KissMeData/036690/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191200,123967915,3140,3140,3140,3140,66
20230801,191100,123967915,3140,3140,3140,3140,0
20230801,191000,123967915,3140,3140,3140,3140,0
20230801,190900,123967915,3140,3140,3140,3140,0
20230801,190800,123967915,3140,3140,3140,3140,0
20230801,190700,123967915,3140,3140,3140,3140,0
20230801,190600,123967915,3140,3140,3140,3140,0
20230801,190500,123967915,3140,3140,3140,3140,0
20230801,190400,123967915,3140,3140,3140,3140,0
20230801,190300,123967915,3140,3140,3140,3140,0
20230801,190200,123967915,3140,3140,3140,3140,0
20230801,190100,123967915,3140,3140,3140,3140,0
20230801,190000,123967915,3140,3140,3140,3140,0
20230801,185900,123967915,3140,3140,3140,3140,0
20230801,185800,123967915,3140,3140,3140,3140,0
20230801,185700,123967915,3140,3140,3140,3140,0
20230801,185600,123967915,3140,3140,3140,3140,0
20230801,185500,123967915,3140,3140,3140,3140,0
20230801,185400,123967915,3140,3140,3140,3140,0
20230801,185300,123967915,3140,3140,3140,3140,0
20230801,185200,123967915,3140,3140,3140,3140,0
20230801,185100,123967915,3140,3140,3140,3140,0
20230801,185000,123967915,3140,3140,3140,3140,0
20230801,184900,123967915,3140,3140,3140,3140,0
20230801,184800,123967915,3140,3140,3140,3140,0
20230801,184700,123967915,3140,3140,3140,3140,0
20230801,184600,123967915,3140,3140,3140,3140,0
20230801,184500,123967915,3140,3140,3140,3140,0
20230801,184400,123967915,3140,3140,3140,3140,0
20230801,184300,123967915,3140,3140,3140,3140,0
20230801,184200,123967915,3140,3140,3140,3140,66
20230801,184100,123967915,3140,3140,3140,3140,0
20230801,184000,123967915,3140,3140,3140,3140,0
20230801,183900,123967915,3140,3140,3140,3140,0
20230801,183800,123967915,3140,3140,3140,3140,0
20230801,183700,123967915,3140,3140,3140,3140,0
20230801,183600,123967915,3140,3140,3140,3140,0
20230801,183500,123967915,3140,3140,3140,3140,0
20230801,183400,123967915,3140,3140,3140,3140,0
20230801,183300,123967915,3140,3140,3140,3140,0
20230801,183200,123967915,3140,3140,3140,3140,0
20230801,183100,123967915,3140,3140,3140,3140,0
20230801,183000,123967915,3140,3140,3140,3140,0
20230801,182900,123967915,3140,3140,3140,3140,0
20230801,182800,123967915,3140,3140,3140,3140,0
20230801,182700,123967915,3140,3140,3140,3140,0
20230801,182600,123967915,3140,3140,3140,3140,0
20230801,182500,123967915,3140,3140,3140,3140,0
20230801,182400,123967915,3140,3140,3140,3140,0
20230801,182300,123967915,3140,3140,3140,3140,0
20230801,182200,123967915,3140,3140,3140,3140,0
20230801,182100,123967915,3140,3140,3140,3140,0
20230801,182000,123967915,3140,3140,3140,3140,0
20230801,181900,123967915,3140,3140,3140,3140,0
20230801,181800,123967915,3140,3140,3140,3140,0
20230801,181700,123967915,3140,3140,3140,3140,0
20230801,181600,123967915,3140,3140,3140,3140,0
20230801,181500,123967915,3140,3140,3140,3140,0
20230801,181400,123967915,3140,3140,3140,3140,0
20230801,181300,123967915,3140,3140,3140,3140,0
20230801,181200,123967915,3140,3140,3140,3140,66
20230801,181100,123967915,3140,3140,3140,3140,0
20230801,181000,123967915,3140,3140,3140,3140,0
20230801,180900,123967915,3140,3140,3140,3140,0
20230801,180800,123967915,3140,3140,3140,3140,0
20230801,180700,123967915,3140,3140,3140,3140,0
20230801,180600,123967915,3140,3140,3140,3140,0
20230801,180500,123967915,3140,3140,3140,3140,0
20230801,180400,123967915,3140,3140,3140,3140,0
20230801,180300,123967915,3140,3140,3140,3140,0
20230801,180200,123967915,3140,3140,3140,3140,0
20230801,180100,123967915,3140,3140,3140,3140,0
20230801,180000,123967915,3140,3140,3140,3140,0
20230801,175900,123967915,3140,3140,3140,3140,0
20230801,175800,123967915,3140,3140,3140,3140,0
20230801,175700,123967915,3140,3140,3140,3140,0
20230801,175600,123967915,3140,3140,3140,3140,0
20230801,175500,123967915,3140,3140,3140,3140,0
20230801,175400,123967915,3140,3140,3140,3140,0
20230801,175300,123967915,3140,3140,3140,3140,0
20230801,175200,123967915,3140,3140,3140,3140,0
20230801,175100,123967915,3140,3140,3140,3140,0
20230801,175000,123967915,3140,3140,3140,3140,0
20230801,174900,123967915,3140,3140,3140,3140,0
20230801,174800,123967915,3140,3140,3140,3140,0
20230801,174700,123967915,3140,3140,3140,3140,0
20230801,174600,123967915,3140,3140,3140,3140,0
20230801,174500,123967915,3140,3140,3140,3140,0
20230801,174400,123967915,3140,3140,3140,3140,0
20230801,174300,123967915,3140,3140,3140,3140,0
20230801,174200,123967915,3140,3140,3140,3140,66
20230801,174100,123967915,3140,3140,3140,3140,0
20230801,174000,123967915,3140,3140,3140,3140,0
20230801,173900,123967915,3140,3140,3140,3140,0
20230801,173800,123967915,3140,3140,3140,3140,0
20230801,173700,123967915,3140,3140,3140,3140,0
20230801,173600,123967915,3140,3140,3140,3140,0
20230801,173500,123967915,3140,3140,3140,3140,0
20230801,173400,123967915,3140,3140,3140,3140,0
20230801,173300,123967915,3140,3140,3140,3140,0
20230801,173200,123967915,3140,3140,3140,3140,0
20230801,173100,123967915,3140,3140,3140,3140,0
20230801,173000,123967915,3140,3140,3140,3140,0
20230801,172900,123967915,3140,3140,3140,3140,0
20230801,172800,123967915,3140,3140,3140,3140,0
20230801,172700,123967915,3140,3140,3140,3140,0
20230801,172600,123967915,3140,3140,3140,3140,0
20230801,172500,123967915,3140,3140,3140,3140,0
20230801,172400,123967915,3140,3140,3140,3140,0
20230801,172300,123967915,3140,3140,3140,3140,0
20230801,172200,123967915,3140,3140,3140,3140,0
20230801,172100,123967915,3140,3140,3140,3140,0
20230801,172000,123967915,3140,3140,3140,3140,0
20230801,171900,123967915,3140,3140,3140,3140,0
20230801,171800,123967915,3140,3140,3140,3140,0
20230801,171700,123967915,3140,3140,3140,3140,0
20230801,171600,123967915,3140,3140,3140,3140,0
20230801,171500,123967915,3140,3140,3140,3140,0
20230801,171400,123967915,3140,3140,3140,3140,0
20230801,171300,123967915,3140,3140,3140,3140,0
20230801,171200,123967915,3140,3140,3140,3140,66
20230801,171100,123967915,3140,3140,3140,3140,0
20230801,171000,123967915,3140,3140,3140,3140,0
20230801,170900,123967915,3140,3140,3140,3140,0
20230801,170800,123967915,3140,3140,3140,3140,0
20230801,170700,123967915,3140,3140,3140,3140,0
20230801,170600,123967915,3140,3140,3140,3140,0
20230801,170500,123967915,3140,3140,3140,3140,0
20230801,170400,123967915,3140,3140,3140,3140,0
20230801,170300,123967915,3140,3140,3140,3140,0
20230801,170200,123967915,3140,3140,3140,3140,0
20230801,170100,123967915,3140,3140,3140,3140,0
20230801,170000,123967915,3140,3140,3140,3140,0
20230801,165900,123967915,3140,3140,3140,3140,0
20230801,165800,123967915,3140,3140,3140,3140,0
20230801,165700,123967915,3140,3140,3140,3140,0
20230801,165600,123967915,3140,3140,3140,3140,0
20230801,165500,123967915,3140,3140,3140,3140,0
20230801,165400,123967915,3140,3140,3140,3140,0
20230801,165300,123967915,3140,3140,3140,3140,0
20230801,165200,123967915,3140,3140,3140,3140,0
20230801,165100,123967915,3140,3140,3140,3140,0
20230801,165000,123967915,3140,3140,3140,3140,0
20230801,164900,123967915,3140,3140,3140,3140,0
20230801,164800,123967915,3140,3140,3140,3140,0
20230801,164700,123967915,3140,3140,3140,3140,0
20230801,164600,123967915,3140,3140,3140,3140,0
20230801,164500,123967915,3140,3140,3140,3140,0
20230801,164400,123967915,3140,3140,3140,3140,0
20230801,164300,123967915,3140,3140,3140,3140,0
20230801,164200,123967915,3140,3140,3140,3140,66
20230801,164100,123967915,3140,3140,3140,3140,0
20230801,164000,123967915,3140,3140,3140,3140,0
20230801,163900,123967915,3140,3140,3140,3140,0
20230801,163800,123967915,3140,3140,3140,3140,0
20230801,163700,123967915,3140,3140,3140,3140,0
20230801,163600,123967915,3140,3140,3140,3140,0
20230801,163500,123967915,3140,3140,3140,3140,0
20230801,163400,123967915,3140,3140,3140,3140,0
20230801,163300,123967915,3140,3140,3140,3140,0
20230801,163200,123967915,3140,3140,3140,3140,0
20230801,163100,123967915,3140,3140,3140,3140,0
20230801,163000,123967915,3140,3140,3140,3140,0
20230801,162900,123967915,3140,3140,3140,3140,0
20230801,162800,123967915,3140,3140,3140,3140,0
20230801,162700,123967915,3140,3140,3140,3140,0
20230801,162600,123967915,3140,3140,3140,3140,0
20230801,162500,123967915,3140,3140,3140,3140,0
20230801,162400,123967915,3140,3140,3140,3140,0
20230801,162300,123967915,3140,3140,3140,3140,0
20230801,162200,123967915,3140,3140,3140,3140,0
20230801,162100,123967915,3140,3140,3140,3140,0
20230801,162000,123967915,3140,3140,3140,3140,0
20230801,161900,123967915,3140,3140,3140,3140,0
20230801,161800,123967915,3140,3140,3140,3140,0
20230801,161700,123967915,3140,3140,3140,3140,0
20230801,161600,123967915,3140,3140,3140,3140,0
20230801,161500,123967915,3140,3140,3140,3140,0
20230801,161400,123967915,3140,3140,3140,3140,0
20230801,161300,123967915,3140,3140,3140,3140,0
20230801,161200,123967915,3140,3140,3140,3140,66
20230801,161100,123967915,3140,3140,3140,3140,0
20230801,161000,123967915,3140,3140,3140,3140,0
20230801,160900,123967915,3140,3140,3140,3140,0
20230801,160800,123967915,3140,3140,3140,3140,0
20230801,160700,123967915,3140,3140,3140,3140,0
20230801,160600,123967915,3140,3140,3140,3140,0
20230801,160500,123967915,3140,3140,3140,3140,0
20230801,160400,123967915,3140,3140,3140,3140,0
20230801,160300,123967915,3140,3140,3140,3140,0
20230801,160200,123967915,3140,3140,3140,3140,0
20230801,160100,123967915,3140,3140,3140,3140,0
20230801,160000,123967915,3140,3140,3140,3140,0
20230801,155900,123967915,3140,3140,3140,3140,0
20230801,155800,123967915,3140,3140,3140,3140,0
20230801,155700,123967915,3140,3140,3140,3140,0
20230801,155600,123967915,3140,3140,3140,3140,0
20230801,155500,123967915,3140,3140,3140,3140,0
20230801,155400,123967915,3140,3140,3140,3140,0
20230801,155300,123967915,3140,3140,3140,3140,0
20230801,155200,123967915,3140,3140,3140,3140,0
20230801,155100,123967915,3140,3140,3140,3140,0
20230801,155000,123967915,3140,3140,3140,3140,0
20230801,154900,123967915,3140,3140,3140,3140,0
20230801,154800,123967915,3140,3140,3140,3140,0
20230801,154700,123967915,3140,3140,3140,3140,0
20230801,154600,123967915,3140,3140,3140,3140,0
20230801,154500,123967915,3140,3140,3140,3140,0
20230801,154400,123967915,3140,3140,3140,3140,0
20230801,154300,123967915,3140,3140,3140,3140,0
20230801,154200,123967915,3140,3140,3140,3140,66
20230801,154100,123967915,3140,3140,3140,3140,0
20230801,154000,123967915,3140,3140,3140,3140,0
20230801,153900,123967915,3140,3140,3140,3140,0
20230801,153800,123967915,3140,3140,3140,3140,0
20230801,153700,123967915,3140,3140,3140,3140,0
20230801,153600,123967915,3140,3140,3140,3140,0
20230801,153500,123967915,3140,3140,3140,3140,0
20230801,153400,123967915,3140,3140,3140,3140,0
20230801,153300,123967915,3140,3140,3140,3140,0
20230801,153200,123967915,3140,3140,3140,3140,0
20230801,153100,123967915,3140,3140,3140,3140,0
20230801,153000,123967915,3140,3140,3140,3140,66
20230801,152900,123760675,3140,3140,3140,3140,0
20230801,152800,123760675,3140,3140,3140,3140,0
20230801,152700,123760675,3140,3140,3140,3140,0
20230801,152600,123760675,3140,3140,3140,3140,0
20230801,152500,123760675,3140,3140,3140,3140,0
20230801,152400,123760675,3140,3140,3140,3140,0
20230801,152300,123760675,3140,3140,3140,3140,0
20230801,152200,123760675,3140,3140,3140,3140,0
20230801,152100,123760675,3140,3140,3140,3140,0
20230801,152000,123760675,3140,3140,3140,3140,0
20230801,151900,123760675,3140,3140,3140,3140,0
20230801,151800,123760675,3140,3130,3140,3100,2719
20230801,151700,115303175,3140,3140,3140,3140,0
20230801,151600,115303175,3140,3140,3140,3140,0
20230801,151500,115303175,3140,3140,3140,3140,2
20230801,151400,115296895,3145,3140,3145,3120,21
20230801,151300,115231235,3145,3145,3145,3145,0
20230801,151200,115231235,3145,3145,3145,3145,158
20230801,151100,114734325,3145,3145,3145,3145,30
20230801,151000,114639975,3145,3145,3145,3145,0
20230801,150900,114639975,3145,3145,3145,3145,1
20230801,150800,114636830,3145,3145,3145,3145,0
20230801,150700,114636830,3145,3145,3145,3145,4
20230801,150600,114624250,3150,3150,3150,3150,0
20230801,150500,114624250,3150,3150,3150,3150,317
20230801,150400,113625700,3150,3150,3150,3150,0
20230801,150300,113625700,3150,3135,3150,3135,2
20230801,150200,113619415,3150,3150,3150,3150,0
20230801,150100,113619415,3150,3150,3150,3150,1
20230801,150000,113616265,3135,3135,3135,3135,0
20230801,145900,113616265,3135,3145,3145,3135,150
20230801,145800,113145170,3145,3145,3145,3140,63
20230801,145700,112947040,3145,3145,3145,3145,2
20230801,145600,112940750,3150,3150,3150,3150,0
20230801,145500,112940750,3150,3150,3150,3150,0
20230801,145400,112940750,3150,3150,3150,3150,0
20230801,145300,112940750,3150,3150,3150,3150,0
20230801,145200,112940750,3150,3150,3150,3150,0
20230801,145100,112940750,3150,3150,3150,3150,0
20230801,145000,112940750,3150,3150,3150,3150,0
20230801,144900,112940750,3150,3150,3150,3150,0
20230801,144800,112940750,3150,3130,3150,3130,2
20230801,144700,112934470,3130,3130,3130,3130,3
20230801,144600,112925080,3150,3125,3150,3120,1331
20230801,144500,108738600,3130,3135,3135,3130,6
20230801,144400,108719810,3145,3145,3145,3145,0
20230801,144300,108719810,3145,3145,3145,3145,14
20230801,144200,108675780,3150,3150,3150,3150,0
20230801,144100,108675780,3150,3150,3150,3150,0
20230801,144000,108675780,3150,3150,3150,3150,0
20230801,143900,108675780,3150,3150,3150,3150,0
20230801,143800,108675780,3150,3150,3150,3150,0
20230801,143700,108675780,3150,3150,3150,3150,0
20230801,143600,108675780,3150,3150,3150,3150,0
20230801,143500,108675780,3150,3135,3150,3135,1245
20230801,143400,104772455,3135,3135,3135,3135,2
20230801,143300,104766185,3135,3135,3135,3135,10
20230801,143200,104734835,3115,3115,3115,3115,283
20230801,143100,103853290,3130,3130,3130,3130,92
20230801,143000,103565330,3130,3130,3130,3130,0
20230801,142900,103565330,3130,3130,3130,3130,0
20230801,142800,103565330,3130,3130,3130,3130,0
20230801,142700,103565330,3130,3130,3130,3130,0
20230801,142600,103565330,3130,3130,3130,3130,0
20230801,142500,103565330,3130,3115,3130,3110,351
20230801,142400,102471990,3115,3115,3115,3115,0
20230801,142300,102471990,3115,3120,3120,3115,675
20230801,142200,100367345,3120,3120,3120,3120,0
20230801,142100,100367345,3120,3130,3130,3120,64
20230801,142000,100167655,3120,3120,3120,3120,0
20230801,141900,100167655,3120,3120,3120,3120,1
20230801,141800,100164535,3130,3130,3130,3130,0
20230801,141700,100164535,3130,3130,3130,3130,0
20230801,141600,100164535,3130,3130,3130,3130,0
20230801,141500,100164535,3130,3130,3130,3130,0
20230801,141400,100164535,3130,3130,3130,3130,1
20230801,141300,100161405,3130,3130,3130,3130,0
20230801,141200,100161405,3130,3130,3130,3130,1
20230801,141100,100158275,3130,3130,3130,3130,0
20230801,141000,100158275,3130,3130,3130,3130,0
20230801,140900,100158275,3130,3130,3130,3130,0
20230801,140800,100158275,3130,3130,3130,3130,0
20230801,140700,100158275,3130,3130,3130,3130,0
20230801,140600,100158275,3130,3130,3130,3130,1
20230801,140500,100155145,3130,3130,3130,3130,0
20230801,140400,100155145,3130,3130,3130,3130,0
20230801,140300,100155145,3130,3130,3130,3130,0
20230801,140200,100155145,3130,3130,3130,3130,0
20230801,140100,100155145,3130,3130,3130,3130,2
20230801,140000,100148885,3130,3130,3130,3130,5
20230801,135900,100133235,3130,3130,3130,3130,1
20230801,135800,100130105,3135,3135,3135,3135,0
20230801,135700,100130105,3135,3135,3135,3135,0
20230801,135600,100130105,3135,3135,3135,3135,17
20230801,135500,100076810,3135,3135,3135,3135,0
20230801,135400,100076810,3135,3135,3135,3135,0
20230801,135300,100076810,3135,3135,3135,3135,0
20230801,135200,100076810,3135,3135,3135,3135,0
20230801,135100,100076810,3135,3115,3135,3115,2471
20230801,135000,92379425,3115,3115,3115,3115,0
20230801,134900,92379425,3115,3105,3115,3105,1115
20230801,134800,88912180,3105,3105,3105,3105,11
20230801,134700,88878025,3100,3100,3100,3100,11
20230801,134600,88843925,3110,3110,3110,3110,1
20230801,134500,88840815,3100,3095,3100,3095,290
20230801,134400,87943245,3095,3095,3095,3095,0
20230801,134300,87943245,3095,3125,3125,3095,1874
20230801,134200,82126625,3130,3130,3130,3130,0
20230801,134100,82126625,3130,3130,3130,3130,0
20230801,134000,82126625,3130,3130,3130,3130,1
20230801,133900,82123495,3135,3135,3135,3135,0
20230801,133800,82123495,3135,3135,3135,3135,21
20230801,133700,82057660,3130,3130,3130,3130,0
20230801,133600,82057660,3130,3130,3130,3130,0
20230801,133500,82057660,3130,3130,3130,3130,0
20230801,133400,82057660,3130,3130,3130,3130,0
20230801,133300,82057660,3130,3130,3130,3130,0
20230801,133200,82057660,3130,3130,3130,3130,0
20230801,133100,82057660,3130,3130,3130,3130,14
20230801,133000,82013840,3130,3130,3130,3130,0
20230801,132900,82013840,3130,3130,3130,3130,186
20230801,132800,81431660,3130,3130,3130,3130,0
20230801,132700,81431660,3130,3130,3130,3130,0
20230801,132600,81431660,3130,3130,3130,3130,1
20230801,132500,81428530,3125,3125,3125,3125,0
20230801,132400,81428530,3125,3125,3125,3125,620
20230801,132300,79491030,3130,3135,3135,3125,340
20230801,132200,78426865,3135,3135,3135,3135,100
20230801,132100,78113365,3135,3135,3135,3135,0
20230801,132000,78113365,3135,3135,3135,3135,1402
20230801,131900,73718095,3140,3140,3140,3140,64
20230801,131800,73517135,3140,3140,3140,3140,0
20230801,131700,73517135,3140,3140,3140,3140,40
20230801,131600,73391535,3140,3140,3140,3140,3
20230801,131500,73382115,3140,3140,3140,3140,3
20230801,131400,73372695,3140,3140,3140,3140,0
20230801,131300,73372695,3140,3140,3140,3140,91
20230801,131200,73086955,3140,3140,3140,3140,12
20230801,131100,73049275,3150,3150,3150,3150,0
20230801,131000,73049275,3150,3150,3150,3150,0
20230801,130900,73049275,3150,3150,3150,3150,0
20230801,130800,73049275,3150,3150,3150,3150,0
20230801,130700,73049275,3150,3150,3150,3150,0
20230801,130600,73049275,3150,3150,3150,3150,0
20230801,130500,73049275,3150,3150,3150,3150,0
20230801,130400,73049275,3150,3150,3150,3150,0
20230801,130300,73049275,3150,3150,3150,3150,0
20230801,130200,73049275,3150,3150,3150,3150,0
20230801,130100,73049275,3150,3150,3150,3150,0
20230801,130000,73049275,3150,3150,3150,3150,0
20230801,125900,73049275,3150,3150,3150,3150,0
20230801,125800,73049275,3150,3150,3150,3150,0
20230801,125700,73049275,3150,3150,3150,3150,1
20230801,125600,73046125,3140,3140,3140,3140,0
20230801,125500,73046125,3140,3140,3140,3140,26
20230801,125400,72964485,3145,3145,3145,3145,19
20230801,125300,72904730,3145,3145,3145,3145,0
20230801,125200,72904730,3145,3145,3145,3145,0
20230801,125100,72904730,3145,3145,3145,3145,0
20230801,125000,72904730,3145,3145,3145,3145,1
20230801,124900,72901585,3145,3145,3145,3145,0
20230801,124800,72901585,3145,3145,3145,3145,0
20230801,124700,72901585,3145,3145,3145,3145,0
20230801,124600,72901585,3145,3145,3145,3145,0
20230801,124500,72901585,3145,3145,3145,3145,43
20230801,124400,72766350,3145,3145,3145,3145,0
20230801,124300,72766350,3145,3145,3145,3145,0
20230801,124200,72766350,3145,3145,3145,3145,0
20230801,124100,72766350,3145,3145,3145,3145,0
20230801,124000,72766350,3145,3145,3145,3145,0
20230801,123900,72766350,3145,3145,3145,3145,0
20230801,123800,72766350,3145,3145,3145,3145,0
20230801,123700,72766350,3145,3145,3145,3145,0
20230801,123600,72766350,3145,3145,3145,3145,0
20230801,123500,72766350,3145,3145,3145,3145,0
20230801,123400,72766350,3145,3145,3145,3145,0
20230801,123300,72766350,3145,3145,3145,3145,0
20230801,123200,72766350,3145,3145,3145,3145,0
20230801,123100,72766350,3145,3145,3145,3145,79
20230801,123000,72517895,3145,3145,3145,3145,30
20230801,122900,72423545,3145,3145,3145,3145,30
20230801,122800,72329195,3155,3155,3155,3155,0
20230801,122700,72329195,3155,3155,3155,3155,0
20230801,122600,72329195,3155,3155,3155,3155,55
20230801,122500,72155670,3160,3160,3160,3160,0
20230801,122400,72155670,3160,3160,3160,3160,0
20230801,122300,72155670,3160,3160,3160,3160,0
20230801,122200,72155670,3160,3160,3160,3160,0
20230801,122100,72155670,3160,3160,3160,3160,0
20230801,122000,72155670,3160,3160,3160,3160,0
20230801,121900,72155670,3160,3160,3160,3160,0
20230801,121800,72155670,3160,3160,3160,3160,200
20230801,121700,71523670,3170,3170,3170,3170,0
20230801,121600,71523670,3170,3170,3170,3170,0
20230801,121500,71523670,3170,3170,3170,3170,0
20230801,121400,71523670,3170,3170,3170,3170,0
20230801,121300,71523670,3170,3170,3170,3170,0
20230801,121200,71523670,3170,3170,3170,3170,0
20230801,121100,71523670,3170,3170,3170,3170,0
20230801,121000,71523670,3170,3155,3170,3155,8
20230801,120900,71498370,3145,3145,3145,3145,0
20230801,120800,71498370,3145,3145,3145,3145,0
20230801,120700,71498370,3145,3145,3145,3145,0
20230801,120600,71498370,3145,3145,3145,3145,0
20230801,120500,71498370,3145,3140,3145,3140,86
20230801,120400,71228275,3140,3140,3140,3140,0
20230801,120300,71228275,3140,3140,3140,3140,0
20230801,120200,71228275,3140,3140,3140,3140,0
20230801,120100,71228275,3140,3140,3140,3140,8
20230801,120000,71203155,3140,3140,3140,3140,77
20230801,115900,70961375,3145,3145,3145,3145,0
20230801,115800,70961375,3145,3145,3145,3145,0
20230801,115700,70961375,3145,3145,3145,3145,0
20230801,115600,70961375,3145,3145,3145,3145,0
20230801,115500,70961375,3145,3145,3145,3145,0
20230801,115400,70961375,3145,3145,3145,3145,1
20230801,115300,70958230,3130,3130,3130,3130,94
20230801,115200,70664010,3130,3130,3130,3130,93
20230801,115100,70372920,3130,3130,3130,3130,0
20230801,115000,70372920,3130,3130,3130,3130,0
20230801,114900,70372920,3130,3130,3130,3130,0
20230801,114800,70372920,3130,3130,3130,3130,23
20230801,114700,70300930,3135,3135,3135,3135,8
20230801,114600,70275850,3135,3135,3135,3135,0
20230801,114500,70275850,3135,3135,3135,3135,0
20230801,114400,70275850,3135,3135,3135,3135,0
20230801,114300,70275850,3135,3135,3135,3135,0
20230801,114200,70275850,3135,3135,3135,3135,20
20230801,114100,70213150,3135,3135,3135,3135,0
20230801,114000,70213150,3135,3135,3135,3135,9
20230801,113900,70184935,3135,3135,3135,3135,1
20230801,113800,70181800,3130,3130,3130,3130,0
20230801,113700,70181800,3130,3135,3135,3130,518
20230801,113600,68560255,3135,3140,3140,3135,388
20230801,113500,67343080,3140,3140,3140,3140,460
20230801,113400,65898680,3145,3145,3145,3145,1
20230801,113300,65895535,3145,3145,3145,3145,158
20230801,113200,65398625,3145,3145,3145,3145,0
20230801,113100,65398625,3145,3145,3145,3145,221
20230801,113000,64703580,3145,3145,3145,3145,71
20230801,112900,64480285,3145,3145,3145,3145,0
20230801,112800,64480285,3145,3145,3145,3145,6
20230801,112700,64461415,3150,3150,3150,3150,0
20230801,112600,64461415,3150,3150,3150,3150,1
20230801,112500,64458265,3140,3140,3140,3140,0
20230801,112400,64458265,3140,3140,3140,3140,0
20230801,112300,64458265,3140,3140,3140,3140,0
20230801,112200,64458265,3140,3140,3140,3140,0
20230801,112100,64458265,3140,3140,3140,3140,0
20230801,112000,64458265,3140,3140,3140,3140,0
20230801,111900,64458265,3140,3145,3145,3140,132
20230801,111800,64043625,3145,3150,3150,3145,751
20230801,111700,61681595,3150,3150,3150,3150,196
20230801,111600,61064195,3155,3155,3155,3150,82
20230801,111500,60805885,3155,3155,3155,3155,19
20230801,111400,60745940,3155,3155,3155,3155,0
20230801,111300,60745940,3155,3155,3155,3155,75
20230801,111200,60509315,3165,3160,3165,3160,24
20230801,111100,60433360,3170,3170,3170,3170,0
20230801,111000,60433360,3170,3170,3170,3170,0
20230801,110900,60433360,3170,3170,3170,3170,0
20230801,110800,60433360,3170,3170,3170,3170,0
20230801,110700,60433360,3170,3170,3170,3170,0
20230801,110600,60433360,3170,3170,3170,3170,0
20230801,110500,60433360,3170,3170,3170,3170,0
20230801,110400,60433360,3170,3170,3170,3170,0
20230801,110300,60433360,3170,3170,3170,3170,2
20230801,110200,60427020,3170,3170,3170,3170,13
20230801,110100,60385810,3170,3170,3170,3170,2
20230801,110000,60379470,3170,3170,3170,3170,100
20230801,105900,60062470,3170,3170,3170,3170,1
20230801,105800,60059300,3175,3175,3175,3175,0
20230801,105700,60059300,3175,3175,3175,3175,1
20230801,105600,60056125,3175,3175,3175,3175,0
20230801,105500,60056125,3175,3165,3175,3165,22
20230801,105400,59986485,3175,3175,3180,3170,956
20230801,105300,56951140,3175,3170,3175,3170,4
20230801,105200,56938450,3160,3165,3165,3160,27
20230801,105100,56853125,3165,3170,3175,3165,58
20230801,105000,56669495,3170,3170,3170,3170,67
20230801,104900,56457105,3175,3175,3175,3175,15
20230801,104800,56409480,3175,3170,3175,3150,625
20230801,104700,54433200,3170,3170,3170,3170,2
20230801,104600,54426860,3170,3170,3170,3170,0
20230801,104500,54426860,3170,3170,3170,3170,2
20230801,104400,54420520,3170,3170,3170,3170,1
20230801,104300,54417350,3165,3165,3165,3165,0
20230801,104200,54417350,3165,3165,3165,3160,53
20230801,104100,54249770,3170,3170,3170,3170,2
20230801,104000,54243430,3170,3165,3170,3165,304
20230801,103900,53280235,3165,3165,3165,3165,0
20230801,103800,53280235,3165,3160,3165,3160,1065
20230801,103700,49912930,3160,3160,3160,3160,222
20230801,103600,49211410,3160,3160,3160,3160,0
20230801,103500,49211410,3160,3160,3160,3160,0
20230801,103400,49211410,3160,3155,3160,3155,28
20230801,103300,49123065,3150,3150,3150,3150,0
20230801,103200,49123065,3150,3150,3150,3150,0
20230801,103100,49123065,3150,3165,3165,3150,61
20230801,103000,48930900,3150,3150,3150,3150,0
20230801,102900,48930900,3150,3155,3155,3150,2
20230801,102800,48924595,3150,3150,3150,3150,0
20230801,102700,48924595,3150,3150,3150,3150,0
20230801,102600,48924595,3150,3150,3150,3150,2
20230801,102500,48918295,3165,3165,3165,3165,0
20230801,102400,48918295,3165,3165,3165,3165,0
20230801,102300,48918295,3165,3165,3165,3165,0
20230801,102200,48918295,3165,3165,3165,3165,0
20230801,102100,48918295,3165,3165,3165,3165,1
20230801,102000,48915130,3150,3150,3150,3150,100
20230801,101900,48600130,3170,3170,3170,3170,0
20230801,101800,48600130,3170,3170,3170,3170,0
20230801,101700,48600130,3170,3170,3170,3170,0
20230801,101600,48600130,3170,3170,3170,3170,0
20230801,101500,48600130,3170,3170,3170,3170,1
20230801,101400,48596960,3160,3160,3160,3160,0
20230801,101300,48596960,3160,3165,3165,3160,113
20230801,101200,48239365,3175,3175,3175,3175,5
20230801,101100,48223490,3175,3175,3175,3175,0
20230801,101000,48223490,3175,3175,3175,3175,0
20230801,100900,48223490,3175,3165,3175,3165,1451
20230801,100800,43625555,3160,3155,3160,3140,1152
20230801,100700,39996595,3135,3140,3140,3135,6000
20230801,100600,21180900,3140,3140,3140,3140,0
20230801,100500,21180900,3140,3155,3155,3140,30
20230801,100400,21086595,3155,3155,3155,3155,0
20230801,100300,21086595,3155,3155,3155,3155,1
20230801,100200,21083440,3145,3145,3145,3145,0
20230801,100100,21083440,3145,3145,3145,3145,7
20230801,100000,21061425,3145,3145,3145,3145,265
20230801,095900,20228000,3155,3155,3155,3155,21
20230801,095800,20161745,3150,3150,3150,3150,308
20230801,095700,19191545,3150,3150,3150,3150,0
20230801,095600,19191545,3150,3150,3150,3150,2
20230801,095500,19185245,3150,3150,3150,3150,0
20230801,095400,19185245,3150,3150,3150,3150,50
20230801,095300,19027745,3150,3150,3150,3150,0
20230801,095200,19027745,3150,3150,3150,3150,0
20230801,095100,19027745,3150,3150,3150,3150,2
20230801,095000,19021445,3145,3150,3150,3145,277
20230801,094900,18150225,3155,3155,3155,3155,1
20230801,094800,18147070,3155,3155,3155,3150,7
20230801,094700,18124990,3145,3145,3145,3145,0
20230801,094600,18124990,3145,3145,3145,3145,0
20230801,094500,18124990,3145,3165,3165,3145,2
20230801,094400,18118680,3145,3145,3145,3145,5
20230801,094300,18102955,3150,3150,3150,3150,40
20230801,094200,17976955,3150,3150,3150,3150,0
20230801,094100,17976955,3150,3150,3150,3150,6
20230801,094000,17958055,3165,3165,3165,3165,1
20230801,093900,17954890,3165,3165,3165,3165,0
20230801,093800,17954890,3165,3165,3165,3165,0
20230801,093700,17954890,3165,3165,3165,3165,2
20230801,093600,17948560,3165,3165,3165,3165,6
20230801,093500,17929570,3165,3165,3165,3165,17
20230801,093400,17875765,3165,3165,3165,3165,1
20230801,093300,17872600,3165,3165,3165,3165,0
20230801,093200,17872600,3165,3165,3165,3165,1
20230801,093100,17869435,3165,3165,3165,3165,0
20230801,093000,17869435,3165,3165,3165,3165,17
20230801,092900,17815630,3165,3165,3165,3165,23
20230801,092800,17742835,3165,3165,3165,3165,0
20230801,092700,17742835,3165,3165,3165,3165,0
20230801,092600,17742835,3165,3165,3165,3165,60
20230801,092500,17552935,3165,3165,3165,3165,5
20230801,092400,17537110,3165,3145,3165,3135,36
20230801,092300,17424160,3165,3160,3165,3160,72
20230801,092200,17196615,3160,3160,3160,3160,1
20230801,092100,17193455,3160,3160,3160,3160,0
20230801,092000,17193455,3160,3160,3160,3160,0
20230801,091900,17193455,3160,3160,3160,3160,0
20230801,091800,17193455,3160,3160,3160,3160,1
20230801,091700,17190295,3160,3160,3160,3160,0
20230801,091600,17190295,3160,3160,3160,3160,48
20230801,091500,17038615,3160,3155,3160,3155,4
20230801,091400,17025980,3155,3155,3155,3155,6
20230801,091300,17007050,3155,3155,3155,3135,550
20230801,091200,15282740,3135,3150,3150,3135,1000
20230801,091100,12147715,3160,3160,3160,3160,0
20230801,091000,12147715,3160,3160,3160,3160,0
20230801,090900,12147715,3160,3160,3160,3160,0
20230801,090800,12147715,3160,3155,3160,3155,6
20230801,090700,12128780,3150,3150,3150,3150,0
20230801,090600,12128780,3150,3150,3150,3150,0
20230801,090500,12128780,3150,3150,3150,3150,0
20230801,090400,12128780,3150,3150,3150,3150,1020
20230801,090300,8915780,3150,3150,3150,3150,0
20230801,090200,8915780,3150,3150,3150,3150,0
20230801,090100,8915780,3150,3130,3150,3130,583
20230801,090000,7090970,3115,3130,3130,3115,2273