KissMeData/017510/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185800,132747645,3105,3105,3105,3105,93
20230801,185700,132747645,3105,3105,3105,3105,0
20230801,185600,132747645,3105,3105,3105,3105,0
20230801,185500,132747645,3105,3105,3105,3105,0
20230801,185400,132747645,3105,3105,3105,3105,0
20230801,185300,132747645,3105,3105,3105,3105,0
20230801,185200,132747645,3105,3105,3105,3105,0
20230801,185100,132747645,3105,3105,3105,3105,0
20230801,185000,132747645,3105,3105,3105,3105,0
20230801,184900,132747645,3105,3105,3105,3105,0
20230801,184800,132747645,3105,3105,3105,3105,0
20230801,184700,132747645,3105,3105,3105,3105,0
20230801,184600,132747645,3105,3105,3105,3105,0
20230801,184500,132747645,3105,3105,3105,3105,0
20230801,184400,132747645,3105,3105,3105,3105,0
20230801,184300,132747645,3105,3105,3105,3105,0
20230801,184200,132747645,3105,3105,3105,3105,0
20230801,184100,132747645,3105,3105,3105,3105,0
20230801,184000,132747645,3105,3105,3105,3105,0
20230801,183900,132747645,3105,3105,3105,3105,0
20230801,183800,132747645,3105,3105,3105,3105,0
20230801,183700,132747645,3105,3105,3105,3105,0
20230801,183600,132747645,3105,3105,3105,3105,0
20230801,183500,132747645,3105,3105,3105,3105,0
20230801,183400,132747645,3105,3105,3105,3105,0
20230801,183300,132747645,3105,3105,3105,3105,0
20230801,183200,132747645,3105,3105,3105,3105,0
20230801,183100,132747645,3105,3105,3105,3105,0
20230801,183000,132747645,3105,3105,3105,3105,0
20230801,182900,132747645,3105,3105,3105,3105,0
20230801,182800,132747645,3105,3105,3105,3105,93
20230801,182700,132747645,3105,3105,3105,3105,0
20230801,182600,132747645,3105,3105,3105,3105,0
20230801,182500,132747645,3105,3105,3105,3105,0
20230801,182400,132747645,3105,3105,3105,3105,0
20230801,182300,132747645,3105,3105,3105,3105,0
20230801,182200,132747645,3105,3105,3105,3105,0
20230801,182100,132747645,3105,3105,3105,3105,0
20230801,182000,132747645,3105,3105,3105,3105,0
20230801,181900,132747645,3105,3105,3105,3105,0
20230801,181800,132747645,3105,3105,3105,3105,0
20230801,181700,132747645,3105,3105,3105,3105,0
20230801,181600,132747645,3105,3105,3105,3105,0
20230801,181500,132747645,3105,3105,3105,3105,0
20230801,181400,132747645,3105,3105,3105,3105,0
20230801,181300,132747645,3105,3105,3105,3105,0
20230801,181200,132747645,3105,3105,3105,3105,0
20230801,181100,132747645,3105,3105,3105,3105,0
20230801,181000,132747645,3105,3105,3105,3105,0
20230801,180900,132747645,3105,3105,3105,3105,0
20230801,180800,132747645,3105,3105,3105,3105,0
20230801,180700,132747645,3105,3105,3105,3105,0
20230801,180600,132747645,3105,3105,3105,3105,0
20230801,180500,132747645,3105,3105,3105,3105,0
20230801,180400,132747645,3105,3105,3105,3105,0
20230801,180300,132747645,3105,3105,3105,3105,0
20230801,180200,132747645,3105,3105,3105,3105,0
20230801,180100,132747645,3105,3105,3105,3105,0
20230801,180000,132747645,3105,3105,3105,3105,0
20230801,175900,132747645,3105,3105,3105,3105,0
20230801,175800,132747645,3105,3105,3105,3105,93
20230801,175700,132747645,3105,3105,3105,3105,0
20230801,175600,132747645,3105,3105,3105,3105,0
20230801,175500,132747645,3105,3105,3105,3105,0
20230801,175400,132747645,3105,3105,3105,3105,0
20230801,175300,132747645,3105,3105,3105,3105,0
20230801,175200,132747645,3105,3105,3105,3105,0
20230801,175100,132747645,3105,3105,3105,3105,0
20230801,175000,132747645,3105,3105,3105,3105,0
20230801,174900,132747645,3105,3105,3105,3105,0
20230801,174800,132747645,3105,3105,3105,3105,0
20230801,174700,132747645,3105,3105,3105,3105,0
20230801,174600,132747645,3105,3105,3105,3105,0
20230801,174500,132747645,3105,3105,3105,3105,0
20230801,174400,132747645,3105,3105,3105,3105,0
20230801,174300,132747645,3105,3105,3105,3105,0
20230801,174200,132747645,3105,3105,3105,3105,0
20230801,174100,132747645,3105,3105,3105,3105,0
20230801,174000,132747645,3105,3105,3105,3105,0
20230801,173900,132747645,3105,3105,3105,3105,0
20230801,173800,132747645,3105,3105,3105,3105,0
20230801,173700,132747645,3105,3105,3105,3105,0
20230801,173600,132747645,3105,3105,3105,3105,0
20230801,173500,132747645,3105,3105,3105,3105,0
20230801,173400,132747645,3105,3105,3105,3105,0
20230801,173300,132747645,3105,3105,3105,3105,0
20230801,173200,132747645,3105,3105,3105,3105,0
20230801,173100,132747645,3105,3105,3105,3105,0
20230801,173000,132747645,3105,3105,3105,3105,0
20230801,172900,132747645,3105,3105,3105,3105,0
20230801,172800,132747645,3105,3105,3105,3105,93
20230801,172700,132747645,3105,3105,3105,3105,0
20230801,172600,132747645,3105,3105,3105,3105,0
20230801,172500,132747645,3105,3105,3105,3105,0
20230801,172400,132747645,3105,3105,3105,3105,0
20230801,172300,132747645,3105,3105,3105,3105,0
20230801,172200,132747645,3105,3105,3105,3105,0
20230801,172100,132747645,3105,3105,3105,3105,0
20230801,172000,132747645,3105,3105,3105,3105,0
20230801,171900,132747645,3105,3105,3105,3105,0
20230801,171800,132747645,3105,3105,3105,3105,0
20230801,171700,132747645,3105,3105,3105,3105,0
20230801,171600,132747645,3105,3105,3105,3105,0
20230801,171500,132747645,3105,3105,3105,3105,0
20230801,171400,132747645,3105,3105,3105,3105,0
20230801,171300,132747645,3105,3105,3105,3105,0
20230801,171200,132747645,3105,3105,3105,3105,0
20230801,171100,132747645,3105,3105,3105,3105,0
20230801,171000,132747645,3105,3105,3105,3105,0
20230801,170900,132747645,3105,3105,3105,3105,0
20230801,170800,132747645,3105,3105,3105,3105,0
20230801,170700,132747645,3105,3105,3105,3105,0
20230801,170600,132747645,3105,3105,3105,3105,0
20230801,170500,132747645,3105,3105,3105,3105,0
20230801,170400,132747645,3105,3105,3105,3105,0
20230801,170300,132747645,3105,3105,3105,3105,0
20230801,170200,132747645,3105,3105,3105,3105,0
20230801,170100,132747645,3105,3105,3105,3105,0
20230801,170000,132747645,3105,3105,3105,3105,0
20230801,165900,132747645,3105,3105,3105,3105,0
20230801,165800,132747645,3105,3105,3105,3105,93
20230801,165700,132747645,3105,3105,3105,3105,0
20230801,165600,132747645,3105,3105,3105,3105,0
20230801,165500,132747645,3105,3105,3105,3105,0
20230801,165400,132747645,3105,3105,3105,3105,0
20230801,165300,132747645,3105,3105,3105,3105,0
20230801,165200,132747645,3105,3105,3105,3105,0
20230801,165100,132747645,3105,3105,3105,3105,0
20230801,165000,132747645,3105,3105,3105,3105,0
20230801,164900,132747645,3105,3105,3105,3105,0
20230801,164800,132747645,3105,3105,3105,3105,0
20230801,164700,132747645,3105,3105,3105,3105,0
20230801,164600,132747645,3105,3105,3105,3105,0
20230801,164500,132747645,3105,3105,3105,3105,0
20230801,164400,132747645,3105,3105,3105,3105,0
20230801,164300,132747645,3105,3105,3105,3105,0
20230801,164200,132747645,3105,3105,3105,3105,0
20230801,164100,132747645,3105,3105,3105,3105,0
20230801,164000,132747645,3105,3105,3105,3105,0
20230801,163900,132747645,3105,3105,3105,3105,0
20230801,163800,132747645,3105,3105,3105,3105,0
20230801,163700,132747645,3105,3105,3105,3105,0
20230801,163600,132747645,3105,3105,3105,3105,0
20230801,163500,132747645,3105,3105,3105,3105,0
20230801,163400,132747645,3105,3105,3105,3105,0
20230801,163300,132747645,3105,3105,3105,3105,0
20230801,163200,132747645,3105,3105,3105,3105,0
20230801,163100,132747645,3105,3105,3105,3105,0
20230801,163000,132747645,3105,3105,3105,3105,0
20230801,162900,132747645,3105,3105,3105,3105,0
20230801,162800,132747645,3105,3105,3105,3105,93
20230801,162700,132747645,3105,3105,3105,3105,0
20230801,162600,132747645,3105,3105,3105,3105,0
20230801,162500,132747645,3105,3105,3105,3105,0
20230801,162400,132747645,3105,3105,3105,3105,0
20230801,162300,132747645,3105,3105,3105,3105,0
20230801,162200,132747645,3105,3105,3105,3105,0
20230801,162100,132747645,3105,3105,3105,3105,0
20230801,162000,132747645,3105,3105,3105,3105,0
20230801,161900,132747645,3105,3105,3105,3105,0
20230801,161800,132747645,3105,3105,3105,3105,0
20230801,161700,132747645,3105,3105,3105,3105,0
20230801,161600,132747645,3105,3105,3105,3105,0
20230801,161500,132747645,3105,3105,3105,3105,0
20230801,161400,132747645,3105,3105,3105,3105,0
20230801,161300,132747645,3105,3105,3105,3105,0
20230801,161200,132747645,3105,3105,3105,3105,0
20230801,161100,132747645,3105,3105,3105,3105,0
20230801,161000,132747645,3105,3105,3105,3105,0
20230801,160900,132747645,3105,3105,3105,3105,0
20230801,160800,132747645,3105,3105,3105,3105,0
20230801,160700,132747645,3105,3105,3105,3105,0
20230801,160600,132747645,3105,3105,3105,3105,0
20230801,160500,132747645,3105,3105,3105,3105,0
20230801,160400,132747645,3105,3105,3105,3105,0
20230801,160300,132747645,3105,3105,3105,3105,0
20230801,160200,132747645,3105,3105,3105,3105,0
20230801,160100,132747645,3105,3105,3105,3105,0
20230801,160000,132747645,3105,3105,3105,3105,0
20230801,155900,132747645,3105,3105,3105,3105,0
20230801,155800,132747645,3105,3105,3105,3105,93
20230801,155700,132747645,3105,3105,3105,3105,0
20230801,155600,132747645,3105,3105,3105,3105,0
20230801,155500,132747645,3105,3105,3105,3105,0
20230801,155400,132747645,3105,3105,3105,3105,0
20230801,155300,132747645,3105,3105,3105,3105,0
20230801,155200,132747645,3105,3105,3105,3105,0
20230801,155100,132747645,3105,3105,3105,3105,0
20230801,155000,132747645,3105,3105,3105,3105,0
20230801,154900,132747645,3105,3105,3105,3105,0
20230801,154800,132747645,3105,3105,3105,3105,0
20230801,154700,132747645,3105,3105,3105,3105,0
20230801,154600,132747645,3105,3105,3105,3105,0
20230801,154500,132747645,3105,3105,3105,3105,0
20230801,154400,132747645,3105,3105,3105,3105,0
20230801,154300,132747645,3105,3105,3105,3105,0
20230801,154200,132747645,3105,3105,3105,3105,0
20230801,154100,132747645,3105,3105,3105,3105,0
20230801,154000,132747645,3105,3105,3105,3105,0
20230801,153900,132747645,3105,3105,3105,3105,0
20230801,153800,132747645,3105,3105,3105,3105,0
20230801,153700,132747645,3105,3105,3105,3105,0
20230801,153600,132747645,3105,3105,3105,3105,0
20230801,153500,132747645,3105,3105,3105,3105,0
20230801,153400,132747645,3105,3105,3105,3105,0
20230801,153300,132747645,3105,3105,3105,3105,0
20230801,153200,132747645,3105,3105,3105,3105,0
20230801,153100,132747645,3105,3105,3105,3105,0
20230801,153000,132747645,3105,3105,3105,3105,93
20230801,152900,132458880,3115,3115,3115,3115,0
20230801,152800,132458880,3115,3115,3115,3115,0
20230801,152700,132458880,3115,3115,3115,3115,0
20230801,152600,132458880,3115,3115,3115,3115,0
20230801,152500,132458880,3115,3115,3115,3115,0
20230801,152400,132458880,3115,3115,3115,3115,0
20230801,152300,132458880,3115,3115,3115,3115,0
20230801,152200,132458880,3115,3115,3115,3115,0
20230801,152100,132458880,3115,3115,3115,3115,0
20230801,152000,132458880,3115,3115,3115,3115,0
20230801,151900,132458880,3115,3115,3115,3115,0
20230801,151800,132458880,3115,3115,3115,3115,2
20230801,151700,132452650,3115,3115,3115,3115,3
20230801,151600,132443305,3115,3115,3115,3115,1
20230801,151500,132440190,3115,3115,3115,3115,6
20230801,151400,132421500,3115,3115,3115,3115,4
20230801,151300,132409040,3120,3110,3120,3095,2468
20230801,151200,124724250,3110,3110,3110,3110,0
20230801,151100,124724250,3110,3115,3115,3110,62
20230801,151000,124531155,3110,3110,3110,3110,7
20230801,150900,124509385,3110,3110,3110,3110,0
20230801,150800,124509385,3110,3110,3110,3110,0
20230801,150700,124509385,3110,3110,3110,3110,200
20230801,150600,123887385,3115,3110,3115,3110,112
20230801,150500,123539060,3110,3110,3110,3110,0
20230801,150400,123539060,3110,3110,3110,3110,0
20230801,150300,123539060,3110,3110,3110,3110,1
20230801,150200,123535950,3110,3110,3110,3110,34
20230801,150100,123430210,3110,3110,3110,3110,0
20230801,150000,123430210,3110,3110,3110,3110,100
20230801,145900,123119210,3095,3095,3095,3095,0
20230801,145800,123119210,3095,3095,3095,3095,0
20230801,145700,123119210,3095,3095,3095,3095,0
20230801,145600,123119210,3095,3100,3100,3095,610
20230801,145500,121228760,3100,3100,3100,3100,0
20230801,145400,121228760,3100,3100,3100,3100,0
20230801,145300,121228760,3100,3100,3100,3100,0
20230801,145200,121228760,3100,3100,3100,3100,0
20230801,145100,121228760,3100,3100,3100,3100,0
20230801,145000,121228760,3100,3100,3100,3100,0
20230801,144900,121228760,3100,3100,3100,3100,0
20230801,144800,121228760,3100,3100,3100,3100,0
20230801,144700,121228760,3100,3110,3110,3100,150
20230801,144600,120763260,3115,3115,3115,3115,0
20230801,144500,120763260,3115,3115,3115,3115,855
20230801,144400,118099935,3120,3120,3120,3120,0
20230801,144300,118099935,3120,3120,3120,3120,1
20230801,144200,118096815,3120,3120,3120,3120,0
20230801,144100,118096815,3120,3120,3120,3120,0
20230801,144000,118096815,3120,3120,3120,3120,0
20230801,143900,118096815,3120,3120,3120,3120,0
20230801,143800,118096815,3120,3120,3120,3120,0
20230801,143700,118096815,3120,3120,3120,3120,0
20230801,143600,118096815,3120,3120,3120,3120,0
20230801,143500,118096815,3120,3120,3120,3120,0
20230801,143400,118096815,3120,3120,3120,3120,0
20230801,143300,118096815,3120,3120,3120,3120,0
20230801,143200,118096815,3120,3120,3120,3120,47
20230801,143100,117950175,3120,3120,3120,3120,5
20230801,143000,117934575,3120,3120,3120,3120,0
20230801,142900,117934575,3120,3120,3120,3120,0
20230801,142800,117934575,3120,3120,3120,3120,0
20230801,142700,117934575,3120,3120,3120,3120,0
20230801,142600,117934575,3120,3120,3120,3120,0
20230801,142500,117934575,3120,3120,3120,3120,560
20230801,142400,116187375,3120,3120,3120,3120,30
20230801,142300,116093775,3120,3120,3120,3120,0
20230801,142200,116093775,3120,3120,3120,3120,10
20230801,142100,116062575,3120,3120,3120,3120,450
20230801,142000,114658575,3115,3115,3115,3115,0
20230801,141900,114658575,3115,3115,3115,3115,1
20230801,141800,114655460,3115,3115,3115,3115,7
20230801,141700,114633655,3115,3115,3115,3115,1226
20230801,141600,110814665,3115,3115,3115,3115,0
20230801,141500,110814665,3115,3115,3115,3115,0
20230801,141400,110814665,3115,3115,3115,3115,0
20230801,141300,110814665,3115,3115,3115,3115,0
20230801,141200,110814665,3115,3115,3115,3115,0
20230801,141100,110814665,3115,3115,3115,3115,0
20230801,141000,110814665,3115,3110,3115,3110,324
20230801,140900,109805805,3110,3110,3110,3110,0
20230801,140800,109805805,3110,3110,3110,3110,0
20230801,140700,109805805,3110,3110,3110,3110,0
20230801,140600,109805805,3110,3110,3110,3110,0
20230801,140500,109805805,3110,3110,3110,3110,0
20230801,140400,109805805,3110,3110,3110,3110,0
20230801,140300,109805805,3110,3110,3110,3110,0
20230801,140200,109805805,3110,3110,3110,3110,50
20230801,140100,109650305,3110,3110,3110,3110,0
20230801,140000,109650305,3110,3110,3110,3110,0
20230801,135900,109650305,3110,3110,3110,3110,0
20230801,135800,109650305,3110,3110,3110,3110,0
20230801,135700,109650305,3110,3110,3110,3110,0
20230801,135600,109650305,3110,3110,3110,3110,0
20230801,135500,109650305,3110,3110,3110,3110,0
20230801,135400,109650305,3110,3110,3110,3110,0
20230801,135300,109650305,3110,3110,3110,3110,0
20230801,135200,109650305,3110,3110,3110,3110,0
20230801,135100,109650305,3110,3110,3110,3110,0
20230801,135000,109650305,3110,3110,3110,3110,405
20230801,134900,108390755,3110,3110,3110,3110,0
20230801,134800,108390755,3110,3110,3110,3110,0
20230801,134700,108390755,3110,3110,3110,3110,200
20230801,134600,107768755,3110,3110,3110,3110,10
20230801,134500,107737655,3110,3110,3110,3110,0
20230801,134400,107737655,3110,3110,3110,3110,0
20230801,134300,107737655,3110,3110,3110,3110,0
20230801,134200,107737655,3110,3110,3110,3110,0
20230801,134100,107737655,3110,3110,3110,3110,0
20230801,134000,107737655,3110,3110,3110,3110,1
20230801,133900,107734545,3110,3110,3110,3110,0
20230801,133800,107734545,3110,3110,3110,3110,200
20230801,133700,107112545,3110,3110,3110,3110,124
20230801,133600,106726905,3110,3110,3110,3110,32
20230801,133500,106627385,3105,3105,3105,3105,0
20230801,133400,106627385,3105,3105,3105,3105,0
20230801,133300,106627385,3105,3105,3105,3105,0
20230801,133200,106627385,3105,3105,3105,3105,0
20230801,133100,106627385,3105,3105,3105,3105,0
20230801,133000,106627385,3105,3105,3105,3105,0
20230801,132900,106627385,3105,3105,3105,3105,249
20230801,132800,105854240,3100,3100,3100,3100,0
20230801,132700,105854240,3100,3095,3100,3095,293
20230801,132600,104945980,3095,3100,3100,3095,48
20230801,132500,104797220,3090,3090,3090,3090,0
20230801,132400,104797220,3090,3095,3095,3090,3399
20230801,132300,94284605,3100,3100,3100,3100,0
20230801,132200,94284605,3100,3100,3100,3100,0
20230801,132100,94284605,3100,3100,3100,3100,79
20230801,132000,94039705,3100,3100,3100,3100,0
20230801,131900,94039705,3100,3100,3100,3100,0
20230801,131800,94039705,3100,3100,3100,3100,199
20230801,131700,93422805,3100,3100,3100,3100,0
20230801,131600,93422805,3100,3100,3100,3100,34
20230801,131500,93317405,3100,3100,3100,3100,0
20230801,131400,93317405,3100,3100,3100,3100,0
20230801,131300,93317405,3100,3100,3100,3100,113
20230801,131200,92967105,3100,3100,3100,3100,0
20230801,131100,92967105,3100,3100,3100,3100,0
20230801,131000,92967105,3100,3100,3100,3100,0
20230801,130900,92967105,3100,3100,3100,3100,1
20230801,130800,92964005,3100,3100,3100,3100,3
20230801,130700,92954705,3100,3100,3100,3100,0
20230801,130600,92954705,3100,3100,3100,3100,0
20230801,130500,92954705,3100,3100,3100,3100,0
20230801,130400,92954705,3100,3100,3100,3100,0
20230801,130300,92954705,3100,3100,3100,3100,0
20230801,130200,92954705,3100,3100,3100,3100,3
20230801,130100,92945405,3095,3095,3095,3095,0
20230801,130000,92945405,3095,3100,3100,3095,4
20230801,125900,92933010,3095,3095,3095,3095,0
20230801,125800,92933010,3095,3095,3095,3095,0
20230801,125700,92933010,3095,3095,3095,3095,0
20230801,125600,92933010,3095,3095,3095,3095,0
20230801,125500,92933010,3095,3095,3095,3095,371
20230801,125400,91784765,3090,3090,3090,3090,0
20230801,125300,91784765,3090,3090,3090,3090,0
20230801,125200,91784765,3090,3090,3090,3090,0
20230801,125100,91784765,3090,3090,3090,3090,0
20230801,125000,91784765,3090,3090,3090,3090,0
20230801,124900,91784765,3090,3090,3090,3090,0
20230801,124800,91784765,3090,3090,3090,3090,0
20230801,124700,91784765,3090,3090,3090,3090,0
20230801,124600,91784765,3090,3090,3090,3090,0
20230801,124500,91784765,3090,3090,3090,3090,0
20230801,124400,91784765,3090,3090,3090,3090,0
20230801,124300,91784765,3090,3090,3090,3090,0
20230801,124200,91784765,3090,3090,3090,3090,0
20230801,124100,91784765,3090,3095,3095,3090,1102
20230801,124000,88376460,3100,3100,3100,3100,158
20230801,123900,87886660,3100,3100,3100,3100,0
20230801,123800,87886660,3100,3100,3100,3100,100
20230801,123700,87576660,3105,3105,3105,3105,1
20230801,123600,87573555,3105,3105,3105,3105,118
20230801,123500,87207165,3105,3105,3105,3105,0
20230801,123400,87207165,3105,3105,3105,3105,0
20230801,123300,87207165,3105,3105,3105,3105,0
20230801,123200,87207165,3105,3105,3105,3105,21
20230801,123100,87141960,3105,3105,3105,3105,114
20230801,123000,86787990,3110,3110,3110,3110,0
20230801,122900,86787990,3110,3110,3110,3110,0
20230801,122800,86787990,3110,3115,3115,3110,9
20230801,122700,86759960,3115,3115,3115,3115,0
20230801,122600,86759960,3115,3115,3115,3115,0
20230801,122500,86759960,3115,3115,3115,3115,0
20230801,122400,86759960,3115,3115,3115,3115,7
20230801,122300,86738155,3120,3120,3120,3120,0
20230801,122200,86738155,3120,3120,3120,3120,1
20230801,122100,86735035,3120,3120,3120,3120,0
20230801,122000,86735035,3120,3120,3120,3120,0
20230801,121900,86735035,3120,3120,3120,3120,0
20230801,121800,86735035,3120,3120,3120,3120,0
20230801,121700,86735035,3120,3120,3120,3120,0
20230801,121600,86735035,3120,3120,3120,3120,0
20230801,121500,86735035,3120,3120,3120,3120,0
20230801,121400,86735035,3120,3120,3120,3120,0
20230801,121300,86735035,3120,3120,3120,3120,0
20230801,121200,86735035,3120,3120,3120,3120,0
20230801,121100,86735035,3120,3120,3120,3120,0
20230801,121000,86735035,3120,3120,3120,3120,0
20230801,120900,86735035,3120,3120,3120,3120,0
20230801,120800,86735035,3120,3120,3120,3120,0
20230801,120700,86735035,3120,3120,3120,3120,0
20230801,120600,86735035,3120,3120,3120,3120,0
20230801,120500,86735035,3120,3120,3120,3120,0
20230801,120400,86735035,3120,3120,3120,3120,0
20230801,120300,86735035,3120,3120,3120,3120,0
20230801,120200,86735035,3120,3120,3120,3120,0
20230801,120100,86735035,3120,3120,3120,3120,0
20230801,120000,86735035,3120,3120,3120,3120,0
20230801,115900,86735035,3120,3120,3120,3120,0
20230801,115800,86735035,3120,3120,3120,3120,0
20230801,115700,86735035,3120,3120,3120,3120,10
20230801,115600,86703835,3120,3120,3120,3120,0
20230801,115500,86703835,3120,3120,3120,3120,0
20230801,115400,86703835,3120,3120,3120,3120,0
20230801,115300,86703835,3120,3120,3120,3120,0
20230801,115200,86703835,3120,3120,3120,3120,0
20230801,115100,86703835,3120,3120,3120,3120,0
20230801,115000,86703835,3120,3120,3120,3120,0
20230801,114900,86703835,3120,3120,3120,3120,0
20230801,114800,86703835,3120,3120,3120,3120,0
20230801,114700,86703835,3120,3120,3120,3120,0
20230801,114600,86703835,3120,3120,3120,3120,200
20230801,114500,86079835,3095,3100,3100,3095,400
20230801,114400,84840265,3120,3120,3120,3120,0
20230801,114300,84840265,3120,3120,3120,3120,0
20230801,114200,84840265,3120,3120,3120,3120,0
20230801,114100,84840265,3120,3120,3120,3120,0
20230801,114000,84840265,3120,3120,3120,3120,0
20230801,113900,84840265,3120,3120,3120,3120,0
20230801,113800,84840265,3120,3120,3120,3120,0
20230801,113700,84840265,3120,3120,3120,3120,0
20230801,113600,84840265,3120,3120,3120,3120,0
20230801,113500,84840265,3120,3120,3120,3120,100
20230801,113400,84528265,3120,3120,3120,3120,0
20230801,113300,84528265,3120,3120,3120,3120,0
20230801,113200,84528265,3120,3120,3120,3120,0
20230801,113100,84528265,3120,3120,3120,3120,0
20230801,113000,84528265,3120,3120,3120,3120,0
20230801,112900,84528265,3120,3120,3120,3120,0
20230801,112800,84528265,3120,3120,3120,3120,0
20230801,112700,84528265,3120,3120,3120,3120,100
20230801,112600,84216265,3120,3120,3120,3120,0
20230801,112500,84216265,3120,3120,3120,3120,0
20230801,112400,84216265,3120,3120,3120,3120,0
20230801,112300,84216265,3120,3120,3120,3120,0
20230801,112200,84216265,3120,3120,3120,3120,10
20230801,112100,84185065,3110,3110,3110,3110,0
20230801,112000,84185065,3110,3110,3110,3110,0
20230801,111900,84185065,3110,3110,3110,3110,0
20230801,111800,84185065,3110,3110,3110,3110,106
20230801,111700,83855405,3100,3100,3100,3100,0
20230801,111600,83855405,3100,3100,3100,3100,0
20230801,111500,83855405,3100,3100,3100,3100,18
20230801,111400,83799605,3100,3120,3120,3100,31
20230801,111300,83703485,3100,3105,3105,3100,26
20230801,111200,83622860,3120,3120,3120,3120,0
20230801,111100,83622860,3120,3120,3120,3120,65
20230801,111000,83420060,3125,3115,3125,3115,1001
20230801,110900,80295095,3105,3105,3105,3105,0
20230801,110800,80295095,3105,3105,3105,3105,10
20230801,110700,80264045,3100,3100,3100,3100,0
20230801,110600,80264045,3100,3100,3100,3100,0
20230801,110500,80264045,3100,3100,3100,3100,0
20230801,110400,80264045,3100,3100,3100,3100,0
20230801,110300,80264045,3100,3100,3100,3100,0
20230801,110200,80264045,3100,3100,3100,3100,19
20230801,110100,80205145,3125,3125,3125,3125,0
20230801,110000,80205145,3125,3125,3125,3125,0
20230801,105900,80205145,3125,3125,3125,3125,0
20230801,105800,80205145,3125,3125,3125,3125,0
20230801,105700,80205145,3125,3125,3125,3125,0
20230801,105600,80205145,3125,3125,3125,3125,0
20230801,105500,80205145,3125,3125,3125,3125,0
20230801,105400,80205145,3125,3125,3125,3125,0
20230801,105300,80205145,3125,3125,3125,3125,0
20230801,105200,80205145,3125,3125,3125,3125,0
20230801,105100,80205145,3125,3105,3125,3105,1000
20230801,105000,77086620,3095,3100,3100,3095,57
20230801,104900,76909945,3100,3100,3100,3100,160
20230801,104800,76413945,3100,3100,3100,3100,0
20230801,104700,76413945,3100,3100,3100,3100,3
20230801,104600,76404645,3100,3100,3100,3100,0
20230801,104500,76404645,3100,3100,3100,3100,7
20230801,104400,76382945,3100,3100,3100,3100,0
20230801,104300,76382945,3100,3100,3100,3100,70
20230801,104200,76165945,3100,3100,3100,3100,0
20230801,104100,76165945,3100,3100,3100,3100,6
20230801,104000,76147345,3100,3100,3100,3100,144
20230801,103900,75700945,3100,3105,3105,3100,450
20230801,103800,74305875,3110,3110,3110,3110,0
20230801,103700,74305875,3110,3110,3110,3110,4
20230801,103600,74293435,3120,3120,3120,3120,0
20230801,103500,74293435,3120,3120,3120,3120,0
20230801,103400,74293435,3120,3120,3120,3120,0
20230801,103300,74293435,3120,3120,3120,3120,0
20230801,103200,74293435,3120,3120,3120,3120,0
20230801,103100,74293435,3120,3120,3120,3120,0
20230801,103000,74293435,3120,3110,3120,3110,43
20230801,102900,74159295,3105,3105,3105,3105,0
20230801,102800,74159295,3105,3105,3105,3105,4
20230801,102700,74146875,3100,3100,3100,3100,0
20230801,102600,74146875,3100,3100,3100,3100,0
20230801,102500,74146875,3100,3100,3100,3100,0
20230801,102400,74146875,3100,3100,3100,3100,6
20230801,102300,74128275,3110,3110,3110,3110,0
20230801,102200,74128275,3110,3110,3110,3110,0
20230801,102100,74128275,3110,3110,3110,3110,1
20230801,102000,74125165,3100,3100,3100,3100,0
20230801,101900,74125165,3100,3100,3100,3100,1
20230801,101800,74122065,3115,3115,3115,3115,5
20230801,101700,74106490,3115,3115,3115,3115,0
20230801,101600,74106490,3115,3115,3115,3115,0
20230801,101500,74106490,3115,3115,3115,3115,154
20230801,101400,73626780,3115,3115,3115,3115,0
20230801,101300,73626780,3115,3115,3115,3100,83
20230801,101200,73368790,3100,3100,3100,3100,1500
20230801,101100,68718790,3100,3100,3100,3100,0
20230801,101000,68718790,3100,3100,3100,3100,0
20230801,100900,68718790,3100,3105,3105,3100,500
20230801,100800,67168740,3100,3100,3100,3100,0
20230801,100700,67168740,3100,3105,3105,3100,71
20230801,100600,66948615,3115,3115,3115,3115,0
20230801,100500,66948615,3115,3115,3115,3115,4
20230801,100400,66936155,3110,3110,3110,3110,0
20230801,100300,66936155,3110,3110,3110,3110,0
20230801,100200,66936155,3110,3110,3110,3110,0
20230801,100100,66936155,3110,3110,3110,3110,25
20230801,100000,66858405,3110,3110,3110,3110,175
20230801,095900,66314155,3110,3110,3110,3110,0
20230801,095800,66314155,3110,3110,3110,3110,0
20230801,095700,66314155,3110,3110,3110,3110,0
20230801,095600,66314155,3110,3095,3110,3090,163
20230801,095500,65809375,3095,3095,3095,3095,0
20230801,095400,65809375,3095,3095,3095,3095,0
20230801,095300,65809375,3095,3095,3095,3095,200
20230801,095200,65190375,3090,3090,3090,3090,0
20230801,095100,65190375,3090,3090,3090,3090,0
20230801,095000,65190375,3090,3090,3090,3090,0
20230801,094900,65190375,3090,3115,3115,3090,3111
20230801,094800,55537160,3115,3115,3115,3115,977
20230801,094700,52493805,3120,3125,3125,3120,732
20230801,094600,50209955,3125,3125,3125,3125,62
20230801,094500,50016205,3125,3125,3125,3125,100
20230801,094400,49703705,3125,3120,3125,3120,103
20230801,094300,49382180,3120,3120,3120,3120,0
20230801,094200,49382180,3120,3120,3120,3120,150
20230801,094100,48914180,3125,3125,3125,3125,684
20230801,094000,46776680,3125,3125,3125,3125,0
20230801,093900,46776680,3125,3125,3125,3125,44
20230801,093800,46639180,3125,3125,3125,3125,105
20230801,093700,46311055,3120,3120,3120,3120,15
20230801,093600,46264255,3120,3120,3120,3120,25
20230801,093500,46186255,3125,3125,3125,3125,300
20230801,093400,45248755,3125,3125,3125,3125,480
20230801,093300,43748755,3130,3130,3130,3130,2
20230801,093200,43742495,3125,3130,3130,3125,14
20230801,093100,43698735,3130,3120,3130,3120,400
20230801,093000,42448735,3130,3130,3130,3130,11
20230801,092900,42414305,3120,3120,3120,3120,0
20230801,092800,42414305,3120,3125,3125,3120,231
20230801,092700,41692930,3130,3130,3130,3130,23
20230801,092600,41620940,3130,3130,3130,3130,400
20230801,092500,40368940,3130,3130,3130,3130,320
20230801,092400,39367340,3125,3125,3125,3125,101
20230801,092300,39051715,3130,3130,3130,3130,534
20230801,092200,37380295,3130,3130,3130,3130,44
20230801,092100,37242575,3130,3130,3130,3130,12
20230801,092000,37205015,3130,3130,3130,3130,2
20230801,091900,37198755,3130,3130,3130,3130,1
20230801,091800,37195625,3130,3130,3130,3130,0
20230801,091700,37195625,3130,3130,3130,3130,549
20230801,091600,35477255,3130,3130,3130,3130,2
20230801,091500,35470995,3130,3130,3130,3130,45
20230801,091400,35330145,3135,3135,3135,3135,20
20230801,091300,35267445,3135,3135,3135,3135,1
20230801,091200,35264310,3135,3135,3135,3135,101
20230801,091100,34947675,3125,3125,3125,3110,331
20230801,091000,33915510,3125,3125,3125,3125,56
20230801,090900,33740510,3125,3125,3125,3125,0
20230801,090800,33740510,3125,3120,3125,3120,375
20230801,090700,32570460,3120,3110,3120,3110,3
20230801,090600,32561110,3115,3115,3115,3115,1533
20230801,090500,27785815,3120,3120,3160,3115,496
20230801,090400,26233075,3120,3110,3120,3110,311
20230801,090300,25265835,3105,3105,3105,3100,582
20230801,090200,23460430,3105,3115,3120,3100,3446
20230801,090100,12769900,3115,3135,3135,3115,1456
20230801,090000,8218705,3135,3175,3175,3120,2599