KissMeData/024910/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190300,544264180,3060,3060,3060,3060,6147
20230801,190200,544264180,3060,3060,3060,3060,0
20230801,190100,544264180,3060,3060,3060,3060,0
20230801,190000,544264180,3060,3060,3060,3060,0
20230801,185900,544264180,3060,3060,3060,3060,0
20230801,185800,544264180,3060,3060,3060,3060,0
20230801,185700,544264180,3060,3060,3060,3060,0
20230801,185600,544264180,3060,3060,3060,3060,0
20230801,185500,544264180,3060,3060,3060,3060,0
20230801,185400,544264180,3060,3060,3060,3060,0
20230801,185300,544264180,3060,3060,3060,3060,0
20230801,185200,544264180,3060,3060,3060,3060,0
20230801,185100,544264180,3060,3060,3060,3060,0
20230801,185000,544264180,3060,3060,3060,3060,0
20230801,184900,544264180,3060,3060,3060,3060,0
20230801,184800,544264180,3060,3060,3060,3060,0
20230801,184700,544264180,3060,3060,3060,3060,0
20230801,184600,544264180,3060,3060,3060,3060,0
20230801,184500,544264180,3060,3060,3060,3060,0
20230801,184400,544264180,3060,3060,3060,3060,0
20230801,184300,544264180,3060,3060,3060,3060,0
20230801,184200,544264180,3060,3060,3060,3060,0
20230801,184100,544264180,3060,3060,3060,3060,0
20230801,184000,544264180,3060,3060,3060,3060,0
20230801,183900,544264180,3060,3060,3060,3060,0
20230801,183800,544264180,3060,3060,3060,3060,0
20230801,183700,544264180,3060,3060,3060,3060,0
20230801,183600,544264180,3060,3060,3060,3060,0
20230801,183500,544264180,3060,3060,3060,3060,0
20230801,183400,544264180,3060,3060,3060,3060,0
20230801,183300,544264180,3060,3060,3060,3060,6147
20230801,183200,544264180,3060,3060,3060,3060,0
20230801,183100,544264180,3060,3060,3060,3060,0
20230801,183000,544264180,3060,3060,3060,3060,0
20230801,182900,544264180,3060,3060,3060,3060,0
20230801,182800,544264180,3060,3060,3060,3060,0
20230801,182700,544264180,3060,3060,3060,3060,0
20230801,182600,544264180,3060,3060,3060,3060,0
20230801,182500,544264180,3060,3060,3060,3060,0
20230801,182400,544264180,3060,3060,3060,3060,0
20230801,182300,544264180,3060,3060,3060,3060,0
20230801,182200,544264180,3060,3060,3060,3060,0
20230801,182100,544264180,3060,3060,3060,3060,0
20230801,182000,544264180,3060,3060,3060,3060,0
20230801,181900,544264180,3060,3060,3060,3060,0
20230801,181800,544264180,3060,3060,3060,3060,0
20230801,181700,544264180,3060,3060,3060,3060,0
20230801,181600,544264180,3060,3060,3060,3060,0
20230801,181500,544264180,3060,3060,3060,3060,0
20230801,181400,544264180,3060,3060,3060,3060,0
20230801,181300,544264180,3060,3060,3060,3060,0
20230801,181200,544264180,3060,3060,3060,3060,0
20230801,181100,544264180,3060,3060,3060,3060,0
20230801,181000,544264180,3060,3060,3060,3060,0
20230801,180900,544264180,3060,3060,3060,3060,0
20230801,180800,544264180,3060,3060,3060,3060,0
20230801,180700,544264180,3060,3060,3060,3060,0
20230801,180600,544264180,3060,3060,3060,3060,0
20230801,180500,544264180,3060,3060,3060,3060,0
20230801,180400,544264180,3060,3060,3060,3060,0
20230801,180300,544264180,3060,3060,3060,3060,6147
20230801,180200,544264180,3060,3060,3060,3060,0
20230801,180100,544264180,3060,3060,3060,3060,0
20230801,180000,544264180,3060,3060,3060,3060,0
20230801,175900,544264180,3060,3060,3060,3060,0
20230801,175800,544264180,3060,3060,3060,3060,0
20230801,175700,544264180,3060,3060,3060,3060,0
20230801,175600,544264180,3060,3060,3060,3060,0
20230801,175500,544264180,3060,3060,3060,3060,0
20230801,175400,544264180,3060,3060,3060,3060,0
20230801,175300,544264180,3060,3060,3060,3060,0
20230801,175200,544264180,3060,3060,3060,3060,0
20230801,175100,544264180,3060,3060,3060,3060,0
20230801,175000,544264180,3060,3060,3060,3060,0
20230801,174900,544264180,3060,3060,3060,3060,0
20230801,174800,544264180,3060,3060,3060,3060,0
20230801,174700,544264180,3060,3060,3060,3060,0
20230801,174600,544264180,3060,3060,3060,3060,0
20230801,174500,544264180,3060,3060,3060,3060,0
20230801,174400,544264180,3060,3060,3060,3060,0
20230801,174300,544264180,3060,3060,3060,3060,0
20230801,174200,544264180,3060,3060,3060,3060,0
20230801,174100,544264180,3060,3060,3060,3060,0
20230801,174000,544264180,3060,3060,3060,3060,0
20230801,173900,544264180,3060,3060,3060,3060,0
20230801,173800,544264180,3060,3060,3060,3060,0
20230801,173700,544264180,3060,3060,3060,3060,0
20230801,173600,544264180,3060,3060,3060,3060,0
20230801,173500,544264180,3060,3060,3060,3060,0
20230801,173400,544264180,3060,3060,3060,3060,0
20230801,173300,544264180,3060,3060,3060,3060,6147
20230801,173200,544264180,3060,3060,3060,3060,0
20230801,173100,544264180,3060,3060,3060,3060,0
20230801,173000,544264180,3060,3060,3060,3060,0
20230801,172900,544264180,3060,3060,3060,3060,0
20230801,172800,544264180,3060,3060,3060,3060,0
20230801,172700,544264180,3060,3060,3060,3060,0
20230801,172600,544264180,3060,3060,3060,3060,0
20230801,172500,544264180,3060,3060,3060,3060,0
20230801,172400,544264180,3060,3060,3060,3060,0
20230801,172300,544264180,3060,3060,3060,3060,0
20230801,172200,544264180,3060,3060,3060,3060,0
20230801,172100,544264180,3060,3060,3060,3060,0
20230801,172000,544264180,3060,3060,3060,3060,0
20230801,171900,544264180,3060,3060,3060,3060,0
20230801,171800,544264180,3060,3060,3060,3060,0
20230801,171700,544264180,3060,3060,3060,3060,0
20230801,171600,544264180,3060,3060,3060,3060,0
20230801,171500,544264180,3060,3060,3060,3060,0
20230801,171400,544264180,3060,3060,3060,3060,0
20230801,171300,544264180,3060,3060,3060,3060,0
20230801,171200,544264180,3060,3060,3060,3060,0
20230801,171100,544264180,3060,3060,3060,3060,0
20230801,171000,544264180,3060,3060,3060,3060,0
20230801,170900,544264180,3060,3060,3060,3060,0
20230801,170800,544264180,3060,3060,3060,3060,0
20230801,170700,544264180,3060,3060,3060,3060,0
20230801,170600,544264180,3060,3060,3060,3060,0
20230801,170500,544264180,3060,3060,3060,3060,0
20230801,170400,544264180,3060,3060,3060,3060,0
20230801,170300,544264180,3060,3060,3060,3060,6147
20230801,170200,544264180,3060,3060,3060,3060,0
20230801,170100,544264180,3060,3060,3060,3060,0
20230801,170000,544264180,3060,3060,3060,3060,0
20230801,165900,544264180,3060,3060,3060,3060,0
20230801,165800,544264180,3060,3060,3060,3060,0
20230801,165700,544264180,3060,3060,3060,3060,0
20230801,165600,544264180,3060,3060,3060,3060,0
20230801,165500,544264180,3060,3060,3060,3060,0
20230801,165400,544264180,3060,3060,3060,3060,0
20230801,165300,544264180,3060,3060,3060,3060,0
20230801,165200,544264180,3060,3060,3060,3060,0
20230801,165100,544264180,3060,3060,3060,3060,0
20230801,165000,544264180,3060,3060,3060,3060,0
20230801,164900,544264180,3060,3060,3060,3060,0
20230801,164800,544264180,3060,3060,3060,3060,0
20230801,164700,544264180,3060,3060,3060,3060,0
20230801,164600,544264180,3060,3060,3060,3060,0
20230801,164500,544264180,3060,3060,3060,3060,0
20230801,164400,544264180,3060,3060,3060,3060,0
20230801,164300,544264180,3060,3060,3060,3060,0
20230801,164200,544264180,3060,3060,3060,3060,0
20230801,164100,544264180,3060,3060,3060,3060,0
20230801,164000,544264180,3060,3060,3060,3060,0
20230801,163900,544264180,3060,3060,3060,3060,0
20230801,163800,544264180,3060,3060,3060,3060,0
20230801,163700,544264180,3060,3060,3060,3060,0
20230801,163600,544264180,3060,3060,3060,3060,0
20230801,163500,544264180,3060,3060,3060,3060,0
20230801,163400,544264180,3060,3060,3060,3060,0
20230801,163300,544264180,3060,3060,3060,3060,6147
20230801,163200,544264180,3060,3060,3060,3060,0
20230801,163100,544264180,3060,3060,3060,3060,0
20230801,163000,544264180,3060,3060,3060,3060,0
20230801,162900,544264180,3060,3060,3060,3060,0
20230801,162800,544264180,3060,3060,3060,3060,0
20230801,162700,544264180,3060,3060,3060,3060,0
20230801,162600,544264180,3060,3060,3060,3060,0
20230801,162500,544264180,3060,3060,3060,3060,0
20230801,162400,544264180,3060,3060,3060,3060,0
20230801,162300,544264180,3060,3060,3060,3060,0
20230801,162200,544264180,3060,3060,3060,3060,0
20230801,162100,544264180,3060,3060,3060,3060,0
20230801,162000,544264180,3060,3060,3060,3060,0
20230801,161900,544264180,3060,3060,3060,3060,0
20230801,161800,544264180,3060,3060,3060,3060,0
20230801,161700,544264180,3060,3060,3060,3060,0
20230801,161600,544264180,3060,3060,3060,3060,0
20230801,161500,544264180,3060,3060,3060,3060,0
20230801,161400,544264180,3060,3060,3060,3060,0
20230801,161300,544264180,3060,3060,3060,3060,0
20230801,161200,544264180,3060,3060,3060,3060,0
20230801,161100,544264180,3060,3060,3060,3060,0
20230801,161000,544264180,3060,3060,3060,3060,0
20230801,160900,544264180,3060,3060,3060,3060,0
20230801,160800,544264180,3060,3060,3060,3060,0
20230801,160700,544264180,3060,3060,3060,3060,0
20230801,160600,544264180,3060,3060,3060,3060,0
20230801,160500,544264180,3060,3060,3060,3060,0
20230801,160400,544264180,3060,3060,3060,3060,0
20230801,160300,544264180,3060,3060,3060,3060,6147
20230801,160200,544264180,3060,3060,3060,3060,0
20230801,160100,544264180,3060,3060,3060,3060,0
20230801,160000,544264180,3060,3060,3060,3060,0
20230801,155900,544264180,3060,3060,3060,3060,0
20230801,155800,544264180,3060,3060,3060,3060,0
20230801,155700,544264180,3060,3060,3060,3060,0
20230801,155600,544264180,3060,3060,3060,3060,0
20230801,155500,544264180,3060,3060,3060,3060,0
20230801,155400,544264180,3060,3060,3060,3060,0
20230801,155300,544264180,3060,3060,3060,3060,0
20230801,155200,544264180,3060,3060,3060,3060,0
20230801,155100,544264180,3060,3060,3060,3060,0
20230801,155000,544264180,3060,3060,3060,3060,0
20230801,154900,544264180,3060,3060,3060,3060,0
20230801,154800,544264180,3060,3060,3060,3060,0
20230801,154700,544264180,3060,3060,3060,3060,0
20230801,154600,544264180,3060,3060,3060,3060,0
20230801,154500,544264180,3060,3060,3060,3060,0
20230801,154400,544264180,3060,3060,3060,3060,0
20230801,154300,544264180,3060,3060,3060,3060,0
20230801,154200,544264180,3060,3060,3060,3060,0
20230801,154100,544264180,3060,3060,3060,3060,0
20230801,154000,544264180,3060,3060,3060,3060,0
20230801,153900,544264180,3060,3060,3060,3060,0
20230801,153800,544264180,3060,3060,3060,3060,0
20230801,153700,544264180,3060,3060,3060,3060,0
20230801,153600,544264180,3060,3060,3060,3060,0
20230801,153500,544264180,3060,3060,3060,3060,0
20230801,153400,544264180,3060,3060,3060,3060,0
20230801,153300,544264180,3060,3060,3060,3060,6147
20230801,153200,544264180,3060,3060,3060,3060,0
20230801,153100,544264180,3060,3060,3060,3060,0
20230801,153000,544264180,3060,3060,3060,3060,6147
20230801,152900,525454360,3080,3080,3080,3080,0
20230801,152800,525454360,3080,3080,3080,3080,0
20230801,152700,525454360,3080,3080,3080,3080,0
20230801,152600,525454360,3080,3080,3080,3080,0
20230801,152500,525454360,3080,3080,3080,3080,0
20230801,152400,525454360,3080,3080,3080,3080,0
20230801,152300,525454360,3080,3080,3080,3080,0
20230801,152200,525454360,3080,3080,3080,3080,0
20230801,152100,525454360,3080,3080,3080,3080,0
20230801,152000,525454360,3080,3080,3080,3080,0
20230801,151900,525454360,3080,3085,3085,3080,51
20230801,151800,525297275,3085,3085,3085,3085,0
20230801,151700,525297275,3085,3085,3085,3085,148
20230801,151600,524840695,3085,3085,3085,3085,61
20230801,151500,524652510,3085,3085,3085,3085,2
20230801,151400,524646340,3085,3085,3085,3085,0
20230801,151300,524646340,3085,3085,3085,3085,39
20230801,151200,524526025,3085,3085,3085,3085,85
20230801,151100,524263800,3085,3085,3085,3085,34
20230801,151000,524158910,3090,3090,3090,3080,112
20230801,150900,523812840,3090,3090,3090,3090,267
20230801,150800,522987810,3090,3090,3090,3090,1230
20230801,150700,519187110,3090,3090,3090,3090,10
20230801,150600,519156210,3090,3090,3090,3090,0
20230801,150500,519156210,3090,3090,3090,3090,0
20230801,150400,519156210,3090,3090,3090,3090,100
20230801,150300,518847210,3095,3095,3095,3095,0
20230801,150200,518847210,3095,3095,3095,3095,0
20230801,150100,518847210,3095,3095,3095,3095,0
20230801,150000,518847210,3095,3095,3095,3095,7
20230801,145900,518825545,3065,3090,3095,3065,1467
20230801,145800,514324065,3095,3095,3095,3095,46
20230801,145700,514181695,3090,3090,3090,3090,965
20230801,145600,511199845,3090,3090,3090,3090,10
20230801,145500,511168945,3095,3095,3095,3095,55
20230801,145400,510998720,3095,3095,3095,3095,1
20230801,145300,510995625,3095,3095,3095,3075,3
20230801,145200,510986360,3075,3075,3075,3075,0
20230801,145100,510986360,3075,3095,3095,3075,2
20230801,145000,510980190,3075,3075,3075,3075,1
20230801,144900,510977115,3095,3075,3095,3075,7
20230801,144800,510955530,3070,3095,3095,3070,9
20230801,144700,510927775,3090,3100,3100,3090,363
20230801,144600,509804005,3100,3095,3100,3095,4892
20230801,144500,494641105,3095,3080,3095,3080,3972
20230801,144400,482380320,3080,3075,3080,3075,46
20230801,144300,482238865,3065,3065,3065,3065,0
20230801,144200,482238865,3065,3065,3065,3065,0
20230801,144100,482238865,3065,3075,3075,3065,78
20230801,144000,481999640,3070,3070,3070,3070,25
20230801,143900,481922890,3075,3075,3075,3075,1
20230801,143800,481919815,3075,3075,3075,3075,0
20230801,143700,481919815,3075,3075,3075,3075,5
20230801,143600,481904440,3075,3075,3075,3075,0
20230801,143500,481904440,3075,3070,3075,3070,554
20230801,143400,480203655,3070,3070,3070,3070,18
20230801,143300,480148395,3070,3070,3070,3070,171
20230801,143200,479623425,3070,3070,3070,3070,0
20230801,143100,479623425,3070,3070,3070,3070,0
20230801,143000,479623425,3070,3070,3070,3070,413
20230801,142900,478355515,3065,3065,3065,3065,0
20230801,142800,478355515,3065,3060,3065,3060,550
20230801,142700,476670015,3060,3060,3060,3060,1
20230801,142600,476666955,3065,3065,3065,3065,0
20230801,142500,476666955,3065,3065,3065,3065,0
20230801,142400,476666955,3065,3065,3065,3065,100
20230801,142300,476360455,3065,3065,3065,3065,0
20230801,142200,476360455,3065,3065,3065,3065,0
20230801,142100,476360455,3065,3065,3065,3065,0
20230801,142000,476360455,3065,3060,3065,3055,5695
20230801,141900,458953015,3060,3060,3060,3060,0
20230801,141800,458953015,3060,3060,3060,3060,0
20230801,141700,458953015,3060,3060,3060,3060,1008
20230801,141600,455868535,3060,3060,3060,3060,0
20230801,141500,455868535,3060,3070,3070,3060,117
20230801,141400,455509970,3065,3070,3070,3065,86
20230801,141300,455246355,3070,3070,3070,3070,0
20230801,141200,455246355,3070,3070,3070,3070,0
20230801,141100,455246355,3070,3070,3070,3070,0
20230801,141000,455246355,3070,3070,3070,3070,0
20230801,140900,455246355,3070,3065,3070,3065,715
20230801,140800,453054875,3065,3065,3065,3065,152
20230801,140700,452588995,3065,3065,3065,3065,5
20230801,140600,452573670,3065,3065,3065,3065,1
20230801,140500,452570605,3065,3065,3065,3065,300
20230801,140400,451651105,3065,3065,3065,3065,0
20230801,140300,451651105,3065,3065,3065,3065,0
20230801,140200,451651105,3065,3065,3065,3065,1
20230801,140100,451648040,3050,3050,3050,3050,100
20230801,140000,451343040,3060,3060,3060,3060,0
20230801,135900,451343040,3060,3060,3060,3060,0
20230801,135800,451343040,3060,3060,3060,3060,16
20230801,135700,451294080,3060,3060,3060,3060,5
20230801,135600,451278780,3060,3060,3060,3060,0
20230801,135500,451278780,3060,3060,3060,3060,9
20230801,135400,451251240,3060,3060,3060,3060,0
20230801,135300,451251240,3060,3060,3060,3060,932
20230801,135200,448399320,3065,3065,3065,3065,0
20230801,135100,448399320,3065,3045,3065,3045,2856
20230801,135000,439681620,3035,3035,3035,3035,1
20230801,134900,439678585,3035,3035,3035,3035,100
20230801,134800,439375085,3035,3040,3045,3030,1813
20230801,134700,433872310,3040,3040,3040,3040,0
20230801,134600,433872310,3040,3040,3040,3040,1281
20230801,134500,429978070,3040,3040,3040,3040,856
20230801,134400,427375830,3045,3045,3045,3045,21
20230801,134300,427311885,3035,3045,3045,3035,2121
20230801,134200,420865450,3045,3040,3045,3040,730
20230801,134100,418643750,3045,3050,3050,3045,1387
20230801,134000,414417330,3050,3050,3050,3050,0
20230801,133900,414417330,3050,3055,3055,3050,1439
20230801,133800,410027660,3060,3065,3065,3060,25
20230801,133700,409951085,3065,3065,3065,3065,1
20230801,133600,409948020,3060,3060,3060,3060,100
20230801,133500,409642020,3060,3060,3060,3060,0
20230801,133400,409642020,3060,3060,3060,3060,0
20230801,133300,409642020,3060,3060,3060,3060,0
20230801,133200,409642020,3060,3060,3060,3060,500
20230801,133100,408112020,3060,3060,3060,3060,1
20230801,133000,408108960,3050,3050,3050,3040,2676
20230801,132900,399953100,3050,3050,3055,3050,1876
20230801,132800,394231285,3055,3055,3055,3055,1020
20230801,132700,391115185,3060,3055,3065,3055,112
20230801,132600,390772530,3055,3055,3055,3055,1154
20230801,132500,387247060,3055,3070,3070,3055,23564
20230801,132400,314947360,3080,3080,3080,3080,101
20230801,132300,314636280,3080,3080,3080,3080,1
20230801,132200,314633200,3075,3075,3075,3075,5
20230801,132100,314617825,3075,3075,3075,3075,840
20230801,132000,312034825,3080,3075,3080,3075,115
20230801,131900,311680675,3075,3080,3080,3075,4990
20230801,131800,296330200,3080,3080,3080,3080,0
20230801,131700,296330200,3080,3080,3080,3080,0
20230801,131600,296330200,3080,3080,3080,3080,0
20230801,131500,296330200,3080,3080,3080,3080,110
20230801,131400,295991400,3080,3080,3080,3080,0
20230801,131300,295991400,3080,3080,3080,3080,309
20230801,131200,295039680,3090,3090,3090,3090,0
20230801,131100,295039680,3090,3090,3090,3090,1
20230801,131000,295036590,3090,3090,3090,3090,0
20230801,130900,295036590,3090,3090,3090,3090,0
20230801,130800,295036590,3090,3090,3090,3090,0
20230801,130700,295036590,3090,3090,3090,3090,161
20230801,130600,294539100,3090,3090,3090,3090,0
20230801,130500,294539100,3090,3090,3090,3090,0
20230801,130400,294539100,3090,3090,3090,3090,0
20230801,130300,294539100,3090,3085,3090,3085,94
20230801,130200,294248790,3090,3090,3090,3090,0
20230801,130100,294248790,3090,3085,3090,3085,246
20230801,130000,293488800,3085,3085,3085,3085,20
20230801,125900,293427100,3085,3085,3085,3085,0
20230801,125800,293427100,3085,3085,3085,3085,0
20230801,125700,293427100,3085,3085,3085,3085,1
20230801,125600,293424015,3075,3080,3080,3075,2417
20230801,125500,285990965,3080,3085,3085,3080,28
20230801,125400,285904685,3085,3080,3085,3080,1687
20230801,125300,280703725,3085,3085,3085,3085,0
20230801,125200,280703725,3085,3085,3085,3085,0
20230801,125100,280703725,3085,3085,3085,3085,0
20230801,125000,280703725,3085,3085,3085,3085,0
20230801,124900,280703725,3085,3085,3085,3085,0
20230801,124800,280703725,3085,3085,3085,3085,100
20230801,124700,280395225,3085,3085,3085,3085,0
20230801,124600,280395225,3085,3085,3085,3085,0
20230801,124500,280395225,3085,3085,3085,3085,0
20230801,124400,280395225,3085,3085,3085,3085,4
20230801,124300,280382885,3085,3085,3085,3085,2
20230801,124200,280376715,3085,3085,3085,3085,30
20230801,124100,280284165,3090,3090,3090,3090,95
20230801,124000,279990615,3090,3090,3090,3090,1
20230801,123900,279987525,3085,3085,3085,3085,30
20230801,123800,279894975,3090,3090,3090,3090,2
20230801,123700,279888795,3080,3080,3080,3080,50
20230801,123600,279734795,3085,3085,3085,3085,325
20230801,123500,278732170,3080,3080,3080,3080,350
20230801,123400,277654170,3080,3080,3080,3080,0
20230801,123300,277654170,3080,3080,3080,3080,1005
20230801,123200,274558770,3080,3080,3085,3075,545
20230801,123100,272882295,3080,3080,3080,3080,750
20230801,123000,270572295,3085,3085,3085,3085,0
20230801,122900,270572295,3085,3085,3085,3085,80
20230801,122800,270325495,3085,3085,3085,3085,0
20230801,122700,270325495,3085,3085,3085,3085,0
20230801,122600,270325495,3085,3085,3085,3085,410
20230801,122500,269060645,3085,3085,3085,3085,10
20230801,122400,269029795,3080,3080,3080,3080,0
20230801,122300,269029795,3080,3080,3080,3080,0
20230801,122200,269029795,3080,3080,3080,3080,0
20230801,122100,269029795,3080,3085,3085,3080,389
20230801,122000,267831230,3085,3085,3085,3085,0
20230801,121900,267831230,3085,3085,3085,3085,161
20230801,121800,267334545,3085,3085,3085,3085,0
20230801,121700,267334545,3085,3085,3085,3085,500
20230801,121600,265792045,3085,3085,3085,3085,298
20230801,121500,264872715,3085,3085,3085,3085,3
20230801,121400,264863460,3095,3095,3095,3095,0
20230801,121300,264863460,3095,3095,3095,3095,5
20230801,121200,264847985,3095,3095,3095,3095,0
20230801,121100,264847985,3095,3095,3095,3095,0
20230801,121000,264847985,3095,3095,3095,3095,10
20230801,120900,264817035,3095,3090,3095,3090,450
20230801,120800,263425285,3095,3095,3095,3095,0
20230801,120700,263425285,3095,3095,3095,3095,0
20230801,120600,263425285,3095,3095,3095,3095,0
20230801,120500,263425285,3095,3095,3095,3095,524
20230801,120400,261803505,3095,3095,3095,3095,0
20230801,120300,261803505,3095,3095,3095,3095,0
20230801,120200,261803505,3095,3095,3095,3095,1
20230801,120100,261800410,3095,3095,3095,3095,20
20230801,120000,261738510,3095,3095,3095,3095,0
20230801,115900,261738510,3095,3095,3095,3095,1
20230801,115800,261735415,3095,3095,3095,3095,0
20230801,115700,261735415,3095,3095,3095,3095,0
20230801,115600,261735415,3095,3095,3095,3095,4
20230801,115500,261723035,3095,3095,3095,3095,0
20230801,115400,261723035,3095,3095,3095,3095,0
20230801,115300,261723035,3095,3095,3095,3095,123
20230801,115200,261342350,3100,3095,3100,3095,13
20230801,115100,261302110,3100,3100,3100,3095,3
20230801,115000,261292815,3095,3095,3095,3095,100
20230801,114900,260983315,3100,3100,3100,3100,0
20230801,114800,260983315,3100,3100,3100,3100,0
20230801,114700,260983315,3100,3100,3100,3100,2
20230801,114600,260977115,3080,3080,3080,3080,38
20230801,114500,260860075,3080,3080,3080,3080,100
20230801,114400,260552075,3080,3080,3080,3080,232
20230801,114300,259837515,3080,3090,3090,3080,1200
20230801,114200,256139515,3090,3090,3090,3090,0
20230801,114100,256139515,3090,3090,3090,3090,277
20230801,114000,255283585,3100,3100,3100,3100,0
20230801,113900,255283585,3100,3100,3100,3100,0
20230801,113800,255283585,3100,3100,3100,3100,0
20230801,113700,255283585,3100,3100,3100,3100,0
20230801,113600,255283585,3100,3100,3100,3100,0
20230801,113500,255283585,3100,3100,3100,3100,0
20230801,113400,255283585,3100,3100,3100,3100,0
20230801,113300,255283585,3100,3100,3100,3100,0
20230801,113200,255283585,3100,3100,3100,3100,0
20230801,113100,255283585,3100,3100,3100,3100,36
20230801,113000,255171985,3100,3100,3100,3080,146
20230801,112900,254720385,3080,3080,3080,3080,0
20230801,112800,254720385,3080,3080,3080,3080,0
20230801,112700,254720385,3080,3080,3080,3080,0
20230801,112600,254720385,3080,3080,3080,3080,655
20230801,112500,252702985,3080,3080,3080,3080,320
20230801,112400,251717385,3080,3080,3080,3080,11
20230801,112300,251683505,3080,3070,3080,3070,68
20230801,112200,251474725,3075,3075,3075,3075,107
20230801,112100,251145700,3075,3075,3075,3075,125
20230801,112000,250761325,3075,3075,3075,3075,3
20230801,111900,250752100,3075,3065,3075,3065,992
20230801,111800,247711510,3065,3080,3085,3065,17801
20230801,111700,192949185,3085,3085,3100,3085,174
20230801,111600,192412380,3085,3090,3090,3085,2113
20230801,111500,185893770,3090,3095,3095,3090,2219
20230801,111400,179036890,3095,3095,3095,3095,7
20230801,111300,179015225,3095,3095,3095,3095,200
20230801,111200,178396225,3095,3095,3095,3095,365
20230801,111100,177266550,3100,3100,3100,3100,0
20230801,111000,177266550,3100,3100,3100,3100,50
20230801,110900,177111550,3100,3100,3100,3100,0
20230801,110800,177111550,3100,3100,3100,3100,541
20230801,110700,175434450,3100,3095,3100,3090,2101
20230801,110600,168931400,3100,3100,3100,3100,0
20230801,110500,168931400,3100,3095,3100,3090,102
20230801,110400,168615980,3100,3100,3100,3100,0
20230801,110300,168615980,3100,3100,3100,3100,51
20230801,110200,168457880,3100,3100,3100,3095,36
20230801,110100,168346440,3100,3100,3100,3100,2
20230801,110000,168340240,3100,3100,3100,3100,58
20230801,105900,168160440,3100,3100,3100,3100,1003
20230801,105800,165051140,3100,3100,3100,3100,1000
20230801,105700,161951140,3100,3100,3100,3100,1706
20230801,105600,156662540,3105,3105,3105,3105,0
20230801,105500,156662540,3105,3110,3110,3105,419
20230801,105400,155361540,3110,3110,3110,3110,32
20230801,105300,155262020,3110,3110,3110,3110,1
20230801,105200,155258910,3110,3110,3110,3110,0
20230801,105100,155258910,3110,3110,3110,3110,6
20230801,105000,155240250,3110,3110,3110,3110,1
20230801,104900,155237140,3090,3090,3090,3090,0
20230801,104800,155237140,3090,3090,3090,3090,260
20230801,104700,154433740,3100,3100,3100,3100,109
20230801,104600,154095840,3110,3110,3110,3110,0
20230801,104500,154095840,3110,3105,3110,3105,1469
20230801,104400,149534590,3105,3105,3105,3105,133
20230801,104300,149121625,3110,3110,3110,3110,0
20230801,104200,149121625,3110,3110,3110,3110,227
20230801,104100,148415655,3110,3110,3110,3110,0
20230801,104000,148415655,3110,3110,3110,3110,0
20230801,103900,148415655,3110,3110,3110,3110,0
20230801,103800,148415655,3110,3110,3110,3110,0
20230801,103700,148415655,3110,3110,3110,3110,0
20230801,103600,148415655,3110,3110,3110,3110,0
20230801,103500,148415655,3110,3110,3110,3110,1
20230801,103400,148412545,3105,3105,3105,3105,50
20230801,103300,148257295,3105,3110,3110,3105,301
20230801,103200,147322685,3110,3110,3110,3110,100
20230801,103100,147011685,3110,3110,3110,3110,500
20230801,103000,145456685,3110,3110,3110,3110,0
20230801,102900,145456685,3110,3110,3110,3110,500
20230801,102800,143901685,3110,3110,3110,3110,0
20230801,102700,143901685,3110,3090,3110,3090,4483
20230801,102600,130049195,3090,3090,3090,3085,1430
20230801,102500,125632995,3090,3090,3090,3090,6
20230801,102400,125614455,3100,3100,3100,3100,0
20230801,102300,125614455,3100,3100,3100,3100,0
20230801,102200,125614455,3100,3100,3100,3100,500
20230801,102100,124064455,3100,3085,3100,3080,2386
20230801,102000,116674785,3080,3095,3095,3080,6030
20230801,101900,98080685,3095,3095,3095,3095,23
20230801,101800,98009500,3095,3095,3095,3095,25
20230801,101700,97932125,3095,3090,3095,3085,23
20230801,101600,97861020,3085,3095,3095,3085,4911
20230801,101500,82696165,3100,3100,3100,3100,23
20230801,101400,82624865,3105,3105,3105,3105,25
20230801,101300,82547240,3110,3110,3110,3110,0
20230801,101200,82547240,3110,3110,3110,3110,0
20230801,101100,82547240,3110,3110,3110,3110,0
20230801,101000,82547240,3110,3110,3110,3110,0
20230801,100900,82547240,3110,3110,3110,3110,0
20230801,100800,82547240,3110,3110,3110,3110,78
20230801,100700,82304660,3115,3095,3115,3090,201
20230801,100600,81683460,3115,3115,3115,3115,0
20230801,100500,81683460,3115,3100,3120,3090,273
20230801,100400,80838450,3120,3120,3120,3120,0
20230801,100300,80838450,3120,3120,3120,3120,0
20230801,100200,80838450,3120,3120,3120,3120,80
20230801,100100,80588850,3095,3100,3100,3095,2501
20230801,100000,72848250,3100,3100,3100,3095,22
20230801,095900,72780055,3100,3100,3100,3100,60
20230801,095800,72594055,3120,3120,3120,3120,1
20230801,095700,72590935,3100,3100,3100,3100,10
20230801,095600,72559935,3100,3095,3100,3095,155
20230801,095500,72080085,3095,3095,3095,3095,0
20230801,095400,72080085,3095,3095,3100,3095,57
20230801,095300,71903510,3100,3100,3100,3100,27
20230801,095200,71819810,3100,3100,3100,3100,0
20230801,095100,71819810,3100,3100,3100,3100,15
20230801,095000,71773310,3100,3100,3100,3100,358
20230801,094900,70663510,3100,3100,3100,3100,1
20230801,094800,70660410,3100,3100,3100,3095,2622
20230801,094700,62535685,3100,3105,3105,3100,2519
20230801,094600,54726735,3105,3120,3120,3105,2756
20230801,094500,46164050,3120,3120,3120,3120,6
20230801,094400,46145330,3120,3120,3120,3120,7
20230801,094300,46123490,3120,3120,3120,3110,114
20230801,094200,45768830,3110,3110,3120,3110,121
20230801,094100,45392410,3120,3120,3120,3110,221
20230801,094000,44702990,3120,3120,3120,3115,4
20230801,093900,44690515,3120,3120,3120,3120,1
20230801,093800,44687395,3120,3120,3120,3120,31
20230801,093700,44590675,3120,3115,3120,3100,1101
20230801,093600,41171555,3120,3120,3120,3100,1326
20230801,093500,37058690,3120,3120,3120,3120,2
20230801,093400,37052450,3100,3120,3120,3100,3060
20230801,093300,27545715,3115,3125,3125,3115,766
20230801,093200,25157875,3125,3125,3125,3125,0
20230801,093100,25157875,3125,3125,3125,3125,0
20230801,093000,25157875,3125,3125,3125,3125,0
20230801,092900,25157875,3125,3125,3125,3125,328
20230801,092800,24132875,3125,3125,3125,3125,0
20230801,092700,24132875,3125,3125,3125,3125,33
20230801,092600,24029750,3130,3130,3130,3130,0
20230801,092500,24029750,3130,3130,3130,3130,0
20230801,092400,24029750,3130,3135,3135,3130,401
20230801,092300,22773780,3140,3140,3140,3140,101
20230801,092200,22456640,3140,3140,3140,3140,2
20230801,092100,22450360,3140,3140,3140,3140,30
20230801,092000,22356160,3145,3135,3145,3135,101
20230801,091900,22039515,3145,3145,3145,3145,0
20230801,091800,22039515,3145,3145,3145,3140,191
20230801,091700,21439020,3145,3145,3145,3145,2
20230801,091600,21432730,3145,3145,3145,3145,57
20230801,091500,21253465,3145,3145,3145,3145,0
20230801,091400,21253465,3145,3140,3145,3140,200
20230801,091300,20624715,3145,3145,3145,3145,0
20230801,091200,20624715,3145,3135,3145,3135,130
20230801,091100,20216865,3145,3140,3145,3140,300
20230801,091000,19273865,3135,3135,3135,3135,10
20230801,090900,19242515,3135,3135,3135,3135,0
20230801,090800,19242515,3135,3135,3135,3135,223
20230801,090700,18543410,3135,3135,3135,3135,5
20230801,090600,18527735,3135,3135,3135,3135,33
20230801,090500,18424280,3110,3110,3110,3110,0
20230801,090400,18424280,3110,3115,3115,3110,2000
20230801,090300,12199205,3110,3110,3110,3110,380
20230801,090200,11017405,3135,3135,3135,3135,0
20230801,090100,11017405,3135,3130,3135,3110,2417
20230801,090000,3464680,3130,3145,3150,3130,904