KissMeData/067010/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193300,142449690,3355,3355,3355,3355,204
20230801,193200,142449690,3355,3355,3355,3355,0
20230801,193100,142449690,3355,3355,3355,3355,0
20230801,193000,142449690,3355,3355,3355,3355,0
20230801,192900,142449690,3355,3355,3355,3355,0
20230801,192800,142449690,3355,3355,3355,3355,0
20230801,192700,142449690,3355,3355,3355,3355,0
20230801,192600,142449690,3355,3355,3355,3355,0
20230801,192500,142449690,3355,3355,3355,3355,0
20230801,192400,142449690,3355,3355,3355,3355,0
20230801,192300,142449690,3355,3355,3355,3355,0
20230801,192200,142449690,3355,3355,3355,3355,0
20230801,192100,142449690,3355,3355,3355,3355,0
20230801,192000,142449690,3355,3355,3355,3355,0
20230801,191900,142449690,3355,3355,3355,3355,0
20230801,191800,142449690,3355,3355,3355,3355,0
20230801,191700,142449690,3355,3355,3355,3355,0
20230801,191600,142449690,3355,3355,3355,3355,0
20230801,191500,142449690,3355,3355,3355,3355,0
20230801,191400,142449690,3355,3355,3355,3355,0
20230801,191300,142449690,3355,3355,3355,3355,0
20230801,191200,142449690,3355,3355,3355,3355,0
20230801,191100,142449690,3355,3355,3355,3355,0
20230801,191000,142449690,3355,3355,3355,3355,0
20230801,190900,142449690,3355,3355,3355,3355,0
20230801,190800,142449690,3355,3355,3355,3355,0
20230801,190700,142449690,3355,3355,3355,3355,0
20230801,190600,142449690,3355,3355,3355,3355,0
20230801,190500,142449690,3355,3355,3355,3355,0
20230801,190400,142449690,3355,3355,3355,3355,0
20230801,190300,142449690,3355,3355,3355,3355,204
20230801,190200,142449690,3355,3355,3355,3355,0
20230801,190100,142449690,3355,3355,3355,3355,0
20230801,190000,142449690,3355,3355,3355,3355,0
20230801,185900,142449690,3355,3355,3355,3355,0
20230801,185800,142449690,3355,3355,3355,3355,0
20230801,185700,142449690,3355,3355,3355,3355,0
20230801,185600,142449690,3355,3355,3355,3355,0
20230801,185500,142449690,3355,3355,3355,3355,0
20230801,185400,142449690,3355,3355,3355,3355,0
20230801,185300,142449690,3355,3355,3355,3355,0
20230801,185200,142449690,3355,3355,3355,3355,0
20230801,185100,142449690,3355,3355,3355,3355,0
20230801,185000,142449690,3355,3355,3355,3355,0
20230801,184900,142449690,3355,3355,3355,3355,0
20230801,184800,142449690,3355,3355,3355,3355,0
20230801,184700,142449690,3355,3355,3355,3355,0
20230801,184600,142449690,3355,3355,3355,3355,0
20230801,184500,142449690,3355,3355,3355,3355,0
20230801,184400,142449690,3355,3355,3355,3355,0
20230801,184300,142449690,3355,3355,3355,3355,0
20230801,184200,142449690,3355,3355,3355,3355,0
20230801,184100,142449690,3355,3355,3355,3355,0
20230801,184000,142449690,3355,3355,3355,3355,0
20230801,183900,142449690,3355,3355,3355,3355,0
20230801,183800,142449690,3355,3355,3355,3355,0
20230801,183700,142449690,3355,3355,3355,3355,0
20230801,183600,142449690,3355,3355,3355,3355,0
20230801,183500,142449690,3355,3355,3355,3355,0
20230801,183400,142449690,3355,3355,3355,3355,0
20230801,183300,142449690,3355,3355,3355,3355,204
20230801,183200,142449690,3355,3355,3355,3355,0
20230801,183100,142449690,3355,3355,3355,3355,0
20230801,183000,142449690,3355,3355,3355,3355,0
20230801,182900,142449690,3355,3355,3355,3355,0
20230801,182800,142449690,3355,3355,3355,3355,0
20230801,182700,142449690,3355,3355,3355,3355,0
20230801,182600,142449690,3355,3355,3355,3355,0
20230801,182500,142449690,3355,3355,3355,3355,0
20230801,182400,142449690,3355,3355,3355,3355,0
20230801,182300,142449690,3355,3355,3355,3355,0
20230801,182200,142449690,3355,3355,3355,3355,0
20230801,182100,142449690,3355,3355,3355,3355,0
20230801,182000,142449690,3355,3355,3355,3355,0
20230801,181900,142449690,3355,3355,3355,3355,0
20230801,181800,142449690,3355,3355,3355,3355,0
20230801,181700,142449690,3355,3355,3355,3355,0
20230801,181600,142449690,3355,3355,3355,3355,0
20230801,181500,142449690,3355,3355,3355,3355,0
20230801,181400,142449690,3355,3355,3355,3355,0
20230801,181300,142449690,3355,3355,3355,3355,0
20230801,181200,142449690,3355,3355,3355,3355,0
20230801,181100,142449690,3355,3355,3355,3355,0
20230801,181000,142449690,3355,3355,3355,3355,0
20230801,180900,142449690,3355,3355,3355,3355,0
20230801,180800,142449690,3355,3355,3355,3355,0
20230801,180700,142449690,3355,3355,3355,3355,0
20230801,180600,142449690,3355,3355,3355,3355,0
20230801,180500,142449690,3355,3355,3355,3355,0
20230801,180400,142449690,3355,3355,3355,3355,0
20230801,180300,142449690,3355,3355,3355,3355,204
20230801,180200,142449690,3355,3355,3355,3355,0
20230801,180100,142449690,3355,3355,3355,3355,0
20230801,180000,142449690,3355,3355,3355,3355,0
20230801,175900,142449690,3355,3355,3355,3355,0
20230801,175800,142449690,3355,3355,3355,3355,0
20230801,175700,142449690,3355,3355,3355,3355,0
20230801,175600,142449690,3355,3355,3355,3355,0
20230801,175500,142449690,3355,3355,3355,3355,0
20230801,175400,142449690,3355,3355,3355,3355,0
20230801,175300,142449690,3355,3355,3355,3355,0
20230801,175200,142449690,3355,3355,3355,3355,0
20230801,175100,142449690,3355,3355,3355,3355,0
20230801,175000,142449690,3355,3355,3355,3355,0
20230801,174900,142449690,3355,3355,3355,3355,0
20230801,174800,142449690,3355,3355,3355,3355,0
20230801,174700,142449690,3355,3355,3355,3355,0
20230801,174600,142449690,3355,3355,3355,3355,0
20230801,174500,142449690,3355,3355,3355,3355,0
20230801,174400,142449690,3355,3355,3355,3355,0
20230801,174300,142449690,3355,3355,3355,3355,0
20230801,174200,142449690,3355,3355,3355,3355,0
20230801,174100,142449690,3355,3355,3355,3355,0
20230801,174000,142449690,3355,3355,3355,3355,0
20230801,173900,142449690,3355,3355,3355,3355,0
20230801,173800,142449690,3355,3355,3355,3355,0
20230801,173700,142449690,3355,3355,3355,3355,0
20230801,173600,142449690,3355,3355,3355,3355,0
20230801,173500,142449690,3355,3355,3355,3355,0
20230801,173400,142449690,3355,3355,3355,3355,0
20230801,173300,142449690,3355,3355,3355,3355,204
20230801,173200,142449690,3355,3355,3355,3355,0
20230801,173100,142449690,3355,3355,3355,3355,0
20230801,173000,142449690,3355,3355,3355,3355,0
20230801,172900,142449690,3355,3355,3355,3355,0
20230801,172800,142449690,3355,3355,3355,3355,0
20230801,172700,142449690,3355,3355,3355,3355,0
20230801,172600,142449690,3355,3355,3355,3355,0
20230801,172500,142449690,3355,3355,3355,3355,0
20230801,172400,142449690,3355,3355,3355,3355,0
20230801,172300,142449690,3355,3355,3355,3355,0
20230801,172200,142449690,3355,3355,3355,3355,0
20230801,172100,142449690,3355,3355,3355,3355,0
20230801,172000,142449690,3355,3355,3355,3355,0
20230801,171900,142449690,3355,3355,3355,3355,0
20230801,171800,142449690,3355,3355,3355,3355,0
20230801,171700,142449690,3355,3355,3355,3355,0
20230801,171600,142449690,3355,3355,3355,3355,0
20230801,171500,142449690,3355,3355,3355,3355,0
20230801,171400,142449690,3355,3355,3355,3355,0
20230801,171300,142449690,3355,3355,3355,3355,0
20230801,171200,142449690,3355,3355,3355,3355,0
20230801,171100,142449690,3355,3355,3355,3355,0
20230801,171000,142449690,3355,3355,3355,3355,0
20230801,170900,142449690,3355,3355,3355,3355,0
20230801,170800,142449690,3355,3355,3355,3355,0
20230801,170700,142449690,3355,3355,3355,3355,0
20230801,170600,142449690,3355,3355,3355,3355,0
20230801,170500,142449690,3355,3355,3355,3355,0
20230801,170400,142449690,3355,3355,3355,3355,0
20230801,170300,142449690,3355,3355,3355,3355,204
20230801,170200,142449690,3355,3355,3355,3355,0
20230801,170100,142449690,3355,3355,3355,3355,0
20230801,170000,142449690,3355,3355,3355,3355,0
20230801,165900,142449690,3355,3355,3355,3355,0
20230801,165800,142449690,3355,3355,3355,3355,0
20230801,165700,142449690,3355,3355,3355,3355,0
20230801,165600,142449690,3355,3355,3355,3355,0
20230801,165500,142449690,3355,3355,3355,3355,0
20230801,165400,142449690,3355,3355,3355,3355,0
20230801,165300,142449690,3355,3355,3355,3355,0
20230801,165200,142449690,3355,3355,3355,3355,0
20230801,165100,142449690,3355,3355,3355,3355,0
20230801,165000,142449690,3355,3355,3355,3355,0
20230801,164900,142449690,3355,3355,3355,3355,0
20230801,164800,142449690,3355,3355,3355,3355,0
20230801,164700,142449690,3355,3355,3355,3355,0
20230801,164600,142449690,3355,3355,3355,3355,0
20230801,164500,142449690,3355,3355,3355,3355,0
20230801,164400,142449690,3355,3355,3355,3355,0
20230801,164300,142449690,3355,3355,3355,3355,0
20230801,164200,142449690,3355,3355,3355,3355,0
20230801,164100,142449690,3355,3355,3355,3355,0
20230801,164000,142449690,3355,3355,3355,3355,0
20230801,163900,142449690,3355,3355,3355,3355,0
20230801,163800,142449690,3355,3355,3355,3355,0
20230801,163700,142449690,3355,3355,3355,3355,0
20230801,163600,142449690,3355,3355,3355,3355,0
20230801,163500,142449690,3355,3355,3355,3355,0
20230801,163400,142449690,3355,3355,3355,3355,0
20230801,163300,142449690,3355,3355,3355,3355,204
20230801,163200,142449690,3355,3355,3355,3355,0
20230801,163100,142449690,3355,3355,3355,3355,0
20230801,163000,142449690,3355,3355,3355,3355,0
20230801,162900,142449690,3355,3355,3355,3355,0
20230801,162800,142449690,3355,3355,3355,3355,0
20230801,162700,142449690,3355,3355,3355,3355,0
20230801,162600,142449690,3355,3355,3355,3355,0
20230801,162500,142449690,3355,3355,3355,3355,0
20230801,162400,142449690,3355,3355,3355,3355,0
20230801,162300,142449690,3355,3355,3355,3355,0
20230801,162200,142449690,3355,3355,3355,3355,0
20230801,162100,142449690,3355,3355,3355,3355,0
20230801,162000,142449690,3355,3355,3355,3355,0
20230801,161900,142449690,3355,3355,3355,3355,0
20230801,161800,142449690,3355,3355,3355,3355,0
20230801,161700,142449690,3355,3355,3355,3355,0
20230801,161600,142449690,3355,3355,3355,3355,0
20230801,161500,142449690,3355,3355,3355,3355,0
20230801,161400,142449690,3355,3355,3355,3355,0
20230801,161300,142449690,3355,3355,3355,3355,0
20230801,161200,142449690,3355,3355,3355,3355,0
20230801,161100,142449690,3355,3355,3355,3355,0
20230801,161000,142449690,3355,3355,3355,3355,0
20230801,160900,142449690,3355,3355,3355,3355,0
20230801,160800,142449690,3355,3355,3355,3355,0
20230801,160700,142449690,3355,3355,3355,3355,0
20230801,160600,142449690,3355,3355,3355,3355,0
20230801,160500,142449690,3355,3355,3355,3355,0
20230801,160400,142449690,3355,3355,3355,3355,0
20230801,160300,142449690,3355,3355,3355,3355,204
20230801,160200,142449690,3355,3355,3355,3355,0
20230801,160100,142449690,3355,3355,3355,3355,0
20230801,160000,142449690,3355,3355,3355,3355,0
20230801,155900,142449690,3355,3355,3355,3355,0
20230801,155800,142449690,3355,3355,3355,3355,0
20230801,155700,142449690,3355,3355,3355,3355,0
20230801,155600,142449690,3355,3355,3355,3355,0
20230801,155500,142449690,3355,3355,3355,3355,0
20230801,155400,142449690,3355,3355,3355,3355,0
20230801,155300,142449690,3355,3355,3355,3355,0
20230801,155200,142449690,3355,3355,3355,3355,0
20230801,155100,142449690,3355,3355,3355,3355,0
20230801,155000,142449690,3355,3355,3355,3355,0
20230801,154900,142449690,3355,3355,3355,3355,0
20230801,154800,142449690,3355,3355,3355,3355,0
20230801,154700,142449690,3355,3355,3355,3355,0
20230801,154600,142449690,3355,3355,3355,3355,0
20230801,154500,142449690,3355,3355,3355,3355,0
20230801,154400,142449690,3355,3355,3355,3355,0
20230801,154300,142449690,3355,3355,3355,3355,0
20230801,154200,142449690,3355,3355,3355,3355,0
20230801,154100,142449690,3355,3355,3355,3355,0
20230801,154000,142449690,3355,3355,3355,3355,0
20230801,153900,142449690,3355,3355,3355,3355,0
20230801,153800,142449690,3355,3355,3355,3355,0
20230801,153700,142449690,3355,3355,3355,3355,0
20230801,153600,142449690,3355,3355,3355,3355,0
20230801,153500,142449690,3355,3355,3355,3355,0
20230801,153400,142449690,3355,3355,3355,3355,0
20230801,153300,142449690,3355,3355,3355,3355,204
20230801,153200,142449690,3355,3355,3355,3355,0
20230801,153100,142449690,3355,3355,3355,3355,0
20230801,153000,142449690,3355,3355,3355,3355,204
20230801,152900,141765270,3355,3355,3355,3355,0
20230801,152800,141765270,3355,3355,3355,3355,0
20230801,152700,141765270,3355,3355,3355,3355,0
20230801,152600,141765270,3355,3355,3355,3355,0
20230801,152500,141765270,3355,3355,3355,3355,0
20230801,152400,141765270,3355,3355,3355,3355,0
20230801,152300,141765270,3355,3355,3355,3355,0
20230801,152200,141765270,3355,3355,3355,3355,0
20230801,152100,141765270,3355,3355,3355,3355,0
20230801,152000,141765270,3355,3355,3355,3355,0
20230801,151900,141765270,3355,3355,3355,3345,1367
20230801,151800,137191080,3355,3355,3355,3355,7
20230801,151700,137167595,3355,3355,3355,3355,0
20230801,151600,137167595,3355,3360,3360,3355,110
20230801,151500,136798335,3360,3360,3360,3360,260
20230801,151400,135924735,3360,3360,3360,3360,26
20230801,151300,135837375,3360,3360,3360,3360,25
20230801,151200,135753375,3360,3360,3360,3360,16
20230801,151100,135699615,3360,3360,3360,3360,0
20230801,151000,135699615,3360,3360,3360,3360,0
20230801,150900,135699615,3360,3360,3360,3360,1
20230801,150800,135696255,3360,3360,3360,3360,0
20230801,150700,135696255,3360,3350,3360,3350,1660
20230801,150600,130134945,3350,3350,3350,3350,0
20230801,150500,130134945,3350,3350,3350,3350,0
20230801,150400,130134945,3350,3350,3350,3350,0
20230801,150300,130134945,3350,3350,3350,3350,10
20230801,150200,130101445,3350,3350,3350,3350,0
20230801,150100,130101445,3350,3350,3350,3350,141
20230801,150000,129629095,3350,3350,3350,3350,0
20230801,145900,129629095,3350,3350,3350,3350,0
20230801,145800,129629095,3350,3350,3350,3350,6
20230801,145700,129608995,3340,3340,3340,3340,0
20230801,145600,129608995,3340,3340,3340,3340,0
20230801,145500,129608995,3340,3340,3340,3340,60
20230801,145400,129408595,3340,3340,3340,3340,0
20230801,145300,129408595,3340,3340,3340,3340,0
20230801,145200,129408595,3340,3340,3340,3340,0
20230801,145100,129408595,3340,3340,3340,3340,0
20230801,145000,129408595,3340,3340,3340,3340,0
20230801,144900,129408595,3340,3340,3340,3340,0
20230801,144800,129408595,3340,3340,3340,3340,0
20230801,144700,129408595,3340,3340,3340,3340,0
20230801,144600,129408595,3340,3340,3340,3340,1
20230801,144500,129405255,3350,3350,3350,3350,0
20230801,144400,129405255,3350,3350,3350,3350,104
20230801,144300,129056855,3350,3350,3350,3350,0
20230801,144200,129056855,3350,3350,3350,3350,0
20230801,144100,129056855,3350,3350,3350,3350,1
20230801,144000,129053505,3340,3340,3340,3340,0
20230801,143900,129053505,3340,3340,3340,3340,0
20230801,143800,129053505,3340,3340,3340,3340,0
20230801,143700,129053505,3340,3340,3340,3340,1000
20230801,143600,125713505,3350,3350,3350,3350,0
20230801,143500,125713505,3350,3350,3350,3350,0
20230801,143400,125713505,3350,3350,3350,3350,1
20230801,143300,125710155,3335,3335,3335,3335,0
20230801,143200,125710155,3335,3335,3335,3335,0
20230801,143100,125710155,3335,3335,3335,3335,0
20230801,143000,125710155,3335,3335,3335,3335,0
20230801,142900,125710155,3335,3335,3335,3335,60
20230801,142800,125510055,3350,3350,3350,3350,0
20230801,142700,125510055,3350,3350,3350,3350,0
20230801,142600,125510055,3350,3350,3350,3350,0
20230801,142500,125510055,3350,3350,3350,3350,0
20230801,142400,125510055,3350,3350,3350,3350,0
20230801,142300,125510055,3350,3350,3350,3350,0
20230801,142200,125510055,3350,3350,3350,3350,0
20230801,142100,125510055,3350,3350,3350,3350,0
20230801,142000,125510055,3350,3350,3350,3350,0
20230801,141900,125510055,3350,3350,3350,3350,0
20230801,141800,125510055,3350,3350,3350,3350,0
20230801,141700,125510055,3350,3350,3350,3350,0
20230801,141600,125510055,3350,3350,3350,3350,0
20230801,141500,125510055,3350,3350,3350,3350,0
20230801,141400,125510055,3350,3350,3350,3350,0
20230801,141300,125510055,3350,3350,3350,3350,0
20230801,141200,125510055,3350,3350,3350,3350,0
20230801,141100,125510055,3350,3350,3350,3350,0
20230801,141000,125510055,3350,3350,3350,3350,0
20230801,140900,125510055,3350,3350,3350,3350,0
20230801,140800,125510055,3350,3350,3350,3350,0
20230801,140700,125510055,3350,3350,3350,3350,0
20230801,140600,125510055,3350,3350,3350,3350,0
20230801,140500,125510055,3350,3350,3350,3350,2
20230801,140400,125503355,3325,3325,3325,3325,0
20230801,140300,125503355,3325,3325,3325,3325,0
20230801,140200,125503355,3325,3325,3325,3325,0
20230801,140100,125503355,3325,3335,3335,3325,1000
20230801,140000,122175775,3360,3360,3360,3360,0
20230801,135900,122175775,3360,3360,3360,3360,0
20230801,135800,122175775,3360,3360,3360,3360,0
20230801,135700,122175775,3360,3360,3360,3360,0
20230801,135600,122175775,3360,3360,3360,3360,0
20230801,135500,122175775,3360,3360,3360,3360,0
20230801,135400,122175775,3360,3360,3360,3360,0
20230801,135300,122175775,3360,3360,3360,3360,0
20230801,135200,122175775,3360,3360,3360,3360,5
20230801,135100,122158975,3355,3355,3355,3355,0
20230801,135000,122158975,3355,3355,3355,3355,18
20230801,134900,122098585,3360,3330,3360,3330,1092
20230801,134800,118461925,3330,3330,3330,3330,0
20230801,134700,118461925,3330,3330,3330,3330,0
20230801,134600,118461925,3330,3330,3330,3330,0
20230801,134500,118461925,3330,3330,3330,3330,0
20230801,134400,118461925,3330,3335,3335,3330,700
20230801,134300,116129370,3335,3340,3340,3335,530
20230801,134200,114360715,3355,3355,3355,3355,50
20230801,134100,114192965,3360,3360,3360,3360,0
20230801,134000,114192965,3360,3355,3360,3340,1173
20230801,133900,110265415,3355,3355,3355,3355,7
20230801,133800,110241930,3355,3355,3360,3355,205
20230801,133700,109554150,3355,3355,3355,3355,0
20230801,133600,109554150,3355,3355,3355,3355,0
20230801,133500,109554150,3355,3355,3355,3355,1304
20230801,133400,105179230,3360,3360,3360,3360,0
20230801,133300,105179230,3360,3360,3360,3360,0
20230801,133200,105179230,3360,3360,3360,3360,252
20230801,133100,104332510,3365,3365,3365,3365,0
20230801,133000,104332510,3365,3365,3365,3365,0
20230801,132900,104332510,3365,3365,3365,3360,523
20230801,132800,102572730,3365,3365,3365,3365,100
20230801,132700,102236230,3365,3365,3365,3365,50
20230801,132600,102067980,3370,3370,3370,3370,0
20230801,132500,102067980,3370,3370,3370,3370,0
20230801,132400,102067980,3370,3370,3370,3370,136
20230801,132300,101609660,3375,3375,3375,3375,0
20230801,132200,101609660,3375,3375,3375,3375,0
20230801,132100,101609660,3375,3375,3375,3375,0
20230801,132000,101609660,3375,3375,3375,3375,0
20230801,131900,101609660,3375,3375,3375,3375,0
20230801,131800,101609660,3375,3375,3375,3375,1
20230801,131700,101606285,3370,3370,3370,3370,0
20230801,131600,101606285,3370,3370,3370,3370,50
20230801,131500,101437785,3370,3370,3370,3370,0
20230801,131400,101437785,3370,3370,3370,3370,0
20230801,131300,101437785,3370,3370,3370,3370,0
20230801,131200,101437785,3370,3370,3370,3370,50
20230801,131100,101269285,3375,3375,3375,3375,0
20230801,131000,101269285,3375,3375,3375,3375,0
20230801,130900,101269285,3375,3375,3375,3375,0
20230801,130800,101269285,3375,3375,3375,3375,0
20230801,130700,101269285,3375,3375,3375,3375,149
20230801,130600,100766410,3375,3375,3375,3375,0
20230801,130500,100766410,3375,3370,3375,3370,590
20230801,130400,98777610,3370,3370,3370,3370,0
20230801,130300,98777610,3370,3370,3370,3370,0
20230801,130200,98777610,3370,3370,3370,3370,5
20230801,130100,98760760,3370,3370,3370,3370,0
20230801,130000,98760760,3370,3370,3370,3370,0
20230801,125900,98760760,3370,3370,3370,3370,0
20230801,125800,98760760,3370,3370,3370,3370,300
20230801,125700,97749760,3370,3370,3370,3370,0
20230801,125600,97749760,3370,3370,3370,3370,0
20230801,125500,97749760,3370,3370,3370,3370,0
20230801,125400,97749760,3370,3370,3370,3370,0
20230801,125300,97749760,3370,3370,3370,3370,6
20230801,125200,97729540,3370,3370,3370,3370,0
20230801,125100,97729540,3370,3370,3370,3370,71
20230801,125000,97490270,3375,3375,3375,3375,63
20230801,124900,97277645,3380,3380,3380,3380,0
20230801,124800,97277645,3380,3380,3380,3380,0
20230801,124700,97277645,3380,3380,3380,3380,0
20230801,124600,97277645,3380,3375,3380,3375,12
20230801,124500,97237140,3375,3375,3375,3375,0
20230801,124400,97237140,3375,3375,3375,3375,0
20230801,124300,97237140,3375,3370,3375,3370,1001
20230801,124200,93863765,3375,3375,3375,3375,5
20230801,124100,93846890,3380,3380,3380,3380,0
20230801,124000,93846890,3380,3380,3380,3380,0
20230801,123900,93846890,3380,3380,3380,3380,0
20230801,123800,93846890,3380,3380,3380,3380,0
20230801,123700,93846890,3380,3380,3380,3380,0
20230801,123600,93846890,3380,3380,3380,3380,0
20230801,123500,93846890,3380,3380,3380,3380,0
20230801,123400,93846890,3380,3375,3380,3375,100
20230801,123300,93508970,3375,3375,3375,3375,0
20230801,123200,93508970,3375,3375,3375,3375,0
20230801,123100,93508970,3375,3375,3375,3360,408
20230801,123000,92136575,3370,3370,3370,3370,1081
20230801,122900,88493605,3365,3365,3365,3365,892
20230801,122800,85492025,3360,3360,3360,3360,847
20230801,122700,82646105,3355,3355,3355,3355,0
20230801,122600,82646105,3355,3355,3355,3355,0
20230801,122500,82646105,3355,3355,3355,3355,0
20230801,122400,82646105,3355,3355,3355,3355,0
20230801,122300,82646105,3355,3355,3355,3355,0
20230801,122200,82646105,3355,3355,3355,3355,400
20230801,122100,81304105,3355,3355,3355,3355,100
20230801,122000,80968605,3355,3355,3355,3355,0
20230801,121900,80968605,3355,3355,3355,3355,1000
20230801,121800,77613605,3355,3355,3355,3355,0
20230801,121700,77613605,3355,3355,3355,3355,0
20230801,121600,77613605,3355,3355,3355,3355,0
20230801,121500,77613605,3355,3355,3355,3355,0
20230801,121400,77613605,3355,3355,3355,3355,0
20230801,121300,77613605,3355,3355,3355,3355,0
20230801,121200,77613605,3355,3355,3355,3355,0
20230801,121100,77613605,3355,3355,3355,3355,0
20230801,121000,77613605,3355,3355,3355,3355,0
20230801,120900,77613605,3355,3355,3355,3355,0
20230801,120800,77613605,3355,3355,3355,3355,145
20230801,120700,77127130,3355,3355,3355,3355,0
20230801,120600,77127130,3355,3355,3355,3355,1000
20230801,120500,73772130,3355,3355,3355,3355,5
20230801,120400,73755355,3360,3360,3360,3360,0
20230801,120300,73755355,3360,3360,3360,3360,0
20230801,120200,73755355,3360,3360,3360,3360,0
20230801,120100,73755355,3360,3360,3360,3360,0
20230801,120000,73755355,3360,3360,3360,3360,50
20230801,115900,73587355,3355,3355,3355,3355,0
20230801,115800,73587355,3355,3355,3355,3355,52
20230801,115700,73412895,3355,3355,3355,3355,0
20230801,115600,73412895,3355,3355,3355,3355,200
20230801,115500,72741895,3355,3355,3355,3355,0
20230801,115400,72741895,3355,3355,3355,3355,62
20230801,115300,72533885,3355,3355,3355,3355,0
20230801,115200,72533885,3355,3355,3355,3355,0
20230801,115100,72533885,3355,3355,3355,3355,2
20230801,115000,72527175,3355,3355,3355,3355,0
20230801,114900,72527175,3355,3355,3355,3355,0
20230801,114800,72527175,3355,3355,3355,3355,29
20230801,114700,72429880,3350,3350,3350,3350,0
20230801,114600,72429880,3350,3350,3350,3350,0
20230801,114500,72429880,3350,3350,3350,3350,26
20230801,114400,72342780,3345,3345,3345,3345,0
20230801,114300,72342780,3345,3345,3345,3345,0
20230801,114200,72342780,3345,3345,3345,3345,0
20230801,114100,72342780,3345,3345,3345,3345,0
20230801,114000,72342780,3345,3345,3345,3345,0
20230801,113900,72342780,3345,3345,3345,3345,0
20230801,113800,72342780,3345,3345,3345,3345,0
20230801,113700,72342780,3345,3345,3345,3345,0
20230801,113600,72342780,3345,3345,3345,3345,0
20230801,113500,72342780,3345,3345,3345,3345,0
20230801,113400,72342780,3345,3345,3345,3345,0
20230801,113300,72342780,3345,3345,3345,3345,0
20230801,113200,72342780,3345,3345,3345,3345,0
20230801,113100,72342780,3345,3345,3345,3345,0
20230801,113000,72342780,3345,3345,3345,3345,0
20230801,112900,72342780,3345,3345,3345,3345,81
20230801,112800,72071835,3355,3355,3355,3355,0
20230801,112700,72071835,3355,3355,3355,3355,0
20230801,112600,72071835,3355,3355,3355,3355,0
20230801,112500,72071835,3355,3355,3355,3355,0
20230801,112400,72071835,3355,3355,3355,3355,10
20230801,112300,72038285,3345,3345,3345,3345,0
20230801,112200,72038285,3345,3345,3345,3345,0
20230801,112100,72038285,3345,3345,3345,3345,2
20230801,112000,72031595,3345,3345,3345,3345,0
20230801,111900,72031595,3345,3345,3345,3345,20
20230801,111800,71964695,3345,3345,3345,3345,0
20230801,111700,71964695,3345,3350,3350,3345,329
20230801,111600,70862795,3350,3350,3350,3350,20
20230801,111500,70795795,3360,3360,3360,3360,1
20230801,111400,70792435,3355,3355,3355,3355,98
20230801,111300,70463645,3360,3360,3360,3360,1
20230801,111200,70460285,3355,3355,3355,3355,100
20230801,111100,70124785,3355,3355,3355,3355,0
20230801,111000,70124785,3355,3355,3355,3355,0
20230801,110900,70124785,3355,3355,3355,3355,0
20230801,110800,70124785,3355,3355,3355,3355,149
20230801,110700,69624890,3355,3350,3355,3350,202
20230801,110600,68948185,3350,3350,3350,3350,0
20230801,110500,68948185,3350,3350,3350,3350,0
20230801,110400,68948185,3350,3350,3350,3350,1
20230801,110300,68944835,3340,3340,3340,3340,0
20230801,110200,68944835,3340,3340,3340,3340,0
20230801,110100,68944835,3340,3340,3340,3340,0
20230801,110000,68944835,3340,3340,3340,3340,39
20230801,105900,68814575,3355,3350,3355,3350,17
20230801,105800,68757620,3350,3350,3350,3350,1
20230801,105700,68754270,3340,3340,3340,3340,0
20230801,105600,68754270,3340,3340,3340,3340,100
20230801,105500,68420270,3350,3350,3350,3350,1
20230801,105400,68416920,3340,3340,3340,3340,43
20230801,105300,68273300,3340,3345,3345,3340,100
20230801,105200,67939275,3350,3350,3350,3350,0
20230801,105100,67939275,3350,3350,3350,3350,733
20230801,105000,65483725,3350,3350,3350,3350,0
20230801,104900,65483725,3350,3350,3350,3350,0
20230801,104800,65483725,3350,3350,3350,3350,0
20230801,104700,65483725,3350,3350,3350,3350,0
20230801,104600,65483725,3350,3350,3350,3350,0
20230801,104500,65483725,3350,3350,3350,3350,0
20230801,104400,65483725,3350,3350,3350,3350,0
20230801,104300,65483725,3350,3350,3350,3350,0
20230801,104200,65483725,3350,3355,3355,3350,259
20230801,104100,64616025,3355,3350,3355,3350,112
20230801,104000,64240820,3340,3340,3340,3340,0
20230801,103900,64240820,3340,3340,3340,3340,43
20230801,103800,64097200,3350,3350,3350,3350,0
20230801,103700,64097200,3350,3345,3350,3345,26
20230801,103600,64010225,3345,3345,3345,3345,0
20230801,103500,64010225,3345,3345,3345,3345,184
20230801,103400,63394745,3345,3345,3345,3345,0
20230801,103300,63394745,3345,3345,3345,3345,0
20230801,103200,63394745,3345,3345,3345,3345,0
20230801,103100,63394745,3345,3345,3345,3345,0
20230801,103000,63394745,3345,3345,3345,3345,0
20230801,102900,63394745,3345,3345,3345,3345,12
20230801,102800,63354605,3345,3340,3345,3335,75
20230801,102700,63104415,3335,3335,3335,3335,2768
20230801,102600,53873135,3330,3330,3330,3330,0
20230801,102500,53873135,3330,3330,3330,3330,0
20230801,102400,53873135,3330,3330,3330,3330,10
20230801,102300,53839835,3330,3330,3330,3330,0
20230801,102200,53839835,3330,3335,3335,3330,23
20230801,102100,53763235,3330,3330,3335,3330,16
20230801,102000,53709950,3330,3330,3330,3330,0
20230801,101900,53709950,3330,3335,3335,3330,56
20230801,101800,53523320,3335,3330,3335,3330,575
20230801,101700,51608470,3320,3320,3320,3320,0
20230801,101600,51608470,3320,3320,3320,3320,70
20230801,101500,51376070,3320,3320,3320,3320,930
20230801,101400,48288470,3320,3320,3320,3320,0
20230801,101300,48288470,3320,3320,3320,3320,146
20230801,101200,47803750,3320,3320,3320,3320,0
20230801,101100,47803750,3320,3320,3320,3320,0
20230801,101000,47803750,3320,3320,3320,3320,1
20230801,100900,47800430,3295,3295,3295,3295,0
20230801,100800,47800430,3295,3295,3295,3295,0
20230801,100700,47800430,3295,3300,3300,3295,226
20230801,100600,47054960,3300,3315,3315,3300,500
20230801,100500,45404195,3315,3315,3315,3315,49
20230801,100400,45241760,3315,3315,3315,3315,0
20230801,100300,45241760,3315,3315,3315,3315,0
20230801,100200,45241760,3315,3315,3315,3315,0
20230801,100100,45241760,3315,3315,3315,3315,200
20230801,100000,44578760,3320,3320,3320,3320,0
20230801,095900,44578760,3320,3320,3320,3320,1
20230801,095800,44575440,3300,3300,3300,3300,2
20230801,095700,44568840,3320,3320,3320,3320,0
20230801,095600,44568840,3320,3315,3320,3315,5
20230801,095500,44552255,3300,3300,3300,3300,0
20230801,095400,44552255,3300,3300,3300,3300,0
20230801,095300,44552255,3300,3300,3300,3300,0
20230801,095200,44552255,3300,3300,3300,3300,0
20230801,095100,44552255,3300,3310,3310,3300,400
20230801,095000,43229055,3310,3315,3315,3310,12
20230801,094900,43189330,3320,3320,3320,3320,0
20230801,094800,43189330,3320,3320,3320,3320,0
20230801,094700,43189330,3320,3325,3325,3320,646
20230801,094600,41044480,3325,3325,3325,3325,0
20230801,094500,41044480,3325,3325,3325,3325,10
20230801,094400,41011230,3330,3330,3330,3330,0
20230801,094300,41011230,3330,3330,3330,3330,0
20230801,094200,41011230,3330,3330,3330,3330,2
20230801,094100,41004570,3325,3325,3325,3325,64
20230801,094000,40791770,3325,3325,3325,3325,0
20230801,093900,40791770,3325,3320,3325,3320,105
20230801,093800,40442665,3325,3325,3325,3325,1
20230801,093700,40439340,3325,3325,3325,3325,3
20230801,093600,40429365,3320,3320,3320,3320,0
20230801,093500,40429365,3320,3320,3320,3320,1000
20230801,093400,37109365,3320,3320,3320,3320,102
20230801,093300,36770725,3325,3325,3325,3325,0
20230801,093200,36770725,3325,3325,3325,3325,2
20230801,093100,36764075,3320,3320,3320,3320,14
20230801,093000,36717595,3330,3320,3330,3320,1069
20230801,092900,33168505,3320,3330,3330,3315,357
20230801,092800,31983760,3320,3315,3320,3315,369
20230801,092700,30759060,3315,3315,3315,3315,0
20230801,092600,30759060,3315,3310,3315,3310,18
20230801,092500,30699475,3310,3310,3310,3310,50
20230801,092400,30533975,3310,3310,3310,3310,2
20230801,092300,30527355,3310,3310,3310,3310,1
20230801,092200,30524045,3310,3305,3310,3305,25
20230801,092100,30441325,3305,3295,3305,3295,1746
20230801,092000,24679680,3295,3295,3295,3295,153
20230801,091900,24175545,3295,3295,3295,3295,0
20230801,091800,24175545,3295,3295,3295,3295,0
20230801,091700,24175545,3295,3295,3295,3295,0
20230801,091600,24175545,3295,3295,3295,3295,80
20230801,091500,23911945,3300,3300,3300,3300,0
20230801,091400,23911945,3300,3300,3300,3300,0
20230801,091300,23911945,3300,3300,3300,3280,7
20230801,091200,23888945,3275,3275,3275,3275,0
20230801,091100,23888945,3275,3280,3280,3275,500
20230801,091000,22250015,3275,3275,3275,3275,0
20230801,090900,22250015,3275,3275,3275,3275,0
20230801,090800,22250015,3275,3295,3295,3275,590
20230801,090700,20317665,3275,3275,3275,3275,61
20230801,090600,20117890,3275,3275,3275,3275,488
20230801,090500,18519690,3275,3275,3275,3275,0
20230801,090400,18519690,3275,3275,3275,3275,30
20230801,090300,18421440,3300,3300,3300,3300,300
20230801,090200,17431440,3295,3295,3295,3295,2005
20230801,090100,10824965,3285,3290,3290,3285,1213
20230801,090000,6840255,3290,3295,3295,3290,2076