KissMeData/010040/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185000,878740185,3300,3300,3300,3300,1438
20230801,184900,878740185,3300,3300,3300,3300,0
20230801,184800,878740185,3300,3300,3300,3300,0
20230801,184700,878740185,3300,3300,3300,3300,0
20230801,184600,878740185,3300,3300,3300,3300,0
20230801,184500,878740185,3300,3300,3300,3300,0
20230801,184400,878740185,3300,3300,3300,3300,0
20230801,184300,878740185,3300,3300,3300,3300,0
20230801,184200,878740185,3300,3300,3300,3300,0
20230801,184100,878740185,3300,3300,3300,3300,0
20230801,184000,878740185,3300,3300,3300,3300,0
20230801,183900,878740185,3300,3300,3300,3300,0
20230801,183800,878740185,3300,3300,3300,3300,0
20230801,183700,878740185,3300,3300,3300,3300,0
20230801,183600,878740185,3300,3300,3300,3300,0
20230801,183500,878740185,3300,3300,3300,3300,0
20230801,183400,878740185,3300,3300,3300,3300,0
20230801,183300,878740185,3300,3300,3300,3300,0
20230801,183200,878740185,3300,3300,3300,3300,0
20230801,183100,878740185,3300,3300,3300,3300,0
20230801,183000,878740185,3300,3300,3300,3300,0
20230801,182900,878740185,3300,3300,3300,3300,0
20230801,182800,878740185,3300,3300,3300,3300,0
20230801,182700,878740185,3300,3300,3300,3300,0
20230801,182600,878740185,3300,3300,3300,3300,0
20230801,182500,878740185,3300,3300,3300,3300,0
20230801,182400,878740185,3300,3300,3300,3300,0
20230801,182300,878740185,3300,3300,3300,3300,0
20230801,182200,878740185,3300,3300,3300,3300,0
20230801,182100,878740185,3300,3300,3300,3300,0
20230801,182000,878740185,3300,3300,3300,3300,1438
20230801,181900,878740185,3300,3300,3300,3300,0
20230801,181800,878740185,3300,3300,3300,3300,0
20230801,181700,878740185,3300,3300,3300,3300,0
20230801,181600,878740185,3300,3300,3300,3300,0
20230801,181500,878740185,3300,3300,3300,3300,0
20230801,181400,878740185,3300,3300,3300,3300,0
20230801,181300,878740185,3300,3300,3300,3300,0
20230801,181200,878740185,3300,3300,3300,3300,0
20230801,181100,878740185,3300,3300,3300,3300,0
20230801,181000,878740185,3300,3300,3300,3300,0
20230801,180900,878740185,3300,3300,3300,3300,0
20230801,180800,878740185,3300,3300,3300,3300,0
20230801,180700,878740185,3300,3300,3300,3300,0
20230801,180600,878740185,3300,3300,3300,3300,0
20230801,180500,878740185,3300,3300,3300,3300,0
20230801,180400,878740185,3300,3300,3300,3300,0
20230801,180300,878740185,3300,3300,3300,3300,0
20230801,180200,878740185,3300,3300,3300,3300,0
20230801,180100,878740185,3300,3300,3300,3300,0
20230801,180000,878740185,3300,3300,3300,3300,0
20230801,175900,878740185,3300,3300,3300,3300,0
20230801,175800,878740185,3300,3300,3300,3300,0
20230801,175700,878740185,3300,3300,3300,3300,0
20230801,175600,878740185,3300,3300,3300,3300,0
20230801,175500,878740185,3300,3300,3300,3300,0
20230801,175400,878740185,3300,3300,3300,3300,0
20230801,175300,878740185,3300,3300,3300,3300,0
20230801,175200,878740185,3300,3300,3300,3300,0
20230801,175100,878740185,3300,3300,3300,3300,0
20230801,175000,878740185,3300,3300,3300,3300,1438
20230801,174900,878740185,3300,3300,3300,3300,0
20230801,174800,878740185,3300,3300,3300,3300,0
20230801,174700,878740185,3300,3300,3300,3300,0
20230801,174600,878740185,3300,3300,3300,3300,0
20230801,174500,878740185,3300,3300,3300,3300,0
20230801,174400,878740185,3300,3300,3300,3300,0
20230801,174300,878740185,3300,3300,3300,3300,0
20230801,174200,878740185,3300,3300,3300,3300,0
20230801,174100,878740185,3300,3300,3300,3300,0
20230801,174000,878740185,3300,3300,3300,3300,0
20230801,173900,878740185,3300,3300,3300,3300,0
20230801,173800,878740185,3300,3300,3300,3300,0
20230801,173700,878740185,3300,3300,3300,3300,0
20230801,173600,878740185,3300,3300,3300,3300,0
20230801,173500,878740185,3300,3300,3300,3300,0
20230801,173400,878740185,3300,3300,3300,3300,0
20230801,173300,878740185,3300,3300,3300,3300,0
20230801,173200,878740185,3300,3300,3300,3300,0
20230801,173100,878740185,3300,3300,3300,3300,0
20230801,173000,878740185,3300,3300,3300,3300,0
20230801,172900,878740185,3300,3300,3300,3300,0
20230801,172800,878740185,3300,3300,3300,3300,0
20230801,172700,878740185,3300,3300,3300,3300,0
20230801,172600,878740185,3300,3300,3300,3300,0
20230801,172500,878740185,3300,3300,3300,3300,0
20230801,172400,878740185,3300,3300,3300,3300,0
20230801,172300,878740185,3300,3300,3300,3300,0
20230801,172200,878740185,3300,3300,3300,3300,0
20230801,172100,878740185,3300,3300,3300,3300,0
20230801,172000,878740185,3300,3300,3300,3300,1438
20230801,171900,878740185,3300,3300,3300,3300,0
20230801,171800,878740185,3300,3300,3300,3300,0
20230801,171700,878740185,3300,3300,3300,3300,0
20230801,171600,878740185,3300,3300,3300,3300,0
20230801,171500,878740185,3300,3300,3300,3300,0
20230801,171400,878740185,3300,3300,3300,3300,0
20230801,171300,878740185,3300,3300,3300,3300,0
20230801,171200,878740185,3300,3300,3300,3300,0
20230801,171100,878740185,3300,3300,3300,3300,0
20230801,171000,878740185,3300,3300,3300,3300,0
20230801,170900,878740185,3300,3300,3300,3300,0
20230801,170800,878740185,3300,3300,3300,3300,0
20230801,170700,878740185,3300,3300,3300,3300,0
20230801,170600,878740185,3300,3300,3300,3300,0
20230801,170500,878740185,3300,3300,3300,3300,0
20230801,170400,878740185,3300,3300,3300,3300,0
20230801,170300,878740185,3300,3300,3300,3300,0
20230801,170200,878740185,3300,3300,3300,3300,0
20230801,170100,878740185,3300,3300,3300,3300,0
20230801,170000,878740185,3300,3300,3300,3300,0
20230801,165900,878740185,3300,3300,3300,3300,0
20230801,165800,878740185,3300,3300,3300,3300,0
20230801,165700,878740185,3300,3300,3300,3300,0
20230801,165600,878740185,3300,3300,3300,3300,0
20230801,165500,878740185,3300,3300,3300,3300,0
20230801,165400,878740185,3300,3300,3300,3300,0
20230801,165300,878740185,3300,3300,3300,3300,0
20230801,165200,878740185,3300,3300,3300,3300,0
20230801,165100,878740185,3300,3300,3300,3300,0
20230801,165000,878740185,3300,3300,3300,3300,1438
20230801,164900,878740185,3300,3300,3300,3300,0
20230801,164800,878740185,3300,3300,3300,3300,0
20230801,164700,878740185,3300,3300,3300,3300,0
20230801,164600,878740185,3300,3300,3300,3300,0
20230801,164500,878740185,3300,3300,3300,3300,0
20230801,164400,878740185,3300,3300,3300,3300,0
20230801,164300,878740185,3300,3300,3300,3300,0
20230801,164200,878740185,3300,3300,3300,3300,0
20230801,164100,878740185,3300,3300,3300,3300,0
20230801,164000,878740185,3300,3300,3300,3300,0
20230801,163900,878740185,3300,3300,3300,3300,0
20230801,163800,878740185,3300,3300,3300,3300,0
20230801,163700,878740185,3300,3300,3300,3300,0
20230801,163600,878740185,3300,3300,3300,3300,0
20230801,163500,878740185,3300,3300,3300,3300,0
20230801,163400,878740185,3300,3300,3300,3300,0
20230801,163300,878740185,3300,3300,3300,3300,0
20230801,163200,878740185,3300,3300,3300,3300,0
20230801,163100,878740185,3300,3300,3300,3300,0
20230801,163000,878740185,3300,3300,3300,3300,0
20230801,162900,878740185,3300,3300,3300,3300,0
20230801,162800,878740185,3300,3300,3300,3300,0
20230801,162700,878740185,3300,3300,3300,3300,0
20230801,162600,878740185,3300,3300,3300,3300,0
20230801,162500,878740185,3300,3300,3300,3300,0
20230801,162400,878740185,3300,3300,3300,3300,0
20230801,162300,878740185,3300,3300,3300,3300,0
20230801,162200,878740185,3300,3300,3300,3300,0
20230801,162100,878740185,3300,3300,3300,3300,0
20230801,162000,878740185,3300,3300,3300,3300,1438
20230801,161900,878740185,3300,3300,3300,3300,0
20230801,161800,878740185,3300,3300,3300,3300,0
20230801,161700,878740185,3300,3300,3300,3300,0
20230801,161600,878740185,3300,3300,3300,3300,0
20230801,161500,878740185,3300,3300,3300,3300,0
20230801,161400,878740185,3300,3300,3300,3300,0
20230801,161300,878740185,3300,3300,3300,3300,0
20230801,161200,878740185,3300,3300,3300,3300,0
20230801,161100,878740185,3300,3300,3300,3300,0
20230801,161000,878740185,3300,3300,3300,3300,0
20230801,160900,878740185,3300,3300,3300,3300,0
20230801,160800,878740185,3300,3300,3300,3300,0
20230801,160700,878740185,3300,3300,3300,3300,0
20230801,160600,878740185,3300,3300,3300,3300,0
20230801,160500,878740185,3300,3300,3300,3300,0
20230801,160400,878740185,3300,3300,3300,3300,0
20230801,160300,878740185,3300,3300,3300,3300,0
20230801,160200,878740185,3300,3300,3300,3300,0
20230801,160100,878740185,3300,3300,3300,3300,0
20230801,160000,878740185,3300,3300,3300,3300,0
20230801,155900,878740185,3300,3300,3300,3300,0
20230801,155800,878740185,3300,3300,3300,3300,0
20230801,155700,878740185,3300,3300,3300,3300,0
20230801,155600,878740185,3300,3300,3300,3300,0
20230801,155500,878740185,3300,3300,3300,3300,0
20230801,155400,878740185,3300,3300,3300,3300,0
20230801,155300,878740185,3300,3300,3300,3300,0
20230801,155200,878740185,3300,3300,3300,3300,0
20230801,155100,878740185,3300,3300,3300,3300,0
20230801,155000,878740185,3300,3300,3300,3300,1438
20230801,154900,878740185,3300,3300,3300,3300,0
20230801,154800,878740185,3300,3300,3300,3300,0
20230801,154700,878740185,3300,3300,3300,3300,0
20230801,154600,878740185,3300,3300,3300,3300,0
20230801,154500,878740185,3300,3300,3300,3300,0
20230801,154400,878740185,3300,3300,3300,3300,0
20230801,154300,878740185,3300,3300,3300,3300,0
20230801,154200,878740185,3300,3300,3300,3300,0
20230801,154100,878740185,3300,3300,3300,3300,0
20230801,154000,878740185,3300,3300,3300,3300,0
20230801,153900,878740185,3300,3300,3300,3300,0
20230801,153800,878740185,3300,3300,3300,3300,0
20230801,153700,878740185,3300,3300,3300,3300,0
20230801,153600,878740185,3300,3300,3300,3300,0
20230801,153500,878740185,3300,3300,3300,3300,0
20230801,153400,878740185,3300,3300,3300,3300,0
20230801,153300,878740185,3300,3300,3300,3300,0
20230801,153200,878740185,3300,3300,3300,3300,0
20230801,153100,878740185,3300,3300,3300,3300,0
20230801,153000,878740185,3300,3300,3300,3300,1438
20230801,152900,873994785,3295,3295,3295,3295,0
20230801,152800,873994785,3295,3295,3295,3295,0
20230801,152700,873994785,3295,3295,3295,3295,0
20230801,152600,873994785,3295,3295,3295,3295,0
20230801,152500,873994785,3295,3295,3295,3295,0
20230801,152400,873994785,3295,3295,3295,3295,0
20230801,152300,873994785,3295,3295,3295,3295,0
20230801,152200,873994785,3295,3295,3295,3295,0
20230801,152100,873994785,3295,3295,3295,3295,0
20230801,152000,873994785,3295,3295,3295,3295,0
20230801,151900,873994785,3295,3295,3300,3295,413
20230801,151800,872632585,3300,3310,3310,3300,193
20230801,151700,871995450,3300,3300,3310,3300,1338
20230801,151600,867574490,3295,3295,3300,3295,121
20230801,151500,867175570,3295,3300,3300,3295,49
20230801,151400,867014060,3295,3295,3295,3295,57
20230801,151300,866826245,3295,3295,3295,3295,57
20230801,151200,866638430,3295,3295,3295,3295,57
20230801,151100,866450615,3295,3295,3295,3295,38
20230801,151000,866325405,3295,3295,3295,3295,57
20230801,150900,866137590,3295,3295,3295,3295,38
20230801,150800,866012380,3290,3290,3295,3290,50
20230801,150700,865847830,3295,3295,3295,3295,523
20230801,150600,864124545,3295,3290,3300,3290,721
20230801,150500,861748460,3290,3290,3295,3290,1094
20230801,150400,858144120,3285,3285,3285,3285,38
20230801,150300,858019290,3285,3295,3295,3285,255
20230801,150200,857180965,3295,3295,3295,3295,38
20230801,150100,857055755,3295,3295,3295,3295,38
20230801,150000,856930545,3295,3295,3295,3295,96
20230801,145900,856614225,3295,3295,3295,3295,38
20230801,145800,856489015,3295,3295,3295,3295,138
20230801,145700,856034305,3295,3300,3300,3295,39
20230801,145600,855905795,3295,3295,3295,3295,19
20230801,145500,855843190,3295,3300,3300,3295,287
20230801,145400,854896130,3300,3300,3300,3300,496
20230801,145300,853259330,3295,3300,3300,3295,2068
20230801,145200,846434970,3300,3300,3305,3300,75
20230801,145100,846187220,3310,3315,3315,3310,208
20230801,145000,845498715,3310,3310,3310,3310,0
20230801,144900,845498715,3310,3320,3320,3310,1180
20230801,144800,841581655,3310,3310,3315,3310,1180
20230801,144700,837670060,3310,3310,3310,3310,0
20230801,144600,837670060,3310,3310,3310,3310,133
20230801,144500,837229830,3305,3300,3305,3300,708
20230801,144400,834889985,3300,3305,3305,3300,799
20230801,144300,832249495,3305,3305,3305,3305,19
20230801,144200,832186700,3305,3305,3305,3305,19
20230801,144100,832123905,3305,3305,3305,3305,19
20230801,144000,832061110,3305,3310,3310,3305,319
20230801,143900,831005315,3310,3310,3310,3310,19
20230801,143800,830942425,3310,3310,3310,3310,97
20230801,143700,830621355,3310,3310,3310,3310,376
20230801,143600,829376795,3305,3305,3305,3305,306
20230801,143500,828365465,3300,3300,3300,3300,0
20230801,143400,828365465,3300,3300,3300,3300,0
20230801,143300,828365465,3300,3300,3300,3300,0
20230801,143200,828365465,3300,3300,3300,3300,112
20230801,143100,827995865,3300,3300,3300,3300,62
20230801,143000,827791265,3300,3300,3300,3300,390
20230801,142900,826504265,3295,3295,3295,3295,0
20230801,142800,826504265,3295,3300,3300,3295,251
20230801,142700,825676570,3300,3300,3300,3300,0
20230801,142600,825676570,3300,3295,3300,3295,226
20230801,142500,824930900,3295,3295,3295,3295,777
20230801,142400,822370685,3295,3295,3295,3295,240
20230801,142300,821579885,3295,3295,3295,3295,3
20230801,142200,821570000,3295,3295,3295,3295,0
20230801,142100,821570000,3295,3295,3295,3295,592
20230801,142000,819619360,3295,3295,3295,3295,0
20230801,141900,819619360,3295,3300,3300,3295,1226
20230801,141800,815573585,3295,3295,3295,3295,708
20230801,141700,813240725,3290,3290,3290,3290,0
20230801,141600,813240725,3290,3285,3290,3285,2231
20230801,141500,805900920,3285,3285,3285,3285,0
20230801,141400,805900920,3285,3285,3285,3280,400
20230801,141300,804587155,3285,3285,3285,3285,1312
20230801,141200,800277235,3285,3285,3285,3285,73
20230801,141100,800037430,3280,3280,3280,3280,0
20230801,141000,800037430,3280,3280,3280,3280,0
20230801,140900,800037430,3280,3280,3280,3280,0
20230801,140800,800037430,3280,3290,3290,3280,74
20230801,140700,799794700,3290,3290,3290,3290,2
20230801,140600,799788120,3280,3280,3280,3280,0
20230801,140500,799788120,3280,3280,3280,3280,223
20230801,140400,799056680,3285,3285,3285,3285,25
20230801,140300,798974555,3290,3290,3290,3290,0
20230801,140200,798974555,3290,3290,3290,3290,0
20230801,140100,798974555,3290,3280,3290,3280,86
20230801,140000,798691715,3290,3275,3290,3275,643
20230801,135900,796581040,3280,3270,3280,3270,6248
20230801,135800,776124900,3270,3270,3270,3270,1
20230801,135700,776121630,3265,3270,3270,3265,1850
20230801,135600,770072170,3275,3275,3275,3275,8
20230801,135500,770045970,3275,3275,3275,3275,1
20230801,135400,770042695,3265,3265,3265,3265,0
20230801,135300,770042695,3265,3265,3265,3265,4
20230801,135200,770029635,3270,3270,3270,3270,310
20230801,135100,769015935,3270,3275,3275,3255,1216
20230801,135000,765045210,3255,3260,3260,3255,1000
20230801,134900,761789780,3265,3260,3265,3260,1495
20230801,134800,756912845,3250,3260,3260,3250,855
20230801,134700,754125600,3260,3260,3260,3260,73
20230801,134600,753887620,3260,3260,3260,3260,0
20230801,134500,753887620,3260,3260,3260,3260,0
20230801,134400,753887620,3260,3260,3260,3260,25
20230801,134300,753806120,3260,3260,3260,3260,475
20230801,134200,752257620,3260,3270,3270,3255,2138
20230801,134100,745292210,3265,3265,3265,3265,0
20230801,134000,745292210,3265,3265,3265,3265,0
20230801,133900,745292210,3265,3260,3265,3250,1132
20230801,133800,741602005,3260,3260,3260,3260,0
20230801,133700,741602005,3260,3260,3260,3260,0
20230801,133600,741602005,3260,3260,3260,3260,0
20230801,133500,741602005,3260,3265,3265,3250,2659
20230801,133400,732939945,3265,3260,3265,3260,576
20230801,133300,731060440,3260,3260,3260,3260,246
20230801,133200,730258480,3260,3265,3265,3260,110
20230801,133100,729899500,3265,3265,3265,3265,543
20230801,133000,728126605,3265,3270,3270,3265,1575
20230801,132900,722979505,3270,3270,3270,3270,700
20230801,132800,720690505,3270,3270,3270,3270,9
20230801,132700,720661075,3270,3270,3270,3270,0
20230801,132600,720661075,3270,3270,3270,3270,0
20230801,132500,720661075,3270,3270,3275,3270,891
20230801,132400,717746135,3275,3280,3280,3275,3914
20230801,132300,704914185,3285,3290,3290,3285,1114
20230801,132200,701254670,3280,3285,3285,3280,723
20230801,132100,698879630,3285,3290,3290,3285,1800
20230801,132000,692966620,3285,3285,3285,3285,0
20230801,131900,692966620,3285,3290,3290,3285,696
20230801,131800,690680225,3285,3285,3285,3285,0
20230801,131700,690680225,3285,3295,3295,3285,274
20230801,131600,689778255,3290,3290,3290,3290,0
20230801,131500,689778255,3290,3290,3290,3290,544
20230801,131400,687988495,3280,3280,3280,3280,0
20230801,131300,687988495,3280,3290,3290,3280,280
20230801,131200,687068820,3295,3295,3295,3295,152
20230801,131100,686567980,3295,3310,3310,3295,4561
20230801,131000,671497680,3310,3310,3315,3310,132
20230801,130900,671060755,3315,3315,3315,3315,531
20230801,130800,669300490,3315,3315,3315,3315,37
20230801,130700,669177835,3315,3315,3315,3315,0
20230801,130600,669177835,3315,3315,3315,3315,0
20230801,130500,669177835,3315,3315,3315,3315,100
20230801,130400,668846335,3315,3315,3315,3315,30
20230801,130300,668746885,3315,3315,3315,3315,0
20230801,130200,668746885,3315,3315,3315,3315,763
20230801,130100,666217540,3310,3310,3310,3310,86
20230801,130000,665932880,3310,3315,3315,3310,292
20230801,125900,664965500,3315,3315,3315,3315,852
20230801,125800,662141120,3310,3310,3310,3310,0
20230801,125700,662141120,3310,3305,3315,3305,506
20230801,125600,660466430,3305,3310,3310,3305,2726
20230801,125500,651443740,3310,3315,3315,3310,7536
20230801,125400,626462940,3315,3320,3320,3315,343
20230801,125300,625324355,3320,3320,3320,3320,5
20230801,125200,625307755,3320,3320,3320,3320,25
20230801,125100,625224755,3320,3320,3320,3320,143
20230801,125000,624749995,3325,3325,3325,3320,1660
20230801,124900,619230570,3325,3320,3325,3320,272
20230801,124800,618326275,3330,3330,3330,3330,0
20230801,124700,618326275,3330,3330,3330,3330,0
20230801,124600,618326275,3330,3330,3330,3330,10
20230801,124500,618292975,3330,3330,3330,3330,10
20230801,124400,618259675,3335,3335,3335,3335,7
20230801,124300,618236330,3335,3335,3335,3335,104
20230801,124200,617889490,3335,3335,3335,3335,0
20230801,124100,617889490,3335,3335,3335,3335,122
20230801,124000,617482620,3330,3330,3330,3330,1056
20230801,123900,613966140,3320,3320,3320,3320,4
20230801,123800,613952860,3320,3320,3320,3320,40
20230801,123700,613820060,3315,3315,3315,3315,0
20230801,123600,613820060,3315,3315,3315,3315,8
20230801,123500,613793540,3315,3320,3320,3315,665
20230801,123400,611585765,3315,3320,3330,3315,13171
20230801,123300,567728805,3320,3330,3330,3320,4544
20230801,123200,552616980,3330,3330,3330,3330,0
20230801,123100,552616980,3330,3330,3330,3330,0
20230801,123000,552616980,3330,3330,3330,3330,192
20230801,122900,551977620,3325,3325,3325,3325,0
20230801,122800,551977620,3325,3325,3325,3325,73
20230801,122700,551734895,3325,3330,3330,3325,91
20230801,122600,551432315,3330,3330,3330,3330,0
20230801,122500,551432315,3330,3330,3330,3330,0
20230801,122400,551432315,3330,3325,3330,3325,200
20230801,122300,550766500,3320,3320,3320,3320,0
20230801,122200,550766500,3320,3320,3320,3320,73
20230801,122100,550524140,3325,3325,3325,3325,0
20230801,122000,550524140,3325,3325,3325,3325,54
20230801,121900,550344590,3320,3320,3320,3320,66
20230801,121800,550125470,3320,3320,3320,3320,73
20230801,121700,549883110,3325,3325,3325,3325,632
20230801,121600,547781710,3330,3330,3330,3330,2849
20230801,121500,538294540,3330,3330,3330,3330,500
20230801,121400,536629540,3330,3330,3330,3330,73
20230801,121300,536386450,3330,3330,3330,3330,0
20230801,121200,536386450,3330,3330,3330,3330,0
20230801,121100,536386450,3330,3330,3330,3330,0
20230801,121000,536386450,3330,3330,3330,3330,73
20230801,120900,536143360,3330,3335,3335,3330,981
20230801,120800,532871905,3335,3335,3335,3335,0
20230801,120700,532871905,3335,3335,3335,3335,38
20230801,120600,532745175,3340,3340,3340,3340,1
20230801,120500,532741835,3335,3335,3335,3335,73
20230801,120400,532498380,3335,3335,3335,3335,0
20230801,120300,532498380,3335,3335,3335,3335,0
20230801,120200,532498380,3335,3335,3335,3335,0
20230801,120100,532498380,3335,3340,3340,3335,75
20230801,120000,532248245,3335,3335,3335,3335,0
20230801,115900,532248245,3335,3335,3335,3335,0
20230801,115800,532248245,3335,3340,3340,3335,1036
20230801,115700,528793160,3335,3340,3340,3335,415
20230801,115600,527409110,3340,3340,3340,3340,10
20230801,115500,527375710,3340,3340,3340,3335,50
20230801,115400,527208910,3340,3340,3340,3335,93
20230801,115300,526898655,3340,3340,3340,3340,10
20230801,115200,526865255,3340,3340,3340,3340,10
20230801,115100,526831855,3340,3340,3340,3340,10
20230801,115000,526798455,3340,3340,3340,3340,5
20230801,114900,526781755,3340,3340,3340,3340,50
20230801,114800,526614755,3340,3340,3340,3340,10
20230801,114700,526581355,3335,3345,3345,3335,163
20230801,114600,526036945,3345,3340,3345,3340,646
20230801,114500,523879280,3340,3340,3340,3335,128
20230801,114400,523451795,3340,3340,3340,3340,893
20230801,114300,520469175,3340,3340,3340,3340,10
20230801,114200,520435775,3340,3340,3340,3340,11
20230801,114100,520399035,3340,3340,3340,3340,10
20230801,114000,520365635,3340,3340,3340,3335,15
20230801,113900,520315560,3340,3330,3340,3330,8
20230801,113800,520288870,3340,3340,3340,3340,10
20230801,113700,520255470,3330,3335,3335,3330,1781
20230801,113600,514315845,3340,3335,3340,3330,184
20230801,113500,513702195,3335,3345,3345,3335,2258
20230801,113400,506171380,3345,3345,3345,3345,10
20230801,113300,506137930,3345,3345,3345,3345,10
20230801,113200,506104480,3340,3340,3340,3340,43
20230801,113100,505960860,3340,3335,3340,3335,1913
20230801,113000,499580980,3335,3335,3335,3335,5
20230801,112900,499564305,3335,3335,3335,3335,10
20230801,112800,499530955,3335,3335,3335,3335,110
20230801,112700,499164105,3335,3330,3335,3330,113
20230801,112600,498787615,3335,3335,3335,3335,10
20230801,112500,498754265,3330,3335,3335,3330,13
20230801,112400,498710915,3335,3335,3335,3335,16
20230801,112300,498657555,3335,3335,3335,3335,6
20230801,112200,498637545,3335,3335,3335,3330,84
20230801,112100,498357775,3335,3335,3335,3335,50
20230801,112000,498191025,3335,3335,3335,3330,83
20230801,111900,497914585,3335,3335,3335,3335,10
20230801,111800,497881235,3335,3335,3335,3335,10
20230801,111700,497847885,3330,3335,3335,3330,97
20230801,111600,497524850,3335,3330,3335,3330,399
20230801,111500,496196130,3335,3335,3335,3330,1879
20230801,111400,489930145,3340,3340,3340,3340,10
20230801,111300,489896745,3340,3340,3340,3340,10
20230801,111200,489863345,3340,3340,3340,3340,10
20230801,111100,489829945,3335,3345,3345,3335,1690
20230801,111000,484188825,3345,3340,3345,3340,6
20230801,110900,484168760,3345,3345,3345,3340,12
20230801,110800,484128630,3345,3345,3345,3340,22
20230801,110700,484055055,3345,3340,3345,3340,86
20230801,110600,483767765,3345,3345,3345,3345,10
20230801,110500,483734315,3345,3345,3345,3345,10
20230801,110400,483700865,3345,3340,3345,3340,17
20230801,110300,483644035,3340,3345,3345,3340,181
20230801,110200,483038975,3350,3345,3350,3345,18
20230801,110100,482978690,3345,3345,3345,3345,5
20230801,110000,482961965,3335,3345,3345,3335,79
20230801,105900,482698445,3340,3345,3345,3335,11
20230801,105800,482661685,3345,3340,3345,3340,10
20230801,105700,482628280,3340,3350,3350,3340,3355
20230801,105600,471419500,3350,3350,3350,3350,5
20230801,105500,471402750,3350,3350,3350,3345,11
20230801,105400,471365905,3350,3350,3350,3345,84
20230801,105300,471084870,3350,3345,3350,3345,11
20230801,105200,471048025,3350,3345,3350,3345,8
20230801,105100,471021240,3350,3350,3350,3345,79
20230801,105000,470756625,3350,3345,3350,3345,9
20230801,104900,470726495,3350,3350,3350,3345,114
20230801,104800,470344615,3350,3350,3350,3350,10
20230801,104700,470311115,3350,3350,3350,3350,10
20230801,104600,470277615,3350,3345,3350,3345,50
20230801,104500,470110315,3350,3350,3350,3350,10
20230801,104400,470076815,3350,3355,3355,3350,1092
20230801,104300,466418555,3355,3355,3355,3355,6
20230801,104200,466398425,3355,3350,3355,3350,21
20230801,104100,466328015,3355,3350,3355,3350,231
20230801,104000,465553825,3350,3350,3350,3350,18
20230801,103900,465493525,3350,3350,3350,3350,12
20230801,103800,465453325,3340,3345,3345,3340,119
20230801,103700,465055415,3345,3345,3345,3345,13
20230801,103600,465011930,3340,3340,3340,3340,951
20230801,103500,461835590,3340,3340,3340,3340,12
20230801,103400,461795510,3340,3340,3340,3340,12
20230801,103300,461755430,3340,3340,3340,3340,12
20230801,103200,461715350,3340,3340,3345,3340,205
20230801,103100,461030620,3345,3345,3345,3340,61
20230801,103000,460826810,3345,3345,3345,3345,12
20230801,102900,460786670,3345,3345,3345,3340,1271
20230801,102800,456539965,3350,3350,3350,3350,12
20230801,102700,456499765,3350,3345,3355,3345,80
20230801,102600,456231765,3340,3340,3340,3340,519
20230801,102500,454498305,3340,3340,3340,3340,12
20230801,102400,454458225,3340,3340,3340,3340,14
20230801,102300,454411465,3340,3340,3340,3340,12
20230801,102200,454371385,3335,3335,3335,3335,451
20230801,102100,452867300,3335,3315,3335,3315,2309
20230801,102000,445188820,3320,3355,3355,3320,21985
20230801,101900,372077355,3355,3355,3355,3355,12
20230801,101800,372037095,3355,3355,3355,3355,16
20230801,101700,371983415,3355,3355,3355,3355,12
20230801,101600,371943155,3355,3350,3355,3350,59
20230801,101500,371745250,3355,3355,3355,3355,74
20230801,101400,371496980,3355,3355,3355,3355,73
20230801,101300,371252065,3355,3345,3355,3345,1313
20230801,101200,366855020,3345,3350,3350,3345,862
20230801,101100,363967570,3350,3350,3350,3350,812
20230801,101000,361247370,3350,3350,3350,3345,668
20230801,100900,359009620,3345,3350,3350,3345,197
20230801,100800,358350625,3345,3345,3345,3345,1009
20230801,100700,354975520,3350,3345,3350,3340,588
20230801,100600,353006585,3345,3355,3355,3340,4978
20230801,100500,336372045,3350,3365,3365,3350,4535
20230801,100400,321170600,3360,3365,3365,3360,32
20230801,100300,321063020,3365,3365,3365,3360,116
20230801,100200,320672975,3365,3365,3365,3360,105
20230801,100100,320319675,3370,3370,3370,3370,12
20230801,100000,320279235,3365,3370,3370,3365,309
20230801,095900,319239420,3370,3365,3370,3365,15
20230801,095800,319188885,3360,3360,3360,3360,250
20230801,095700,318348885,3355,3365,3365,3355,5980
20230801,095600,298278090,3360,3365,3365,3360,252
20230801,095500,297431310,3360,3370,3370,3360,1928
20230801,095400,290938520,3375,3380,3380,3375,214
20230801,095300,290216240,3380,3380,3380,3380,218
20230801,095200,289479400,3380,3380,3380,3375,548
20230801,095100,287629335,3375,3385,3385,3375,3662
20230801,095000,275247130,3385,3385,3385,3380,593
20230801,094900,273241820,3385,3390,3390,3385,2421
20230801,094800,265041235,3390,3395,3395,3390,1018
20230801,094700,261585200,3400,3405,3405,3400,440
20230801,094600,260087670,3405,3405,3405,3400,48
20230801,094500,259924255,3395,3400,3400,3395,100
20230801,094400,259584595,3405,3405,3405,3400,356
20230801,094300,258373915,3405,3410,3410,3400,1075
20230801,094200,254713295,3415,3400,3415,3400,1350
20230801,094100,250108285,3395,3405,3405,3395,200
20230801,094000,249428480,3405,3405,3405,3405,338
20230801,093900,248277590,3405,3405,3405,3405,2102
20230801,093800,241120280,3400,3405,3410,3400,438
20230801,093700,239629245,3405,3410,3410,3405,117
20230801,093600,239230560,3405,3405,3405,3405,2308
20230801,093500,231371820,3405,3410,3410,3405,1042
20230801,093400,227823630,3395,3400,3410,3395,417
20230801,093300,226407355,3400,3400,3400,3400,50
20230801,093200,226237355,3400,3415,3415,3380,5402
20230801,093100,207910560,3425,3405,3425,3400,3681
20230801,093000,195357140,3400,3390,3405,3390,418
20230801,092900,193935655,3385,3415,3415,3385,2504
20230801,092800,185394990,3420,3400,3430,3400,8235
20230801,092700,157245355,3405,3395,3405,3395,1498
20230801,092600,152151195,3395,3380,3395,3380,4449
20230801,092500,137099550,3380,3380,3380,3380,448
20230801,092400,135585310,3380,3380,3380,3380,536
20230801,092300,133773630,3380,3370,3380,3365,3064
20230801,092200,123438705,3370,3390,3390,3370,2851
20230801,092100,113796865,3390,3385,3390,3385,7705
20230801,092000,87713225,3390,3365,3390,3365,2880
20230801,091900,77980490,3370,3355,3380,3350,1826
20230801,091800,71849215,3355,3375,3375,3355,803
20230801,091700,69144970,3380,3365,3405,3365,2302
20230801,091600,61354540,3365,3350,3370,3350,2921
20230801,091500,51549305,3350,3365,3400,3340,2916
20230801,091400,41712240,3355,3345,3400,3345,1944
20230801,091300,35165590,3345,3340,3345,3340,318
20230801,091200,34103365,3335,3340,3345,3335,413
20230801,091100,32724450,3345,3350,3350,3345,87
20230801,091000,32433050,3350,3350,3350,3350,12
20230801,090900,32392850,3340,3345,3345,3340,220
20230801,090800,31657490,3345,3350,3350,3345,256
20230801,090700,30800390,3345,3350,3350,3345,985
20230801,090600,27500695,3355,3315,3355,3315,1638
20230801,090500,22040620,3315,3320,3320,3315,1803
20230801,090400,16057680,3320,3335,3335,3320,827
20230801,090300,13307695,3335,3340,3345,3335,1440
20230801,090200,8505120,3340,3335,3340,3335,1108
20230801,090100,4809935,3335,3335,3340,3335,124
20230801,090000,4396175,3325,3320,3330,3320,1324