KissMeData/201490/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201500,347509265,3085,3085,3085,3085,4053
20230801,201400,347509265,3085,3085,3085,3085,0
20230801,201300,347509265,3085,3085,3085,3085,0
20230801,201200,347509265,3085,3085,3085,3085,0
20230801,201100,347509265,3085,3085,3085,3085,0
20230801,201000,347509265,3085,3085,3085,3085,0
20230801,200900,347509265,3085,3085,3085,3085,0
20230801,200800,347509265,3085,3085,3085,3085,0
20230801,200700,347509265,3085,3085,3085,3085,0
20230801,200600,347509265,3085,3085,3085,3085,0
20230801,200500,347509265,3085,3085,3085,3085,0
20230801,200400,347509265,3085,3085,3085,3085,0
20230801,200300,347509265,3085,3085,3085,3085,0
20230801,200200,347509265,3085,3085,3085,3085,0
20230801,200100,347509265,3085,3085,3085,3085,0
20230801,200000,347509265,3085,3085,3085,3085,0
20230801,195900,347509265,3085,3085,3085,3085,0
20230801,195800,347509265,3085,3085,3085,3085,0
20230801,195700,347509265,3085,3085,3085,3085,0
20230801,195600,347509265,3085,3085,3085,3085,0
20230801,195500,347509265,3085,3085,3085,3085,0
20230801,195400,347509265,3085,3085,3085,3085,0
20230801,195300,347509265,3085,3085,3085,3085,0
20230801,195200,347509265,3085,3085,3085,3085,0
20230801,195100,347509265,3085,3085,3085,3085,0
20230801,195000,347509265,3085,3085,3085,3085,0
20230801,194900,347509265,3085,3085,3085,3085,0
20230801,194800,347509265,3085,3085,3085,3085,0
20230801,194700,347509265,3085,3085,3085,3085,0
20230801,194600,347509265,3085,3085,3085,3085,0
20230801,194500,347509265,3085,3085,3085,3085,4053
20230801,194400,347509265,3085,3085,3085,3085,0
20230801,194300,347509265,3085,3085,3085,3085,0
20230801,194200,347509265,3085,3085,3085,3085,0
20230801,194100,347509265,3085,3085,3085,3085,0
20230801,194000,347509265,3085,3085,3085,3085,0
20230801,193900,347509265,3085,3085,3085,3085,0
20230801,193800,347509265,3085,3085,3085,3085,0
20230801,193700,347509265,3085,3085,3085,3085,0
20230801,193600,347509265,3085,3085,3085,3085,0
20230801,193500,347509265,3085,3085,3085,3085,0
20230801,193400,347509265,3085,3085,3085,3085,0
20230801,193300,347509265,3085,3085,3085,3085,0
20230801,193200,347509265,3085,3085,3085,3085,0
20230801,193100,347509265,3085,3085,3085,3085,0
20230801,193000,347509265,3085,3085,3085,3085,0
20230801,192900,347509265,3085,3085,3085,3085,0
20230801,192800,347509265,3085,3085,3085,3085,0
20230801,192700,347509265,3085,3085,3085,3085,0
20230801,192600,347509265,3085,3085,3085,3085,0
20230801,192500,347509265,3085,3085,3085,3085,0
20230801,192400,347509265,3085,3085,3085,3085,0
20230801,192300,347509265,3085,3085,3085,3085,0
20230801,192200,347509265,3085,3085,3085,3085,0
20230801,192100,347509265,3085,3085,3085,3085,0
20230801,192000,347509265,3085,3085,3085,3085,0
20230801,191900,347509265,3085,3085,3085,3085,0
20230801,191800,347509265,3085,3085,3085,3085,0
20230801,191700,347509265,3085,3085,3085,3085,0
20230801,191600,347509265,3085,3085,3085,3085,0
20230801,191500,347509265,3085,3085,3085,3085,4053
20230801,191400,347509265,3085,3085,3085,3085,0
20230801,191300,347509265,3085,3085,3085,3085,0
20230801,191200,347509265,3085,3085,3085,3085,0
20230801,191100,347509265,3085,3085,3085,3085,0
20230801,191000,347509265,3085,3085,3085,3085,0
20230801,190900,347509265,3085,3085,3085,3085,0
20230801,190800,347509265,3085,3085,3085,3085,0
20230801,190700,347509265,3085,3085,3085,3085,0
20230801,190600,347509265,3085,3085,3085,3085,0
20230801,190500,347509265,3085,3085,3085,3085,0
20230801,190400,347509265,3085,3085,3085,3085,0
20230801,190300,347509265,3085,3085,3085,3085,0
20230801,190200,347509265,3085,3085,3085,3085,0
20230801,190100,347509265,3085,3085,3085,3085,0
20230801,190000,347509265,3085,3085,3085,3085,0
20230801,185900,347509265,3085,3085,3085,3085,0
20230801,185800,347509265,3085,3085,3085,3085,0
20230801,185700,347509265,3085,3085,3085,3085,0
20230801,185600,347509265,3085,3085,3085,3085,0
20230801,185500,347509265,3085,3085,3085,3085,0
20230801,185400,347509265,3085,3085,3085,3085,0
20230801,185300,347509265,3085,3085,3085,3085,0
20230801,185200,347509265,3085,3085,3085,3085,0
20230801,185100,347509265,3085,3085,3085,3085,0
20230801,185000,347509265,3085,3085,3085,3085,0
20230801,184900,347509265,3085,3085,3085,3085,0
20230801,184800,347509265,3085,3085,3085,3085,0
20230801,184700,347509265,3085,3085,3085,3085,0
20230801,184600,347509265,3085,3085,3085,3085,0
20230801,184500,347509265,3085,3085,3085,3085,4053
20230801,184400,347509265,3085,3085,3085,3085,0
20230801,184300,347509265,3085,3085,3085,3085,0
20230801,184200,347509265,3085,3085,3085,3085,0
20230801,184100,347509265,3085,3085,3085,3085,0
20230801,184000,347509265,3085,3085,3085,3085,0
20230801,183900,347509265,3085,3085,3085,3085,0
20230801,183800,347509265,3085,3085,3085,3085,0
20230801,183700,347509265,3085,3085,3085,3085,0
20230801,183600,347509265,3085,3085,3085,3085,0
20230801,183500,347509265,3085,3085,3085,3085,0
20230801,183400,347509265,3085,3085,3085,3085,0
20230801,183300,347509265,3085,3085,3085,3085,0
20230801,183200,347509265,3085,3085,3085,3085,0
20230801,183100,347509265,3085,3085,3085,3085,0
20230801,183000,347509265,3085,3085,3085,3085,0
20230801,182900,347509265,3085,3085,3085,3085,0
20230801,182800,347509265,3085,3085,3085,3085,0
20230801,182700,347509265,3085,3085,3085,3085,0
20230801,182600,347509265,3085,3085,3085,3085,0
20230801,182500,347509265,3085,3085,3085,3085,0
20230801,182400,347509265,3085,3085,3085,3085,0
20230801,182300,347509265,3085,3085,3085,3085,0
20230801,182200,347509265,3085,3085,3085,3085,0
20230801,182100,347509265,3085,3085,3085,3085,0
20230801,182000,347509265,3085,3085,3085,3085,0
20230801,181900,347509265,3085,3085,3085,3085,0
20230801,181800,347509265,3085,3085,3085,3085,0
20230801,181700,347509265,3085,3085,3085,3085,0
20230801,181600,347509265,3085,3085,3085,3085,0
20230801,181500,347509265,3085,3085,3085,3085,4053
20230801,181400,347509265,3085,3085,3085,3085,0
20230801,181300,347509265,3085,3085,3085,3085,0
20230801,181200,347509265,3085,3085,3085,3085,0
20230801,181100,347509265,3085,3085,3085,3085,0
20230801,181000,347509265,3085,3085,3085,3085,0
20230801,180900,347509265,3085,3085,3085,3085,0
20230801,180800,347509265,3085,3085,3085,3085,0
20230801,180700,347509265,3085,3085,3085,3085,0
20230801,180600,347509265,3085,3085,3085,3085,0
20230801,180500,347509265,3085,3085,3085,3085,0
20230801,180400,347509265,3085,3085,3085,3085,0
20230801,180300,347509265,3085,3085,3085,3085,0
20230801,180200,347509265,3085,3085,3085,3085,0
20230801,180100,347509265,3085,3085,3085,3085,0
20230801,180000,347509265,3085,3085,3085,3085,0
20230801,175900,347509265,3085,3085,3085,3085,0
20230801,175800,347509265,3085,3085,3085,3085,0
20230801,175700,347509265,3085,3085,3085,3085,0
20230801,175600,347509265,3085,3085,3085,3085,0
20230801,175500,347509265,3085,3085,3085,3085,0
20230801,175400,347509265,3085,3085,3085,3085,0
20230801,175300,347509265,3085,3085,3085,3085,0
20230801,175200,347509265,3085,3085,3085,3085,0
20230801,175100,347509265,3085,3085,3085,3085,0
20230801,175000,347509265,3085,3085,3085,3085,0
20230801,174900,347509265,3085,3085,3085,3085,0
20230801,174800,347509265,3085,3085,3085,3085,0
20230801,174700,347509265,3085,3085,3085,3085,0
20230801,174600,347509265,3085,3085,3085,3085,0
20230801,174500,347509265,3085,3085,3085,3085,4053
20230801,174400,347509265,3085,3085,3085,3085,0
20230801,174300,347509265,3085,3085,3085,3085,0
20230801,174200,347509265,3085,3085,3085,3085,0
20230801,174100,347509265,3085,3085,3085,3085,0
20230801,174000,347509265,3085,3085,3085,3085,0
20230801,173900,347509265,3085,3085,3085,3085,0
20230801,173800,347509265,3085,3085,3085,3085,0
20230801,173700,347509265,3085,3085,3085,3085,0
20230801,173600,347509265,3085,3085,3085,3085,0
20230801,173500,347509265,3085,3085,3085,3085,0
20230801,173400,347509265,3085,3085,3085,3085,0
20230801,173300,347509265,3085,3085,3085,3085,0
20230801,173200,347509265,3085,3085,3085,3085,0
20230801,173100,347509265,3085,3085,3085,3085,0
20230801,173000,347509265,3085,3085,3085,3085,0
20230801,172900,347509265,3085,3085,3085,3085,0
20230801,172800,347509265,3085,3085,3085,3085,0
20230801,172700,347509265,3085,3085,3085,3085,0
20230801,172600,347509265,3085,3085,3085,3085,0
20230801,172500,347509265,3085,3085,3085,3085,0
20230801,172400,347509265,3085,3085,3085,3085,0
20230801,172300,347509265,3085,3085,3085,3085,0
20230801,172200,347509265,3085,3085,3085,3085,0
20230801,172100,347509265,3085,3085,3085,3085,0
20230801,172000,347509265,3085,3085,3085,3085,0
20230801,171900,347509265,3085,3085,3085,3085,0
20230801,171800,347509265,3085,3085,3085,3085,0
20230801,171700,347509265,3085,3085,3085,3085,0
20230801,171600,347509265,3085,3085,3085,3085,0
20230801,171500,347509265,3085,3085,3085,3085,4053
20230801,171400,347509265,3085,3085,3085,3085,0
20230801,171300,347509265,3085,3085,3085,3085,0
20230801,171200,347509265,3085,3085,3085,3085,0
20230801,171100,347509265,3085,3085,3085,3085,0
20230801,171000,347509265,3085,3085,3085,3085,0
20230801,170900,347509265,3085,3085,3085,3085,0
20230801,170800,347509265,3085,3085,3085,3085,0
20230801,170700,347509265,3085,3085,3085,3085,0
20230801,170600,347509265,3085,3085,3085,3085,0
20230801,170500,347509265,3085,3085,3085,3085,0
20230801,170400,347509265,3085,3085,3085,3085,0
20230801,170300,347509265,3085,3085,3085,3085,0
20230801,170200,347509265,3085,3085,3085,3085,0
20230801,170100,347509265,3085,3085,3085,3085,0
20230801,170000,347509265,3085,3085,3085,3085,0
20230801,165900,347509265,3085,3085,3085,3085,0
20230801,165800,347509265,3085,3085,3085,3085,0
20230801,165700,347509265,3085,3085,3085,3085,0
20230801,165600,347509265,3085,3085,3085,3085,0
20230801,165500,347509265,3085,3085,3085,3085,0
20230801,165400,347509265,3085,3085,3085,3085,0
20230801,165300,347509265,3085,3085,3085,3085,0
20230801,165200,347509265,3085,3085,3085,3085,0
20230801,165100,347509265,3085,3085,3085,3085,0
20230801,165000,347509265,3085,3085,3085,3085,0
20230801,164900,347509265,3085,3085,3085,3085,0
20230801,164800,347509265,3085,3085,3085,3085,0
20230801,164700,347509265,3085,3085,3085,3085,0
20230801,164600,347509265,3085,3085,3085,3085,0
20230801,164500,347509265,3085,3085,3085,3085,4053
20230801,164400,347509265,3085,3085,3085,3085,0
20230801,164300,347509265,3085,3085,3085,3085,0
20230801,164200,347509265,3085,3085,3085,3085,0
20230801,164100,347509265,3085,3085,3085,3085,0
20230801,164000,347509265,3085,3085,3085,3085,0
20230801,163900,347509265,3085,3085,3085,3085,0
20230801,163800,347509265,3085,3085,3085,3085,0
20230801,163700,347509265,3085,3085,3085,3085,0
20230801,163600,347509265,3085,3085,3085,3085,0
20230801,163500,347509265,3085,3085,3085,3085,0
20230801,163400,347509265,3085,3085,3085,3085,0
20230801,163300,347509265,3085,3085,3085,3085,0
20230801,163200,347509265,3085,3085,3085,3085,0
20230801,163100,347509265,3085,3085,3085,3085,0
20230801,163000,347509265,3085,3085,3085,3085,0
20230801,162900,347509265,3085,3085,3085,3085,0
20230801,162800,347509265,3085,3085,3085,3085,0
20230801,162700,347509265,3085,3085,3085,3085,0
20230801,162600,347509265,3085,3085,3085,3085,0
20230801,162500,347509265,3085,3085,3085,3085,0
20230801,162400,347509265,3085,3085,3085,3085,0
20230801,162300,347509265,3085,3085,3085,3085,0
20230801,162200,347509265,3085,3085,3085,3085,0
20230801,162100,347509265,3085,3085,3085,3085,0
20230801,162000,347509265,3085,3085,3085,3085,0
20230801,161900,347509265,3085,3085,3085,3085,0
20230801,161800,347509265,3085,3085,3085,3085,0
20230801,161700,347509265,3085,3085,3085,3085,0
20230801,161600,347509265,3085,3085,3085,3085,0
20230801,161500,347509265,3085,3085,3085,3085,4053
20230801,161400,347509265,3085,3085,3085,3085,0
20230801,161300,347509265,3085,3085,3085,3085,0
20230801,161200,347509265,3085,3085,3085,3085,0
20230801,161100,347509265,3085,3085,3085,3085,0
20230801,161000,347509265,3085,3085,3085,3085,0
20230801,160900,347509265,3085,3085,3085,3085,0
20230801,160800,347509265,3085,3085,3085,3085,0
20230801,160700,347509265,3085,3085,3085,3085,0
20230801,160600,347509265,3085,3085,3085,3085,0
20230801,160500,347509265,3085,3085,3085,3085,0
20230801,160400,347509265,3085,3085,3085,3085,0
20230801,160300,347509265,3085,3085,3085,3085,0
20230801,160200,347509265,3085,3085,3085,3085,0
20230801,160100,347509265,3085,3085,3085,3085,0
20230801,160000,347509265,3085,3085,3085,3085,0
20230801,155900,347509265,3085,3085,3085,3085,0
20230801,155800,347509265,3085,3085,3085,3085,0
20230801,155700,347509265,3085,3085,3085,3085,0
20230801,155600,347509265,3085,3085,3085,3085,0
20230801,155500,347509265,3085,3085,3085,3085,0
20230801,155400,347509265,3085,3085,3085,3085,0
20230801,155300,347509265,3085,3085,3085,3085,0
20230801,155200,347509265,3085,3085,3085,3085,0
20230801,155100,347509265,3085,3085,3085,3085,0
20230801,155000,347509265,3085,3085,3085,3085,0
20230801,154900,347509265,3085,3085,3085,3085,0
20230801,154800,347509265,3085,3085,3085,3085,0
20230801,154700,347509265,3085,3085,3085,3085,0
20230801,154600,347509265,3085,3085,3085,3085,0
20230801,154500,347509265,3085,3085,3085,3085,4053
20230801,154400,347509265,3085,3085,3085,3085,0
20230801,154300,347509265,3085,3085,3085,3085,0
20230801,154200,347509265,3085,3085,3085,3085,0
20230801,154100,347509265,3085,3085,3085,3085,0
20230801,154000,347509265,3085,3085,3085,3085,0
20230801,153900,347509265,3085,3085,3085,3085,0
20230801,153800,347509265,3085,3085,3085,3085,0
20230801,153700,347509265,3085,3085,3085,3085,0
20230801,153600,347509265,3085,3085,3085,3085,0
20230801,153500,347509265,3085,3085,3085,3085,0
20230801,153400,347509265,3085,3085,3085,3085,0
20230801,153300,347509265,3085,3085,3085,3085,0
20230801,153200,347509265,3085,3085,3085,3085,0
20230801,153100,347509265,3085,3085,3085,3085,0
20230801,153000,347509265,3085,3085,3085,3085,4053
20230801,152900,335005760,3080,3080,3080,3080,0
20230801,152800,335005760,3080,3080,3080,3080,0
20230801,152700,335005760,3080,3080,3080,3080,0
20230801,152600,335005760,3080,3080,3080,3080,0
20230801,152500,335005760,3080,3080,3080,3080,0
20230801,152400,335005760,3080,3080,3080,3080,0
20230801,152300,335005760,3080,3080,3080,3080,0
20230801,152200,335005760,3080,3080,3080,3080,0
20230801,152100,335005760,3080,3080,3080,3080,0
20230801,152000,335005760,3080,3080,3080,3080,0
20230801,151900,335005760,3080,3075,3080,3075,1000
20230801,151800,331926200,3050,3055,3075,3050,1897
20230801,151700,326133690,3060,3080,3080,3055,1709
20230801,151600,320900690,3085,3080,3085,3080,249
20230801,151500,320133760,3080,3080,3080,3080,98
20230801,151400,319831920,3085,3085,3085,3085,0
20230801,151300,319831920,3085,3085,3085,3085,1
20230801,151200,319828835,3080,3080,3080,3080,10
20230801,151100,319798035,3080,3080,3080,3080,10
20230801,151000,319767235,3085,3085,3085,3085,4
20230801,150900,319754895,3090,3090,3090,3090,0
20230801,150800,319754895,3090,3085,3090,3085,13
20230801,150700,319714775,3085,3085,3085,3085,0
20230801,150600,319714775,3085,3085,3085,3085,0
20230801,150500,319714775,3085,3085,3085,3085,0
20230801,150400,319714775,3085,3085,3085,3085,1591
20230801,150300,314806540,3085,3085,3085,3085,22
20230801,150200,314738670,3085,3090,3090,3085,38
20230801,150100,314621260,3085,3085,3085,3085,1
20230801,150000,314618175,3090,3085,3090,3085,24
20230801,145900,314544085,3090,3085,3090,3085,23
20230801,145800,314473080,3085,3090,3090,3085,359
20230801,145700,313363780,3090,3090,3090,3090,0
20230801,145600,313363780,3090,3090,3090,3090,150
20230801,145500,312900280,3090,3090,3090,3090,0
20230801,145400,312900280,3090,3090,3090,3090,0
20230801,145300,312900280,3090,3090,3090,3090,0
20230801,145200,312900280,3090,3090,3090,3090,0
20230801,145100,312900280,3090,3090,3090,3090,0
20230801,145000,312900280,3090,3090,3090,3090,0
20230801,144900,312900280,3090,3090,3090,3090,3
20230801,144800,312891010,3095,3095,3095,3095,1
20230801,144700,312887915,3090,3090,3090,3090,0
20230801,144600,312887915,3090,3090,3090,3090,0
20230801,144500,312887915,3090,3090,3090,3090,0
20230801,144400,312887915,3090,3090,3090,3090,0
20230801,144300,312887915,3090,3090,3090,3090,0
20230801,144200,312887915,3090,3090,3090,3090,710
20230801,144100,310694015,3100,3100,3100,3100,0
20230801,144000,310694015,3100,3100,3100,3100,0
20230801,143900,310694015,3100,3100,3100,3100,0
20230801,143800,310694015,3100,3100,3100,3100,0
20230801,143700,310694015,3100,3100,3100,3100,1000
20230801,143600,307594015,3100,3100,3100,3100,100
20230801,143500,307284015,3100,3100,3100,3100,0
20230801,143400,307284015,3100,3100,3100,3100,0
20230801,143300,307284015,3100,3100,3100,3100,0
20230801,143200,307284015,3100,3100,3100,3100,0
20230801,143100,307284015,3100,3095,3100,3095,570
20230801,143000,305519450,3095,3080,3095,3080,450
20230801,142900,304130290,3080,3080,3080,3080,0
20230801,142800,304130290,3080,3080,3080,3080,0
20230801,142700,304130290,3080,3080,3080,3080,0
20230801,142600,304130290,3080,3080,3080,3080,0
20230801,142500,304130290,3080,3080,3080,3080,0
20230801,142400,304130290,3080,3080,3080,3080,0
20230801,142300,304130290,3080,3080,3080,3080,0
20230801,142200,304130290,3080,3080,3080,3080,0
20230801,142100,304130290,3080,3080,3080,3080,0
20230801,142000,304130290,3080,3080,3080,3080,0
20230801,141900,304130290,3080,3080,3080,3080,0
20230801,141800,304130290,3080,3080,3080,3080,0
20230801,141700,304130290,3080,3075,3080,3075,225
20230801,141600,303438035,3060,3060,3060,3060,600
20230801,141500,301602035,3060,3060,3060,3060,0
20230801,141400,301602035,3060,3060,3060,3060,6
20230801,141300,301583675,3055,3055,3055,3055,0
20230801,141200,301583675,3055,3055,3055,3055,0
20230801,141100,301583675,3055,3055,3055,3055,0
20230801,141000,301583675,3055,3060,3060,3055,394
20230801,140900,300378050,3075,3075,3075,3075,0
20230801,140800,300378050,3075,3075,3075,3075,0
20230801,140700,300378050,3075,3075,3075,3075,0
20230801,140600,300378050,3075,3075,3075,3075,1
20230801,140500,300374975,3055,3055,3055,3055,0
20230801,140400,300374975,3055,3055,3055,3055,0
20230801,140300,300374975,3055,3055,3055,3055,2
20230801,140200,300368865,3075,3075,3075,3075,0
20230801,140100,300368865,3075,3075,3075,3075,0
20230801,140000,300368865,3075,3075,3075,3075,0
20230801,135900,300368865,3075,3075,3075,3075,0
20230801,135800,300368865,3075,3075,3075,3075,0
20230801,135700,300368865,3075,3075,3075,3075,1
20230801,135600,300365790,3075,3075,3075,3075,0
20230801,135500,300365790,3075,3075,3075,3075,3000
20230801,135400,291140790,3055,3055,3055,3055,0
20230801,135300,291140790,3055,3055,3055,3055,0
20230801,135200,291140790,3055,3055,3055,3055,0
20230801,135100,291140790,3055,3055,3055,3055,0
20230801,135000,291140790,3055,3055,3055,3055,1
20230801,134900,291137735,3055,3055,3055,3055,0
20230801,134800,291137735,3055,3055,3055,3055,0
20230801,134700,291137735,3055,3055,3055,3055,170
20230801,134600,290618385,3075,3075,3075,3075,0
20230801,134500,290618385,3075,3055,3075,3055,683
20230801,134400,288531800,3075,3075,3075,3075,0
20230801,134300,288531800,3075,3075,3075,3075,0
20230801,134200,288531800,3075,3075,3075,3075,0
20230801,134100,288531800,3075,3065,3075,3065,282
20230801,134000,287664910,3070,3070,3070,3070,0
20230801,133900,287664910,3070,3060,3070,3055,169
20230801,133800,287147290,3055,3055,3055,3055,0
20230801,133700,287147290,3055,3055,3055,3055,0
20230801,133600,287147290,3055,3055,3055,3055,0
20230801,133500,287147290,3055,3060,3060,3055,2000
20230801,133400,281036775,3060,3070,3070,3060,3000
20230801,133300,271850600,3070,3070,3070,3070,0
20230801,133200,271850600,3070,3075,3075,3070,500
20230801,133100,270315465,3075,3075,3075,3075,0
20230801,133000,270315465,3075,3075,3075,3075,0
20230801,132900,270315465,3075,3075,3075,3075,7
20230801,132800,270293940,3075,3075,3075,3075,493
20230801,132700,268777965,3085,3085,3085,3085,0
20230801,132600,268777965,3085,3085,3085,3085,0
20230801,132500,268777965,3085,3085,3085,3085,3
20230801,132400,268768710,3080,3080,3080,3080,394
20230801,132300,267555190,3080,3080,3080,3080,0
20230801,132200,267555190,3080,3080,3080,3080,0
20230801,132100,267555190,3080,3085,3085,3080,500
20230801,132000,266013840,3090,3100,3100,3090,699
20230801,131900,263847490,3100,3100,3100,3100,356
20230801,131800,262743890,3100,3100,3100,3100,0
20230801,131700,262743890,3100,3100,3100,3100,0
20230801,131600,262743890,3100,3100,3100,3100,0
20230801,131500,262743890,3100,3100,3100,3090,59
20230801,131400,262561320,3090,3100,3100,3090,638
20230801,131300,260587580,3100,3100,3100,3100,5
20230801,131200,260572080,3100,3100,3100,3100,404
20230801,131100,259319680,3105,3105,3105,3105,0
20230801,131000,259319680,3105,3105,3105,3105,0
20230801,130900,259319680,3105,3105,3105,3105,1
20230801,130800,259316575,3100,3100,3100,3100,0
20230801,130700,259316575,3100,3100,3100,3100,1226
20230801,130600,255515975,3100,3100,3100,3100,0
20230801,130500,255515975,3100,3100,3100,3100,685
20230801,130400,253392475,3100,3105,3105,3100,1378
20230801,130300,249118785,3105,3105,3105,3105,0
20230801,130200,249118785,3105,3105,3105,3105,0
20230801,130100,249118785,3105,3105,3105,3105,500
20230801,130000,247566285,3105,3105,3105,3105,495
20230801,125900,246029310,3105,3105,3105,3105,5
20230801,125800,246013785,3105,3105,3105,3105,0
20230801,125700,246013785,3105,3105,3105,3105,470
20230801,125600,244554435,3115,3115,3115,3115,148
20230801,125500,244093415,3115,3115,3115,3115,109
20230801,125400,243753880,3120,3120,3120,3120,0
20230801,125300,243753880,3120,3120,3120,3120,0
20230801,125200,243753880,3120,3115,3120,3115,32
20230801,125100,243654060,3105,3105,3105,3105,0
20230801,125000,243654060,3105,3105,3105,3105,0
20230801,124900,243654060,3105,3105,3105,3105,0
20230801,124800,243654060,3105,3105,3105,3105,0
20230801,124700,243654060,3105,3105,3105,3105,0
20230801,124600,243654060,3105,3105,3105,3105,384
20230801,124500,242461740,3105,3105,3105,3105,0
20230801,124400,242461740,3105,3110,3110,3105,560
20230801,124300,240721860,3110,3110,3110,3110,0
20230801,124200,240721860,3110,3110,3110,3110,1512
20230801,124100,236019540,3110,3110,3125,3100,2233
20230801,124000,229064520,3110,3110,3110,3110,0
20230801,123900,229064520,3110,3110,3110,3110,0
20230801,123800,229064520,3110,3110,3110,3110,0
20230801,123700,229064520,3110,3100,3110,3100,3000
20230801,123600,219739670,3100,3100,3100,3100,21
20230801,123500,219674570,3100,3105,3105,3100,288
20230801,123400,218781575,3110,3110,3110,3110,0
20230801,123300,218781575,3110,3105,3110,3105,507
20230801,123200,217206470,3105,3100,3105,3100,1234
20230801,123100,213378570,3095,3095,3095,3095,1
20230801,123000,213375475,3090,3090,3090,3090,0
20230801,122900,213375475,3090,3090,3090,3090,0
20230801,122800,213375475,3090,3090,3090,3090,12
20230801,122700,213338395,3095,3095,3095,3095,50
20230801,122600,213183645,3095,3095,3095,3095,0
20230801,122500,213183645,3095,3095,3095,3095,0
20230801,122400,213183645,3095,3095,3095,3095,0
20230801,122300,213183645,3095,3095,3095,3095,0
20230801,122200,213183645,3095,3095,3095,3095,0
20230801,122100,213183645,3095,3095,3095,3095,0
20230801,122000,213183645,3095,3095,3095,3095,0
20230801,121900,213183645,3095,3095,3095,3095,0
20230801,121800,213183645,3095,3095,3095,3095,0
20230801,121700,213183645,3095,3095,3095,3095,2
20230801,121600,213177455,3100,3100,3100,3100,227
20230801,121500,212473755,3100,3100,3100,3100,1
20230801,121400,212470655,3095,3095,3095,3095,56
20230801,121300,212297335,3095,3095,3095,3095,14
20230801,121200,212254005,3095,3095,3095,3095,150
20230801,121100,211789755,3095,3095,3095,3095,0
20230801,121000,211789755,3095,3095,3095,3095,0
20230801,120900,211789755,3095,3095,3095,3095,11
20230801,120800,211755710,3100,3100,3100,3100,221
20230801,120700,211070610,3100,3100,3100,3100,96
20230801,120600,210773010,3105,3105,3105,3100,464
20230801,120500,209333810,3110,3100,3110,3100,2170
20230801,120400,202596855,3100,3100,3100,3100,0
20230801,120300,202596855,3100,3100,3100,3100,0
20230801,120200,202596855,3100,3095,3100,3085,229
20230801,120100,201888435,3100,3100,3100,3100,1
20230801,120000,201885335,3100,3100,3100,3100,0
20230801,115900,201885335,3100,3100,3100,3100,1
20230801,115800,201882235,3095,3095,3095,3095,0
20230801,115700,201882235,3095,3095,3095,3095,0
20230801,115600,201882235,3095,3095,3095,3095,0
20230801,115500,201882235,3095,3095,3095,3095,0
20230801,115400,201882235,3095,3095,3095,3095,100
20230801,115300,201572735,3095,3095,3095,3095,5
20230801,115200,201557260,3095,3095,3100,3095,106
20230801,115100,201228690,3095,3100,3100,3095,33
20230801,115000,201126395,3100,3095,3100,3095,6
20230801,114900,201107800,3100,3095,3100,3095,15
20230801,114800,201061305,3100,3100,3100,3100,0
20230801,114700,201061305,3100,3100,3100,3100,50
20230801,114600,200906305,3100,3100,3100,3100,0
20230801,114500,200906305,3100,3100,3100,3100,0
20230801,114400,200906305,3100,3100,3100,3100,0
20230801,114300,200906305,3100,3100,3100,3100,0
20230801,114200,200906305,3100,3100,3100,3100,4
20230801,114100,200893905,3100,3090,3105,3090,13429
20230801,114000,159279925,3090,3085,3090,3085,4892
20230801,113900,144176405,3080,3080,3080,3080,2015
20230801,113800,137970205,3080,3080,3080,3080,1000
20230801,113700,134890205,3080,3080,3080,3080,1002
20230801,113600,131804045,3080,3080,3080,3080,0
20230801,113500,131804045,3080,3080,3080,3080,0
20230801,113400,131804045,3080,3080,3080,3080,0
20230801,113300,131804045,3080,3080,3080,3080,0
20230801,113200,131804045,3080,3080,3080,3080,0
20230801,113100,131804045,3080,3075,3080,3075,1010
20230801,113000,128693295,3075,3075,3075,3075,188
20230801,112900,128115195,3075,3075,3075,3075,102
20230801,112800,127801545,3075,3075,3075,3075,0
20230801,112700,127801545,3075,3075,3075,3075,5
20230801,112600,127786170,3075,3075,3075,3075,0
20230801,112500,127786170,3075,3075,3075,3075,0
20230801,112400,127786170,3075,3075,3075,3075,500
20230801,112300,126248670,3065,3065,3065,3065,0
20230801,112200,126248670,3065,3065,3065,3065,0
20230801,112100,126248670,3065,3065,3065,3065,0
20230801,112000,126248670,3065,3070,3070,3065,54
20230801,111900,126083110,3075,3075,3075,3075,1
20230801,111800,126080035,3075,3075,3075,3075,0
20230801,111700,126080035,3075,3075,3075,3075,164
20230801,111600,125575735,3070,3075,3075,3070,107
20230801,111500,125247240,3090,3090,3090,3090,0
20230801,111400,125247240,3090,3090,3090,3090,10
20230801,111300,125216340,3090,3090,3090,3090,0
20230801,111200,125216340,3090,3090,3090,3090,0
20230801,111100,125216340,3090,3090,3090,3090,100
20230801,111000,124907340,3090,3090,3090,3090,0
20230801,110900,124907340,3090,3090,3090,3090,0
20230801,110800,124907340,3090,3090,3090,3090,0
20230801,110700,124907340,3090,3090,3090,3090,0
20230801,110600,124907340,3090,3090,3090,3090,742
20230801,110500,122614560,3090,3080,3090,3080,108
20230801,110400,122281840,3080,3090,3090,3080,201
20230801,110300,121660760,3090,3080,3090,3075,902
20230801,110200,118876700,3085,3080,3085,3080,1340
20230801,110100,114747800,3085,3085,3085,3085,0
20230801,110000,114747800,3085,3085,3085,3085,0
20230801,105900,114747800,3085,3085,3085,3085,18
20230801,105800,114692270,3085,3085,3085,3085,0
20230801,105700,114692270,3085,3080,3085,3080,1500
20230801,105600,110065300,3085,3085,3085,3085,0
20230801,105500,110065300,3085,3085,3085,3085,0
20230801,105400,110065300,3085,3085,3085,3085,0
20230801,105300,110065300,3085,3080,3085,3080,3
20230801,105200,110056050,3080,3075,3080,3060,4048
20230801,105100,97608825,3060,3060,3060,3060,500
20230801,105000,96078825,3060,3060,3060,3060,0
20230801,104900,96078825,3060,3060,3060,3060,0
20230801,104800,96078825,3060,3060,3060,3060,0
20230801,104700,96078825,3060,3060,3060,3060,159
20230801,104600,95592285,3060,3060,3060,3060,0
20230801,104500,95592285,3060,3060,3060,3060,350
20230801,104400,94521285,3060,3080,3080,3060,1001
20230801,104300,91457550,3080,3080,3080,3080,0
20230801,104200,91457550,3080,3080,3080,3080,0
20230801,104100,91457550,3080,3070,3080,3065,66
20230801,104000,91254770,3080,3080,3080,3080,0
20230801,103900,91254770,3080,3080,3080,3080,5
20230801,103800,91239370,3080,3080,3080,3080,0
20230801,103700,91239370,3080,3080,3080,3080,0
20230801,103600,91239370,3080,3080,3080,3080,0
20230801,103500,91239370,3080,3075,3080,3075,300
20230801,103400,90316725,3075,3075,3075,3075,0
20230801,103300,90316725,3075,3075,3075,3075,0
20230801,103200,90316725,3075,3075,3075,3075,0
20230801,103100,90316725,3075,3070,3075,3070,4
20230801,103000,90304440,3060,3060,3060,3060,0
20230801,102900,90304440,3060,3060,3060,3060,151
20230801,102800,89842380,3060,3060,3060,3060,1
20230801,102700,89839320,3060,3060,3060,3060,5
20230801,102600,89824020,3065,3065,3065,3065,0
20230801,102500,89824020,3065,3065,3065,3065,1074
20230801,102400,86532210,3080,3080,3080,3080,0
20230801,102300,86532210,3080,3080,3080,3080,0
20230801,102200,86532210,3080,3080,3080,3080,0
20230801,102100,86532210,3080,3080,3080,3080,0
20230801,102000,86532210,3080,3080,3080,3080,0
20230801,101900,86532210,3080,3080,3080,3080,0
20230801,101800,86532210,3080,3080,3080,3080,100
20230801,101700,86224210,3080,3080,3080,3080,0
20230801,101600,86224210,3080,3080,3080,3080,0
20230801,101500,86224210,3080,3080,3080,3080,0
20230801,101400,86224210,3080,3080,3080,3080,15
20230801,101300,86178010,3060,3060,3060,3060,0
20230801,101200,86178010,3060,3060,3060,3060,100
20230801,101100,85872010,3060,3075,3075,3060,100
20230801,101000,85565995,3080,3070,3080,3065,12
20230801,100900,85529105,3080,3080,3080,3080,0
20230801,100800,85529105,3080,3080,3080,3080,0
20230801,100700,85529105,3080,3080,3080,3080,0
20230801,100600,85529105,3080,3080,3080,3080,0
20230801,100500,85529105,3080,3080,3080,3080,200
20230801,100400,84913105,3080,3080,3080,3080,0
20230801,100300,84913105,3080,3080,3080,3080,0
20230801,100200,84913105,3080,3080,3080,3080,400
20230801,100100,83681105,3080,3080,3080,3080,5
20230801,100000,83665705,3080,3075,3080,3075,1500
20230801,095900,79046180,3075,3075,3075,3075,200
20230801,095800,78431180,3075,3075,3075,3075,0
20230801,095700,78431180,3075,3075,3075,3075,11
20230801,095600,78397355,3075,3075,3075,3075,1
20230801,095500,78394280,3075,3075,3075,3075,0
20230801,095400,78394280,3075,3075,3075,3075,35
20230801,095300,78286655,3075,3075,3075,3075,200
20230801,095200,77671655,3075,3075,3075,3075,160
20230801,095100,77179655,3065,3065,3065,3065,1
20230801,095000,77176590,3060,3060,3060,3060,31
20230801,094900,77081730,3060,3060,3060,3060,0
20230801,094800,77081730,3060,3060,3060,3060,141
20230801,094700,76650270,3080,3080,3080,3080,0
20230801,094600,76650270,3080,3080,3080,3080,25
20230801,094500,76573270,3085,3085,3085,3085,45
20230801,094400,76434445,3080,3075,3080,3075,3705
20230801,094300,65039050,3070,3070,3070,3070,214
20230801,094200,64382070,3065,3065,3065,3065,663
20230801,094100,62349975,3065,3065,3065,3065,10
20230801,094000,62319325,3045,3050,3070,3040,4027
20230801,093900,50047660,3045,3050,3050,3045,501
20230801,093800,48519615,3050,3070,3070,3050,3
20230801,093700,48510425,3070,3070,3070,3070,0
20230801,093600,48510425,3070,3070,3070,3070,0
20230801,093500,48510425,3070,3065,3070,3065,100
20230801,093400,48203825,3070,3070,3070,3070,0
20230801,093300,48203825,3070,3070,3070,3070,0
20230801,093200,48203825,3070,3070,3070,3070,0
20230801,093100,48203825,3070,3070,3070,3070,653
20230801,093000,46199115,3070,3070,3070,3070,0
20230801,092900,46199115,3070,3070,3070,3070,1
20230801,092800,46196045,3070,3070,3070,3070,0
20230801,092700,46196045,3070,3065,3070,3065,410
20230801,092600,44939345,3050,3050,3050,3050,0
20230801,092500,44939345,3050,3050,3050,3050,0
20230801,092400,44939345,3050,3055,3055,3050,120
20230801,092300,44572955,3055,3055,3055,3055,24
20230801,092200,44499635,3075,3075,3075,3075,0
20230801,092100,44499635,3075,3075,3075,3075,60
20230801,092000,44315135,3075,3070,3075,3070,1700
20230801,091900,39094600,3065,3060,3065,3055,3408
20230801,091800,28657405,3065,3055,3065,3055,960
20230801,091700,25720060,3055,3055,3055,3055,0
20230801,091600,25720060,3055,3055,3055,3055,0
20230801,091500,25720060,3055,3055,3055,3055,100
20230801,091400,25414560,3045,3060,3060,3045,110
20230801,091300,25079460,3060,3060,3060,3060,200
20230801,091200,24467460,3040,3065,3065,3040,660
20230801,091100,22452615,3060,3060,3060,3060,500
20230801,091000,20922615,3065,3065,3065,3065,100
20230801,090900,20616115,3070,3070,3070,3070,200
20230801,090800,20002115,3070,3070,3070,3070,0
20230801,090700,20002115,3070,3070,3070,3070,10
20230801,090600,19971415,3075,3065,3075,3065,1150
20230801,090500,16439890,3060,3060,3060,3060,448
20230801,090400,15069010,3070,3060,3070,3060,2089
20230801,090300,8663710,3060,3060,3060,3060,230
20230801,090200,7959910,3060,3060,3060,3060,100
20230801,090100,7653910,3060,3045,3070,3045,700
20230801,090000,5514660,3045,3040,3045,3040,1814