,283313095,3090,3090,3090,3090,2
20230801,122300,283306915,3090,3080,3090,3080,303
20230801,122200,282370655,3085,3085,3085,3085,254
20230801,122100,281587065,3095,3095,3095,3095,0
20230801,122000,281587065,3095,3095,3095,3095,0
20230801,121900,281587065,3095,3095,3095,3095,1024
20230801,121800,278417785,3090,3090,3090,3090,30
20230801,121700,278325085,3090,3090,3090,3090,287
20230801,121600,277438255,3095,3075,3100,3075,797
20230801,121500,274982750,3075,3075,3075,3075,1402
20230801,121400,270671600,3075,3075,3075,3075,8
20230801,121300,270647000,3075,3075,3075,3075,0
20230801,121200,270647000,3075,3075,3075,3075,80
20230801,121100,270401000,3075,3075,3075,3075,0
20230801,121000,270401000,3075,3075,3075,3075,0
20230801,120900,270401000,3075,3070,3075,3070,88
20230801,120800,270130830,3065,3065,3065,3065,0
20230801,120700,270130830,3065,3065,3065,3065,0
20230801,120600,270130830,3065,3070,3070,3065,2322
20230801,120500,263002690,3070,3070,3070,3070,540
20230801,120400,261344890,3070,3070,3070,3070,10
20230801,120300,261314190,3070,3070,3070,3065,241
20230801,120200,260575485,3065,3065,3065,3065,210
20230801,120100,259931835,3065,3065,3065,3065,182
20230801,120000,259374005,3060,3060,3060,3060,183
20230801,115900,258814025,3065,3065,3065,3060,62
20230801,115800,258624035,3065,3065,3065,3065,4
20230801,115700,258611775,3060,3060,3060,3060,0
20230801,115600,258611775,3060,3060,3060,3060,0
20230801,115500,258611775,3060,3060,3060,3060,0
20230801,115400,258611775,3060,3060,3065,3060,228
20230801,115300,257914075,3060,3060,3060,3060,1500
20230801,115200,253324075,3060,3060,3060,3060,0
20230801,115100,253324075,3060,3060,3060,3060,0
20230801,115000,253324075,3060,3060,3060,3060,0
20230801,114900,253324075,3060,3060,3060,3060,169
20230801,114800,252806935,3065,3065,3065,3065,0
20230801,114700,252806935,3065,3065,3065,3065,234
20230801,114600,252089725,3065,3065,3065,3065,600
20230801,114500,250250725,3065,3065,3065,3065,0
20230801,114400,250250725,3065,3065,3065,3065,300
20230801,114300,249331225,3065,3065,3065,3065,100
20230801,114200,249024725,3065,3065,3065,3065,391
20230801,114100,247826310,3070,3070,3070,3070,0
20230801,114000,247826310,3070,3070,3070,3070,50
20230801,113900,247672810,3070,3070,3070,3070,0
20230801,113800,247672810,3070,3070,3070,3070,200
20230801,113700,247058810,3070,3070,3070,3070,0
20230801,113600,247058810,3070,3070,3070,3070,217
20230801,113500,246392620,3070,3070,3070,3070,0
20230801,113400,246392620,3070,3070,3070,3070,0
20230801,113300,246392620,3070,3065,3070,3065,2
20230801,113200,246386485,3070,3065,3070,3065,131
20230801,113100,245984965,3065,3065,3065,3065,1
20230801,113000,245981900,3070,3070,3070,3070,101
20230801,112900,245671830,3070,3070,3070,3070,2
20230801,112800,245665690,3070,3070,3070,3070,0
20230801,112700,245665690,3070,3070,3070,3070,84
20230801,112600,245407810,3070,3070,3070,3070,156
20230801,112500,244928890,3065,3065,3065,3065,0
20230801,112400,244928890,3065,3065,3065,3065,17
20230801,112300,244876785,3070,3065,3070,3065,442
20230801,112200,243522005,3065,3065,3065,3065,206
20230801,112100,242890615,3065,3065,3065,3065,0
20230801,112000,242890615,3065,3065,3065,3065,0
20230801,111900,242890615,3065,3065,3065,3065,200
20230801,111800,242277615,3060,3060,3060,3060,0
20230801,111700,242277615,3060,3060,3060,3060,0
20230801,111600,242277615,3060,3060,3060,3060,217
20230801,111500,241613595,3060,3060,3060,3060,0
20230801,111400,241613595,3060,3060,3060,3060,0
20230801,111300,241613595,3060,3060,3060,3060,0
20230801,111200,241613595,3060,3060,3060,3060,671
20230801,111100,239560335,3060,3060,3060,3060,4
20230801,111000,239548095,3060,3055,3060,3055,110
20230801,110900,239211995,3060,3055,3060,3055,3005
20230801,110800,230016720,3055,3055,3055,3055,0
20230801,110700,230016720,3055,3055,3055,3055,0
20230801,110600,230016720,3055,3055,3055,3055,1
20230801,110500,230013665,3050,3050,3050,3050,6
20230801,110400,229995365,3050,3050,3050,3050,178
20230801,110300,229452465,3050,3050,3050,3050,5
20230801,110200,229437215,3045,3050,3050,3045,2
20230801,110100,229431120,3045,3050,3050,3045,1937
20230801,110000,223524625,3045,3045,3045,3045,59
20230801,105900,223344970,3045,3050,3050,3045,16
20230801,105800,223296240,3050,3050,3050,3050,1
20230801,105700,223293190,3040,3045,3045,3040,390
20230801,105600,222107540,3040,3045,3045,3040,176
20230801,105500,221572495,3050,3050,3050,3050,1
20230801,105400,221569445,3045,3045,3045,3045,0
20230801,105300,221569445,3045,3050,3050,3045,1447
20230801,105200,217158600,3055,3060,3060,3055,163
20230801,105100,216660130,3055,3055,3055,3055,0
20230801,105000,216660130,3055,3060,3060,3055,23
20230801,104900,216589860,3060,3060,3060,3060,0
20230801,104800,216589860,3060,3060,3060,3060,12
20230801,104700,216553140,3060,3060,3060,3060,372
20230801,104600,215414820,3060,3060,3060,3060,0
20230801,104500,215414820,3060,3060,3060,3060,0
20230801,104400,215414820,3060,3060,3060,3060,0
20230801,104300,215414820,3060,3060,3060,3060,0
20230801,104200,215414820,3060,3060,3060,3060,1
20230801,104100,215411760,3045,3065,3065,3045,2
20230801,104000,215405650,3060,3060,3060,3060,0
20230801,103900,215405650,3060,3050,3060,3050,4001
20230801,103800,203183790,3040,3040,3040,3040,2923
20230801,103700,194297870,3050,3040,3050,3040,2012
20230801,103600,188181370,3050,3045,3050,3045,1122
20230801,103500,184764875,3045,3045,3045,3045,546
20230801,103400,183102305,3045,3050,3050,3045,188
20230801,103300,182529820,3045,3045,3045,3045,0
20230801,103200,182529820,3045,3045,3045,3045,19
20230801,103100,182471965,3040,3040,3040,3040,100
20230801,103000,182167965,3040,3045,3045,3040,1001
20230801,102900,179124065,3050,3045,3050,3045,322
20230801,102800,178143570,3045,3045,3045,3045,520
20230801,102700,176560170,3040,3060,3060,3040,3055
20230801,102600,167254795,3050,3050,3050,3050,260
20230801,102500,166461795,3050,3050,3060,3050,585
20230801,102400,164677535,3050,3050,3050,3050,472
20230801,102300,163237935,3050,3050,3050,3050,0
20230801,102200,163237935,3050,3055,3055,3050,163
20230801,102100,162740735,3055,3070,3070,3055,29
20230801,102000,162651990,3070,3070,3070,3070,1
20230801,101900,162648920,3070,3060,3070,3060,995
20230801,101800,159604025,3060,3070,3070,3060,8
20230801,101700,159579475,3060,3060,3060,3060,5
20230801,101600,159564175,3070,3070,3070,3070,988
20230801,101500,156531015,3070,3060,3070,3060,33
20230801,101400,156429715,3070,3060,3070,3060,111
20230801,101300,156090045,3060,3060,3060,3060,604
20230801,101200,154241805,3055,3045,3055,3045,1435
20230801,101100,149863270,3050,3050,3050,3050,5
20230801,101000,149848020,3045,3050,3050,3045,160
20230801,100900,149360670,3050,3050,3050,3050,68
20230801,100800,149153270,3045,3050,3050,3045,446
20230801,100700,147795135,3045,3045,3050,3045,1076
20230801,100600,144518285,3045,3045,3045,3040,320
20230801,100500,143544135,3045,3055,3055,3045,1575
20230801,100400,138743440,3050,3050,3050,3050,163
20230801,100300,138246290,3050,3060,3060,3050,6219
20230801,100200,119264400,3055,3085,3085,3055,1882
20230801,100100,113511370,3060,3070,3070,3060,2300
20230801,100000,106464130,3070,3075,3095,3070,2820
20230801,095900,97801435,3080,3080,3080,3080,0
20230801,095800,97801435,3080,3080,3080,3080,221
20230801,095700,97120755,3080,3080,3080,3080,133
20230801,095600,96711115,3080,3085,3085,3080,231
20230801,095500,95999630,3085,3085,3085,3085,0
20230801,095400,95999630,3085,3085,3085,3085,1032
20230801,095300,92815910,3085,3085,3085,3085,0
20230801,095200,92815910,3085,3085,3085,3085,1068
20230801,095100,89521130,3085,3085,3085,3085,10
20230801,095000,89490280,3085,3090,3090,3085,109
20230801,094900,89153515,3085,3085,3085,3085,600
20230801,094800,87302515,3085,3090,3090,3085,1590
20230801,094700,82397305,3090,3095,3095,3090,2698
20230801,094600,74057980,3095,3095,3095,3095,1
20230801,094500,74054885,3110,3110,3110,3110,353
20230801,094400,72957055,3090,3090,3090,3090,370
20230801,094300,71813755,3095,3100,3100,3095,2366
20230801,094200,64490410,3100,3110,3110,3100,3
20230801,094100,64481100,3100,3110,3110,3100,2002
20230801,094000,58273590,3105,3105,3105,3105,999
20230801,093900,55171695,3105,3110,3110,3105,1163
20230801,093800,51560265,3120,3115,3120,3115,5
20230801,093700,51544675,3120,3120,3120,3120,5
20230801,093600,51529075,3105,3105,3105,3105,0
20230801,093500,51529075,3105,3105,3105,3105,0
20230801,093400,51529075,3105,3105,3105,3105,0
20230801,093300,51529075,3105,3105,3105,3105,0
20230801,093200,51529075,3105,3105,3105,3105,0
20230801,093100,51529075,3105,3110,3110,3105,745
20230801,093000,49215800,3110,3110,3110,3110,75
20230801,092900,48982550,3120,3120,3120,3120,1
20230801,092800,48979430,3110,3110,3110,3110,1593
20230801,092700,44025200,3110,3120,3120,3110,891
20230801,092600,41249190,3120,3120,3120,3120,0
20230801,092500,41249190,3120,3120,3120,3120,0
20230801,092400,41249190,3120,3120,3120,3120,2
20230801,092300,41242950,3125,3125,3125,3125,56
20230801,092200,41067950,3110,3120,3120,3110,377
20230801,092100,39894280,3125,3125,3125,3125,0
20230801,092000,39894280,3125,3125,3125,3125,3
20230801,091900,39884905,3125,3125,3125,3125,0
20230801,091800,39884905,3125,3130,3130,3125,284
20230801,091700,38996930,3125,3130,3130,3125,2
20230801,091600,38990675,3125,3125,3125,3125,0
20230801,091500,38990675,3125,3120,3125,3120,346
20230801,091400,37909605,3115,3115,3115,3115,0
20230801,091300,37909605,3115,3125,3125,3115,2
20230801,091200,37903365,3115,3115,3115,3115,0
20230801,091100,37903365,3115,3115,3115,3115,0
20230801,091000,37903365,3115,3115,3115,3115,100
20230801,090900,37591865,3105,3105,3105,3105,0
20230801,090800,37591865,3105,3105,3105,3105,1
20230801,090700,37588760,3130,3130,3130,3130,1
20230801,090600,37585630,3130,3130,3130,3130,0
20230801,090500,37585630,3130,3100,3130,3100,2231
20230801,090400,30669500,3100,3135,3135,3100,8109
20230801,090300,5494135,3130,3130,3130,3130,0
20230801,090200,5494135,3130,3130,3130,3130,300
20230801,090100,4555135,3130,3130,3130,3130,0
20230801,090000,4555135,3130,3135,3135,3130,1453