KissMeData/012610/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185300,263528980,4245,4245,4245,4245,706
20230801,185200,263528980,4245,4245,4245,4245,0
20230801,185100,263528980,4245,4245,4245,4245,0
20230801,185000,263528980,4245,4245,4245,4245,0
20230801,184900,263528980,4245,4245,4245,4245,0
20230801,184800,263528980,4245,4245,4245,4245,0
20230801,184700,263528980,4245,4245,4245,4245,0
20230801,184600,263528980,4245,4245,4245,4245,0
20230801,184500,263528980,4245,4245,4245,4245,0
20230801,184400,263528980,4245,4245,4245,4245,0
20230801,184300,263528980,4245,4245,4245,4245,0
20230801,184200,263528980,4245,4245,4245,4245,0
20230801,184100,263528980,4245,4245,4245,4245,0
20230801,184000,263528980,4245,4245,4245,4245,0
20230801,183900,263528980,4245,4245,4245,4245,0
20230801,183800,263528980,4245,4245,4245,4245,0
20230801,183700,263528980,4245,4245,4245,4245,0
20230801,183600,263528980,4245,4245,4245,4245,0
20230801,183500,263528980,4245,4245,4245,4245,0
20230801,183400,263528980,4245,4245,4245,4245,0
20230801,183300,263528980,4245,4245,4245,4245,0
20230801,183200,263528980,4245,4245,4245,4245,0
20230801,183100,263528980,4245,4245,4245,4245,0
20230801,183000,263528980,4245,4245,4245,4245,0
20230801,182900,263528980,4245,4245,4245,4245,0
20230801,182800,263528980,4245,4245,4245,4245,0
20230801,182700,263528980,4245,4245,4245,4245,0
20230801,182600,263528980,4245,4245,4245,4245,0
20230801,182500,263528980,4245,4245,4245,4245,0
20230801,182400,263528980,4245,4245,4245,4245,0
20230801,182300,263528980,4245,4245,4245,4245,706
20230801,182200,263528980,4245,4245,4245,4245,0
20230801,182100,263528980,4245,4245,4245,4245,0
20230801,182000,263528980,4245,4245,4245,4245,0
20230801,181900,263528980,4245,4245,4245,4245,0
20230801,181800,263528980,4245,4245,4245,4245,0
20230801,181700,263528980,4245,4245,4245,4245,0
20230801,181600,263528980,4245,4245,4245,4245,0
20230801,181500,263528980,4245,4245,4245,4245,0
20230801,181400,263528980,4245,4245,4245,4245,0
20230801,181300,263528980,4245,4245,4245,4245,0
20230801,181200,263528980,4245,4245,4245,4245,0
20230801,181100,263528980,4245,4245,4245,4245,0
20230801,181000,263528980,4245,4245,4245,4245,0
20230801,180900,263528980,4245,4245,4245,4245,0
20230801,180800,263528980,4245,4245,4245,4245,0
20230801,180700,263528980,4245,4245,4245,4245,0
20230801,180600,263528980,4245,4245,4245,4245,0
20230801,180500,263528980,4245,4245,4245,4245,0
20230801,180400,263528980,4245,4245,4245,4245,0
20230801,180300,263528980,4245,4245,4245,4245,0
20230801,180200,263528980,4245,4245,4245,4245,0
20230801,180100,263528980,4245,4245,4245,4245,0
20230801,180000,263528980,4245,4245,4245,4245,0
20230801,175900,263528980,4245,4245,4245,4245,0
20230801,175800,263528980,4245,4245,4245,4245,0
20230801,175700,263528980,4245,4245,4245,4245,0
20230801,175600,263528980,4245,4245,4245,4245,0
20230801,175500,263528980,4245,4245,4245,4245,0
20230801,175400,263528980,4245,4245,4245,4245,0
20230801,175300,263528980,4245,4245,4245,4245,706
20230801,175200,263528980,4245,4245,4245,4245,0
20230801,175100,263528980,4245,4245,4245,4245,0
20230801,175000,263528980,4245,4245,4245,4245,0
20230801,174900,263528980,4245,4245,4245,4245,0
20230801,174800,263528980,4245,4245,4245,4245,0
20230801,174700,263528980,4245,4245,4245,4245,0
20230801,174600,263528980,4245,4245,4245,4245,0
20230801,174500,263528980,4245,4245,4245,4245,0
20230801,174400,263528980,4245,4245,4245,4245,0
20230801,174300,263528980,4245,4245,4245,4245,0
20230801,174200,263528980,4245,4245,4245,4245,0
20230801,174100,263528980,4245,4245,4245,4245,0
20230801,174000,263528980,4245,4245,4245,4245,0
20230801,173900,263528980,4245,4245,4245,4245,0
20230801,173800,263528980,4245,4245,4245,4245,0
20230801,173700,263528980,4245,4245,4245,4245,0
20230801,173600,263528980,4245,4245,4245,4245,0
20230801,173500,263528980,4245,4245,4245,4245,0
20230801,173400,263528980,4245,4245,4245,4245,0
20230801,173300,263528980,4245,4245,4245,4245,0
20230801,173200,263528980,4245,4245,4245,4245,0
20230801,173100,263528980,4245,4245,4245,4245,0
20230801,173000,263528980,4245,4245,4245,4245,0
20230801,172900,263528980,4245,4245,4245,4245,0
20230801,172800,263528980,4245,4245,4245,4245,0
20230801,172700,263528980,4245,4245,4245,4245,0
20230801,172600,263528980,4245,4245,4245,4245,0
20230801,172500,263528980,4245,4245,4245,4245,0
20230801,172400,263528980,4245,4245,4245,4245,0
20230801,172300,263528980,4245,4245,4245,4245,706
20230801,172200,263528980,4245,4245,4245,4245,0
20230801,172100,263528980,4245,4245,4245,4245,0
20230801,172000,263528980,4245,4245,4245,4245,0
20230801,171900,263528980,4245,4245,4245,4245,0
20230801,171800,263528980,4245,4245,4245,4245,0
20230801,171700,263528980,4245,4245,4245,4245,0
20230801,171600,263528980,4245,4245,4245,4245,0
20230801,171500,263528980,4245,4245,4245,4245,0
20230801,171400,263528980,4245,4245,4245,4245,0
20230801,171300,263528980,4245,4245,4245,4245,0
20230801,171200,263528980,4245,4245,4245,4245,0
20230801,171100,263528980,4245,4245,4245,4245,0
20230801,171000,263528980,4245,4245,4245,4245,0
20230801,170900,263528980,4245,4245,4245,4245,0
20230801,170800,263528980,4245,4245,4245,4245,0
20230801,170700,263528980,4245,4245,4245,4245,0
20230801,170600,263528980,4245,4245,4245,4245,0
20230801,170500,263528980,4245,4245,4245,4245,0
20230801,170400,263528980,4245,4245,4245,4245,0
20230801,170300,263528980,4245,4245,4245,4245,0
20230801,170200,263528980,4245,4245,4245,4245,0
20230801,170100,263528980,4245,4245,4245,4245,0
20230801,170000,263528980,4245,4245,4245,4245,0
20230801,165900,263528980,4245,4245,4245,4245,0
20230801,165800,263528980,4245,4245,4245,4245,0
20230801,165700,263528980,4245,4245,4245,4245,0
20230801,165600,263528980,4245,4245,4245,4245,0
20230801,165500,263528980,4245,4245,4245,4245,0
20230801,165400,263528980,4245,4245,4245,4245,0
20230801,165300,263528980,4245,4245,4245,4245,706
20230801,165200,263528980,4245,4245,4245,4245,0
20230801,165100,263528980,4245,4245,4245,4245,0
20230801,165000,263528980,4245,4245,4245,4245,0
20230801,164900,263528980,4245,4245,4245,4245,0
20230801,164800,263528980,4245,4245,4245,4245,0
20230801,164700,263528980,4245,4245,4245,4245,0
20230801,164600,263528980,4245,4245,4245,4245,0
20230801,164500,263528980,4245,4245,4245,4245,0
20230801,164400,263528980,4245,4245,4245,4245,0
20230801,164300,263528980,4245,4245,4245,4245,0
20230801,164200,263528980,4245,4245,4245,4245,0
20230801,164100,263528980,4245,4245,4245,4245,0
20230801,164000,263528980,4245,4245,4245,4245,0
20230801,163900,263528980,4245,4245,4245,4245,0
20230801,163800,263528980,4245,4245,4245,4245,0
20230801,163700,263528980,4245,4245,4245,4245,0
20230801,163600,263528980,4245,4245,4245,4245,0
20230801,163500,263528980,4245,4245,4245,4245,0
20230801,163400,263528980,4245,4245,4245,4245,0
20230801,163300,263528980,4245,4245,4245,4245,0
20230801,163200,263528980,4245,4245,4245,4245,0
20230801,163100,263528980,4245,4245,4245,4245,0
20230801,163000,263528980,4245,4245,4245,4245,0
20230801,162900,263528980,4245,4245,4245,4245,0
20230801,162800,263528980,4245,4245,4245,4245,0
20230801,162700,263528980,4245,4245,4245,4245,0
20230801,162600,263528980,4245,4245,4245,4245,0
20230801,162500,263528980,4245,4245,4245,4245,0
20230801,162400,263528980,4245,4245,4245,4245,0
20230801,162300,263528980,4245,4245,4245,4245,706
20230801,162200,263528980,4245,4245,4245,4245,0
20230801,162100,263528980,4245,4245,4245,4245,0
20230801,162000,263528980,4245,4245,4245,4245,0
20230801,161900,263528980,4245,4245,4245,4245,0
20230801,161800,263528980,4245,4245,4245,4245,0
20230801,161700,263528980,4245,4245,4245,4245,0
20230801,161600,263528980,4245,4245,4245,4245,0
20230801,161500,263528980,4245,4245,4245,4245,0
20230801,161400,263528980,4245,4245,4245,4245,0
20230801,161300,263528980,4245,4245,4245,4245,0
20230801,161200,263528980,4245,4245,4245,4245,0
20230801,161100,263528980,4245,4245,4245,4245,0
20230801,161000,263528980,4245,4245,4245,4245,0
20230801,160900,263528980,4245,4245,4245,4245,0
20230801,160800,263528980,4245,4245,4245,4245,0
20230801,160700,263528980,4245,4245,4245,4245,0
20230801,160600,263528980,4245,4245,4245,4245,0
20230801,160500,263528980,4245,4245,4245,4245,0
20230801,160400,263528980,4245,4245,4245,4245,0
20230801,160300,263528980,4245,4245,4245,4245,0
20230801,160200,263528980,4245,4245,4245,4245,0
20230801,160100,263528980,4245,4245,4245,4245,0
20230801,160000,263528980,4245,4245,4245,4245,0
20230801,155900,263528980,4245,4245,4245,4245,0
20230801,155800,263528980,4245,4245,4245,4245,0
20230801,155700,263528980,4245,4245,4245,4245,0
20230801,155600,263528980,4245,4245,4245,4245,0
20230801,155500,263528980,4245,4245,4245,4245,0
20230801,155400,263528980,4245,4245,4245,4245,0
20230801,155300,263528980,4245,4245,4245,4245,706
20230801,155200,263528980,4245,4245,4245,4245,0
20230801,155100,263528980,4245,4245,4245,4245,0
20230801,155000,263528980,4245,4245,4245,4245,0
20230801,154900,263528980,4245,4245,4245,4245,0
20230801,154800,263528980,4245,4245,4245,4245,0
20230801,154700,263528980,4245,4245,4245,4245,0
20230801,154600,263528980,4245,4245,4245,4245,0
20230801,154500,263528980,4245,4245,4245,4245,0
20230801,154400,263528980,4245,4245,4245,4245,0
20230801,154300,263528980,4245,4245,4245,4245,0
20230801,154200,263528980,4245,4245,4245,4245,0
20230801,154100,263528980,4245,4245,4245,4245,0
20230801,154000,263528980,4245,4245,4245,4245,0
20230801,153900,263528980,4245,4245,4245,4245,0
20230801,153800,263528980,4245,4245,4245,4245,0
20230801,153700,263528980,4245,4245,4245,4245,0
20230801,153600,263528980,4245,4245,4245,4245,0
20230801,153500,263528980,4245,4245,4245,4245,0
20230801,153400,263528980,4245,4245,4245,4245,0
20230801,153300,263528980,4245,4245,4245,4245,0
20230801,153200,263528980,4245,4245,4245,4245,0
20230801,153100,263528980,4245,4245,4245,4245,0
20230801,153000,263528980,4245,4245,4245,4245,706
20230801,152900,260532010,4225,4225,4225,4225,0
20230801,152800,260532010,4225,4225,4225,4225,0
20230801,152700,260532010,4225,4225,4225,4225,0
20230801,152600,260532010,4225,4225,4225,4225,0
20230801,152500,260532010,4225,4225,4225,4225,0
20230801,152400,260532010,4225,4225,4225,4225,0
20230801,152300,260532010,4225,4225,4225,4225,0
20230801,152200,260532010,4225,4225,4225,4225,0
20230801,152100,260532010,4225,4225,4225,4225,0
20230801,152000,260532010,4225,4225,4225,4225,0
20230801,151900,260532010,4225,4220,4225,4220,52
20230801,151800,260312565,4220,4220,4220,4220,0
20230801,151700,260312565,4220,4220,4220,4220,5
20230801,151600,260291465,4220,4220,4220,4220,8
20230801,151500,260257705,4220,4225,4225,4220,558
20230801,151400,257902805,4225,4225,4225,4225,9
20230801,151300,257864780,4225,4245,4245,4225,10
20230801,151200,257822510,4225,4225,4245,4220,13
20230801,151100,257767585,4230,4200,4230,4200,206
20230801,151000,256897330,4220,4200,4220,4200,10
20230801,150900,256855290,4200,4200,4200,4200,9
20230801,150800,256817490,4200,4195,4215,4195,85
20230801,150700,256459455,4195,4200,4200,4190,3680
20230801,150600,241031265,4210,4200,4225,4200,15
20230801,150500,240968225,4200,4200,4200,4200,8
20230801,150400,240934625,4200,4220,4225,4200,40
20230801,150300,240766220,4220,4200,4225,4200,94
20230801,150200,240371210,4200,4195,4220,4195,680
20230801,150100,237502290,4195,4225,4225,4195,12040
20230801,150000,186956640,4215,4215,4225,4215,64
20230801,145900,186686320,4215,4215,4225,4215,15
20230801,145800,186623075,4225,4220,4225,4215,11
20230801,145700,186576665,4220,4225,4225,4220,33
20230801,145600,186437280,4225,4220,4225,4220,10
20230801,145500,186395075,4220,4225,4225,4220,26
20230801,145400,186285265,4230,4230,4230,4230,1
20230801,145300,186281035,4230,4230,4230,4230,0
20230801,145200,186281035,4230,4230,4230,4230,375
20230801,145100,184694785,4235,4235,4235,4235,0
20230801,145000,184694785,4235,4235,4235,4235,0
20230801,144900,184694785,4235,4235,4235,4235,0
20230801,144800,184694785,4235,4235,4235,4235,0
20230801,144700,184694785,4235,4235,4235,4235,0
20230801,144600,184694785,4235,4235,4235,4235,0
20230801,144500,184694785,4235,4215,4235,4215,21
20230801,144400,184606250,4200,4200,4200,4200,0
20230801,144300,184606250,4200,4200,4200,4200,0
20230801,144200,184606250,4200,4240,4240,4200,4000
20230801,144100,167785920,4240,4240,4240,4240,330
20230801,144000,166386720,4250,4250,4250,4250,0
20230801,143900,166386720,4250,4250,4250,4250,0
20230801,143800,166386720,4250,4250,4250,4250,0
20230801,143700,166386720,4250,4250,4250,4250,0
20230801,143600,166386720,4250,4250,4250,4250,0
20230801,143500,166386720,4250,4250,4250,4250,0
20230801,143400,166386720,4250,4250,4250,4250,0
20230801,143300,166386720,4250,4250,4250,4250,0
20230801,143200,166386720,4250,4250,4250,4250,0
20230801,143100,166386720,4250,4250,4250,4250,0
20230801,143000,166386720,4250,4250,4250,4250,110
20230801,142900,165919220,4250,4245,4250,4245,139
20230801,142800,165329000,4245,4245,4245,4245,0
20230801,142700,165329000,4245,4245,4245,4245,0
20230801,142600,165329000,4245,4245,4245,4245,0
20230801,142500,165329000,4245,4245,4245,4245,1
20230801,142400,165324755,4205,4205,4205,4205,0
20230801,142300,165324755,4205,4205,4205,4205,0
20230801,142200,165324755,4205,4205,4205,4205,0
20230801,142100,165324755,4205,4205,4205,4205,0
20230801,142000,165324755,4205,4205,4205,4205,0
20230801,141900,165324755,4205,4225,4225,4205,2200
20230801,141800,156061060,4220,4220,4220,4220,0
20230801,141700,156061060,4220,4220,4220,4220,0
20230801,141600,156061060,4220,4230,4230,4220,165
20230801,141500,155364490,4245,4240,4245,4240,24
20230801,141400,155262615,4230,4230,4230,4230,0
20230801,141300,155262615,4230,4230,4230,4230,0
20230801,141200,155262615,4230,4230,4230,4230,0
20230801,141100,155262615,4230,4230,4230,4230,249
20230801,141000,154209345,4230,4230,4230,4230,10
20230801,140900,154167045,4220,4220,4220,4220,0
20230801,140800,154167045,4220,4220,4220,4220,0
20230801,140700,154167045,4220,4220,4220,4220,1
20230801,140600,154162825,4215,4215,4215,4215,0
20230801,140500,154162825,4215,4215,4215,4215,0
20230801,140400,154162825,4215,4230,4230,4215,360
20230801,140300,152644505,4230,4230,4230,4230,25
20230801,140200,152538755,4230,4230,4230,4230,161
20230801,140100,151857725,4215,4215,4215,4215,0
20230801,140000,151857725,4215,4215,4215,4215,0
20230801,135900,151857725,4215,4215,4215,4215,0
20230801,135800,151857725,4215,4215,4215,4215,0
20230801,135700,151857725,4215,4215,4215,4215,0
20230801,135600,151857725,4215,4215,4215,4215,0
20230801,135500,151857725,4215,4215,4215,4215,0
20230801,135400,151857725,4215,4215,4215,4215,0
20230801,135300,151857725,4215,4215,4215,4215,0
20230801,135200,151857725,4215,4215,4215,4215,42
20230801,135100,151680695,4215,4215,4215,4215,331
20230801,135000,150285530,4215,4225,4225,4215,1631
20230801,134900,143409510,4230,4230,4230,4230,0
20230801,134800,143409510,4230,4230,4230,4230,1
20230801,134700,143405280,4230,4230,4230,4230,0
20230801,134600,143405280,4230,4230,4230,4230,0
20230801,134500,143405280,4230,4230,4230,4230,1
20230801,134400,143401050,4230,4230,4230,4230,1
20230801,134300,143396820,4225,4225,4225,4225,0
20230801,134200,143396820,4225,4225,4225,4225,0
20230801,134100,143396820,4225,4225,4225,4225,0
20230801,134000,143396820,4225,4225,4225,4225,2
20230801,133900,143388370,4225,4225,4225,4225,164
20230801,133800,142695470,4225,4225,4225,4225,100
20230801,133700,142272970,4230,4230,4230,4230,3
20230801,133600,142260280,4230,4230,4230,4230,0
20230801,133500,142260280,4230,4230,4230,4230,0
20230801,133400,142260280,4230,4230,4230,4230,1
20230801,133300,142256050,4230,4230,4230,4230,1
20230801,133200,142251820,4225,4225,4225,4225,0
20230801,133100,142251820,4225,4225,4225,4225,0
20230801,133000,142251820,4225,4225,4225,4225,0
20230801,132900,142251820,4225,4225,4225,4225,0
20230801,132800,142251820,4225,4225,4225,4225,37
20230801,132700,142095495,4220,4220,4220,4220,0
20230801,132600,142095495,4220,4220,4220,4220,0
20230801,132500,142095495,4220,4220,4220,4220,0
20230801,132400,142095495,4220,4230,4230,4220,5573
20230801,132300,118546090,4230,4230,4230,4230,0
20230801,132200,118546090,4230,4230,4230,4230,46
20230801,132100,118351510,4240,4240,4240,4240,0
20230801,132000,118351510,4240,4240,4240,4240,2
20230801,131900,118343030,4250,4250,4250,4250,14
20230801,131800,118283530,4255,4255,4255,4255,0
20230801,131700,118283530,4255,4255,4255,4255,136
20230801,131600,117704850,4230,4230,4230,4230,0
20230801,131500,117704850,4230,4230,4230,4230,0
20230801,131400,117704850,4230,4230,4230,4230,0
20230801,131300,117704850,4230,4230,4230,4230,0
20230801,131200,117704850,4230,4230,4230,4230,0
20230801,131100,117704850,4230,4230,4230,4230,0
20230801,131000,117704850,4230,4245,4245,4230,650
20230801,130900,114953515,4245,4260,4260,4245,194
20230801,130800,114129455,4260,4260,4260,4260,103
20230801,130700,113690675,4265,4265,4265,4265,0
20230801,130600,113690675,4265,4265,4265,4265,0
20230801,130500,113690675,4265,4265,4265,4265,1
20230801,130400,113686410,4265,4265,4265,4265,0
20230801,130300,113686410,4265,4265,4265,4265,1
20230801,130200,113682145,4265,4265,4265,4265,242
20230801,130100,112650015,4260,4260,4260,4260,0
20230801,130000,112650015,4260,4260,4260,4260,0
20230801,125900,112650015,4260,4260,4260,4260,0
20230801,125800,112650015,4260,4260,4260,4260,0
20230801,125700,112650015,4260,4260,4260,4260,1
20230801,125600,112645755,4260,4255,4265,4255,20
20230801,125500,112560640,4255,4255,4255,4255,1
20230801,125400,112556385,4255,4255,4255,4255,6
20230801,125300,112530855,4255,4255,4255,4255,0
20230801,125200,112530855,4255,4255,4255,4255,489
20230801,125100,110450160,4255,4255,4255,4255,1638
20230801,125000,103480470,4255,4255,4255,4255,21
20230801,124900,103391115,4255,4255,4255,4255,0
20230801,124800,103391115,4255,4255,4255,4255,10
20230801,124700,103348565,4255,4255,4255,4255,9
20230801,124600,103310270,4255,4255,4255,4255,18
20230801,124500,103233680,4260,4260,4260,4260,1001
20230801,124400,98969420,4260,4260,4260,4260,0
20230801,124300,98969420,4260,4260,4260,4260,0
20230801,124200,98969420,4260,4260,4260,4260,7
20230801,124100,98939600,4260,4260,4260,4260,4
20230801,124000,98922560,4260,4260,4260,4260,1
20230801,123900,98918300,4260,4260,4260,4260,0
20230801,123800,98918300,4260,4260,4260,4260,0
20230801,123700,98918300,4260,4260,4260,4260,0
20230801,123600,98918300,4260,4260,4260,4260,1
20230801,123500,98914040,4255,4255,4255,4255,0
20230801,123400,98914040,4255,4255,4255,4255,0
20230801,123300,98914040,4255,4255,4255,4255,1
20230801,123200,98909785,4250,4250,4250,4250,0
20230801,123100,98909785,4250,4250,4250,4250,0
20230801,123000,98909785,4250,4250,4250,4250,78
20230801,122900,98578285,4255,4255,4255,4255,84
20230801,122800,98220865,4255,4255,4255,4255,0
20230801,122700,98220865,4255,4255,4255,4255,626
20230801,122600,95557235,4255,4255,4255,4255,2
20230801,122500,95548725,4250,4250,4250,4250,0
20230801,122400,95548725,4250,4250,4250,4250,0
20230801,122300,95548725,4250,4250,4250,4250,150
20230801,122200,94911225,4250,4250,4250,4250,50
20230801,122100,94698725,4255,4255,4255,4255,1
20230801,122000,94694470,4250,4250,4250,4250,0
20230801,121900,94694470,4250,4250,4250,4250,5
20230801,121800,94673220,4250,4250,4250,4250,0
20230801,121700,94673220,4250,4255,4255,4250,19
20230801,121600,94592395,4255,4255,4255,4255,1
20230801,121500,94588140,4250,4250,4250,4250,0
20230801,121400,94588140,4250,4250,4250,4250,0
20230801,121300,94588140,4250,4250,4250,4250,183
20230801,121200,93810390,4250,4250,4250,4250,0
20230801,121100,93810390,4250,4250,4250,4250,1
20230801,121000,93806140,4250,4250,4250,4250,0
20230801,120900,93806140,4250,4250,4250,4250,0
20230801,120800,93806140,4250,4250,4250,4250,0
20230801,120700,93806140,4250,4250,4250,4250,0
20230801,120600,93806140,4250,4250,4250,4250,0
20230801,120500,93806140,4250,4250,4250,4250,0
20230801,120400,93806140,4250,4250,4250,4250,0
20230801,120300,93806140,4250,4250,4250,4250,1
20230801,120200,93801890,4240,4245,4245,4240,100
20230801,120100,93377840,4250,4250,4250,4250,15
20230801,120000,93314090,4255,4255,4255,4255,0
20230801,115900,93314090,4255,4255,4255,4255,0
20230801,115800,93314090,4255,4255,4255,4255,0
20230801,115700,93314090,4255,4255,4255,4255,1
20230801,115600,93309835,4250,4250,4250,4250,0
20230801,115500,93309835,4250,4250,4250,4250,0
20230801,115400,93309835,4250,4250,4250,4250,0
20230801,115300,93309835,4250,4250,4250,4250,7
20230801,115200,93280085,4245,4245,4245,4245,0
20230801,115100,93280085,4245,4250,4250,4245,536
20230801,115000,91002235,4255,4255,4255,4255,0
20230801,114900,91002235,4255,4255,4255,4255,0
20230801,114800,91002235,4255,4255,4255,4255,0
20230801,114700,91002235,4255,4255,4255,4255,4
20230801,114600,90985215,4255,4255,4255,4255,0
20230801,114500,90985215,4255,4255,4255,4255,0
20230801,114400,90985215,4255,4255,4255,4255,0
20230801,114300,90985215,4255,4255,4255,4255,0
20230801,114200,90985215,4255,4255,4255,4255,1
20230801,114100,90980960,4255,4255,4255,4255,0
20230801,114000,90980960,4255,4255,4255,4255,15
20230801,113900,90917135,4255,4255,4255,4255,0
20230801,113800,90917135,4255,4255,4255,4255,0
20230801,113700,90917135,4255,4255,4255,4255,1
20230801,113600,90912880,4255,4255,4255,4255,120
20230801,113500,90402280,4255,4255,4255,4255,2
20230801,113400,90393770,4250,4250,4250,4250,0
20230801,113300,90393770,4250,4250,4250,4250,0
20230801,113200,90393770,4250,4250,4250,4250,55
20230801,113100,90160020,4235,4240,4240,4235,1154
20230801,113000,85272310,4240,4245,4245,4240,6
20230801,112900,85246865,4245,4250,4250,4245,11
20230801,112800,85200120,4250,4250,4250,4250,249
20230801,112700,84141870,4250,4250,4250,4250,1
20230801,112600,84137620,4250,4250,4250,4250,0
20230801,112500,84137620,4250,4250,4250,4250,5
20230801,112400,84116370,4250,4250,4250,4250,0
20230801,112300,84116370,4250,4250,4250,4250,1
20230801,112200,84112120,4250,4250,4250,4250,2
20230801,112100,84103620,4250,4250,4250,4250,0
20230801,112000,84103620,4250,4250,4250,4250,0
20230801,111900,84103620,4250,4250,4250,4250,0
20230801,111800,84103620,4250,4250,4250,4250,52
20230801,111700,83882620,4250,4250,4250,4250,0
20230801,111600,83882620,4250,4250,4250,4250,0
20230801,111500,83882620,4250,4250,4250,4250,0
20230801,111400,83882620,4250,4250,4250,4250,9
20230801,111300,83844370,4255,4255,4255,4255,1
20230801,111200,83840115,4250,4250,4250,4250,120
20230801,111100,83330115,4255,4255,4255,4255,30
20230801,111000,83202465,4255,4255,4255,4255,0
20230801,110900,83202465,4255,4255,4255,4255,0
20230801,110800,83202465,4255,4255,4255,4255,1
20230801,110700,83198210,4255,4255,4255,4255,0
20230801,110600,83198210,4255,4255,4255,4255,0
20230801,110500,83198210,4255,4255,4255,4255,0
20230801,110400,83198210,4255,4255,4255,4255,2
20230801,110300,83189700,4255,4255,4255,4255,5
20230801,110200,83168425,4260,4260,4260,4260,100
20230801,110100,82742425,4260,4260,4260,4260,10
20230801,110000,82699825,4260,4260,4260,4260,13
20230801,105900,82644445,4255,4250,4255,4250,39
20230801,105800,82478625,4250,4245,4250,4245,258
20230801,105700,81382260,4245,4245,4245,4245,0
20230801,105600,81382260,4245,4245,4245,4245,0
20230801,105500,81382260,4245,4245,4245,4245,1
20230801,105400,81378015,4250,4250,4250,4250,0
20230801,105300,81378015,4250,4250,4250,4250,0
20230801,105200,81378015,4250,4250,4250,4250,0
20230801,105100,81378015,4250,4250,4250,4250,33
20230801,105000,81237765,4250,4245,4250,4245,1204
20230801,104900,76121455,4225,4225,4225,4225,0
20230801,104800,76121455,4225,4225,4225,4225,0
20230801,104700,76121455,4225,4230,4230,4225,247
20230801,104600,75077000,4245,4245,4245,4245,0
20230801,104500,75077000,4245,4245,4245,4245,0
20230801,104400,75077000,4245,4245,4245,4245,0
20230801,104300,75077000,4245,4245,4245,4245,1
20230801,104200,75072755,4240,4235,4240,4235,812
20230801,104100,71630375,4235,4235,4235,4235,0
20230801,104000,71630375,4235,4225,4235,4225,627
20230801,103900,68976230,4225,4225,4225,4225,0
20230801,103800,68976230,4225,4225,4225,4225,0
20230801,103700,68976230,4225,4220,4225,4220,2
20230801,103600,68967785,4225,4220,4225,4220,23
20230801,103500,68870710,4230,4230,4230,4230,1
20230801,103400,68866480,4230,4230,4230,4230,2
20230801,103300,68858020,4215,4215,4215,4215,0
20230801,103200,68858020,4215,4215,4215,4215,0
20230801,103100,68858020,4215,4215,4215,4215,0
20230801,103000,68858020,4215,4215,4215,4215,0
20230801,102900,68858020,4215,4215,4215,4215,0
20230801,102800,68858020,4215,4215,4215,4215,0
20230801,102700,68858020,4215,4215,4215,4215,0
20230801,102600,68858020,4215,4215,4215,4215,4
20230801,102500,68841160,4230,4230,4230,4230,0
20230801,102400,68841160,4230,4230,4230,4230,0
20230801,102300,68841160,4230,4230,4230,4230,272
20230801,102200,67690600,4215,4215,4215,4215,100
20230801,102100,67269100,4215,4215,4215,4215,0
20230801,102000,67269100,4215,4215,4215,4215,161
20230801,101900,66590485,4210,4210,4210,4210,110
20230801,101800,66127385,4220,4220,4220,4220,15
20230801,101700,66064085,4230,4230,4230,4230,0
20230801,101600,66064085,4230,4230,4230,4230,0
20230801,101500,66064085,4230,4230,4230,4230,0
20230801,101400,66064085,4230,4220,4230,4220,111
20230801,101300,65595555,4220,4220,4220,4220,20
20230801,101200,65511155,4220,4220,4220,4220,0
20230801,101100,65511155,4220,4220,4220,4220,0
20230801,101000,65511155,4220,4220,4220,4220,49
20230801,100900,65304375,4220,4220,4220,4220,0
20230801,100800,65304375,4220,4220,4220,4220,0
20230801,100700,65304375,4220,4220,4220,4220,50
20230801,100600,65093375,4220,4220,4220,4220,100
20230801,100500,64671375,4225,4225,4225,4225,30
20230801,100400,64544625,4225,4230,4230,4225,23
20230801,100300,64447340,4235,4235,4235,4235,2
20230801,100200,64438870,4235,4235,4235,4235,3
20230801,100100,64426165,4225,4225,4225,4225,811
20230801,100000,60999690,4225,4225,4225,4225,182
20230801,095900,60230740,4220,4220,4220,4220,80
20230801,095800,59893140,4220,4220,4220,4220,0
20230801,095700,59893140,4220,4220,4220,4220,0
20230801,095600,59893140,4220,4220,4220,4220,3
20230801,095500,59880480,4225,4225,4225,4225,0
20230801,095400,59880480,4225,4225,4225,4225,0
20230801,095300,59880480,4225,4225,4225,4225,0
20230801,095200,59880480,4225,4225,4225,4225,1
20230801,095100,59876255,4200,4235,4235,4200,5600
20230801,095000,36345235,4240,4240,4240,4240,3
20230801,094900,36332515,4240,4240,4240,4240,80
20230801,094800,35993315,4240,4240,4240,4240,0
20230801,094700,35993315,4240,4240,4240,4240,2
20230801,094600,35984835,4240,4240,4240,4240,0
20230801,094500,35984835,4240,4240,4240,4240,0
20230801,094400,35984835,4240,4240,4240,4240,0
20230801,094300,35984835,4240,4240,4240,4240,0
20230801,094200,35984835,4240,4235,4240,4235,118
20230801,094100,35484770,4230,4230,4230,4230,99
20230801,094000,35066000,4235,4235,4235,4235,100
20230801,093900,34642500,4235,4235,4235,4235,0
20230801,093800,34642500,4235,4235,4235,4235,211
20230801,093700,33748915,4230,4230,4230,4230,0
20230801,093600,33748915,4230,4230,4230,4230,30
20230801,093500,33622015,4230,4220,4230,4220,601
20230801,093400,31084785,4220,4220,4220,4220,415
20230801,093300,29333485,4220,4220,4220,4220,85
20230801,093200,28974785,4220,4220,4220,4220,434
20230801,093100,27143305,4220,4215,4220,4215,5
20230801,093000,27122215,4220,4220,4220,4220,63
20230801,092900,26856355,4205,4205,4205,4205,0
20230801,092800,26856355,4205,4205,4205,4205,0
20230801,092700,26856355,4205,4205,4205,4205,2
20230801,092600,26847945,4205,4205,4205,4205,19
20230801,092500,26768050,4225,4225,4225,4225,743
20230801,092400,23628875,4200,4200,4200,4200,0
20230801,092300,23628875,4200,4200,4200,4200,0
20230801,092200,23628875,4200,4200,4200,4200,0
20230801,092100,23628875,4200,4220,4220,4200,22
20230801,092000,23536225,4220,4220,4220,4220,77
20230801,091900,23211285,4225,4225,4225,4225,0
20230801,091800,23211285,4225,4225,4225,4225,2
20230801,091700,23202835,4195,4195,4195,4195,0
20230801,091600,23202835,4195,4195,4195,4195,50
20230801,091500,22993085,4195,4220,4220,4195,4002
20230801,091400,6179880,4235,4235,4235,4235,100
20230801,091300,5756380,4225,4225,4225,4225,0
20230801,091200,5756380,4225,4225,4225,4225,1
20230801,091100,5752155,4225,4230,4230,4225,239
20230801,091000,4741685,4230,4225,4230,4225,207
20230801,090900,3866405,4225,4225,4225,4225,14
20230801,090800,3807255,4230,4230,4230,4230,62
20230801,090700,3544995,4235,4235,4235,4235,16
20230801,090600,3477235,4235,4250,4250,4235,65
20230801,090500,3201695,4250,4250,4250,4250,120
20230801,090400,2691695,4250,4210,4250,4210,441
20230801,090300,822740,4205,4200,4205,4200,3
20230801,090200,810130,4200,4190,4200,4190,67
20230801,090100,528930,4190,4190,4190,4190,21
20230801,090000,440940,4200,4200,4200,4200,102