KissMeData/091340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194600,44630085,3210,3210,3210,3210,29
20230801,194500,44630085,3210,3210,3210,3210,0
20230801,194400,44630085,3210,3210,3210,3210,0
20230801,194300,44630085,3210,3210,3210,3210,0
20230801,194200,44630085,3210,3210,3210,3210,0
20230801,194100,44630085,3210,3210,3210,3210,0
20230801,194000,44630085,3210,3210,3210,3210,0
20230801,193900,44630085,3210,3210,3210,3210,0
20230801,193800,44630085,3210,3210,3210,3210,0
20230801,193700,44630085,3210,3210,3210,3210,0
20230801,193600,44630085,3210,3210,3210,3210,0
20230801,193500,44630085,3210,3210,3210,3210,0
20230801,193400,44630085,3210,3210,3210,3210,0
20230801,193300,44630085,3210,3210,3210,3210,0
20230801,193200,44630085,3210,3210,3210,3210,0
20230801,193100,44630085,3210,3210,3210,3210,0
20230801,193000,44630085,3210,3210,3210,3210,0
20230801,192900,44630085,3210,3210,3210,3210,0
20230801,192800,44630085,3210,3210,3210,3210,0
20230801,192700,44630085,3210,3210,3210,3210,0
20230801,192600,44630085,3210,3210,3210,3210,0
20230801,192500,44630085,3210,3210,3210,3210,0
20230801,192400,44630085,3210,3210,3210,3210,0
20230801,192300,44630085,3210,3210,3210,3210,0
20230801,192200,44630085,3210,3210,3210,3210,0
20230801,192100,44630085,3210,3210,3210,3210,0
20230801,192000,44630085,3210,3210,3210,3210,0
20230801,191900,44630085,3210,3210,3210,3210,0
20230801,191800,44630085,3210,3210,3210,3210,0
20230801,191700,44630085,3210,3210,3210,3210,0
20230801,191600,44630085,3210,3210,3210,3210,29
20230801,191500,44630085,3210,3210,3210,3210,0
20230801,191400,44630085,3210,3210,3210,3210,0
20230801,191300,44630085,3210,3210,3210,3210,0
20230801,191200,44630085,3210,3210,3210,3210,0
20230801,191100,44630085,3210,3210,3210,3210,0
20230801,191000,44630085,3210,3210,3210,3210,0
20230801,190900,44630085,3210,3210,3210,3210,0
20230801,190800,44630085,3210,3210,3210,3210,0
20230801,190700,44630085,3210,3210,3210,3210,0
20230801,190600,44630085,3210,3210,3210,3210,0
20230801,190500,44630085,3210,3210,3210,3210,0
20230801,190400,44630085,3210,3210,3210,3210,0
20230801,190300,44630085,3210,3210,3210,3210,0
20230801,190200,44630085,3210,3210,3210,3210,0
20230801,190100,44630085,3210,3210,3210,3210,0
20230801,190000,44630085,3210,3210,3210,3210,0
20230801,185900,44630085,3210,3210,3210,3210,0
20230801,185800,44630085,3210,3210,3210,3210,0
20230801,185700,44630085,3210,3210,3210,3210,0
20230801,185600,44630085,3210,3210,3210,3210,0
20230801,185500,44630085,3210,3210,3210,3210,0
20230801,185400,44630085,3210,3210,3210,3210,0
20230801,185300,44630085,3210,3210,3210,3210,0
20230801,185200,44630085,3210,3210,3210,3210,0
20230801,185100,44630085,3210,3210,3210,3210,0
20230801,185000,44630085,3210,3210,3210,3210,0
20230801,184900,44630085,3210,3210,3210,3210,0
20230801,184800,44630085,3210,3210,3210,3210,0
20230801,184700,44630085,3210,3210,3210,3210,0
20230801,184600,44630085,3210,3210,3210,3210,29
20230801,184500,44630085,3210,3210,3210,3210,0
20230801,184400,44630085,3210,3210,3210,3210,0
20230801,184300,44630085,3210,3210,3210,3210,0
20230801,184200,44630085,3210,3210,3210,3210,0
20230801,184100,44630085,3210,3210,3210,3210,0
20230801,184000,44630085,3210,3210,3210,3210,0
20230801,183900,44630085,3210,3210,3210,3210,0
20230801,183800,44630085,3210,3210,3210,3210,0
20230801,183700,44630085,3210,3210,3210,3210,0
20230801,183600,44630085,3210,3210,3210,3210,0
20230801,183500,44630085,3210,3210,3210,3210,0
20230801,183400,44630085,3210,3210,3210,3210,0
20230801,183300,44630085,3210,3210,3210,3210,0
20230801,183200,44630085,3210,3210,3210,3210,0
20230801,183100,44630085,3210,3210,3210,3210,0
20230801,183000,44630085,3210,3210,3210,3210,0
20230801,182900,44630085,3210,3210,3210,3210,0
20230801,182800,44630085,3210,3210,3210,3210,0
20230801,182700,44630085,3210,3210,3210,3210,0
20230801,182600,44630085,3210,3210,3210,3210,0
20230801,182500,44630085,3210,3210,3210,3210,0
20230801,182400,44630085,3210,3210,3210,3210,0
20230801,182300,44630085,3210,3210,3210,3210,0
20230801,182200,44630085,3210,3210,3210,3210,0
20230801,182100,44630085,3210,3210,3210,3210,0
20230801,182000,44630085,3210,3210,3210,3210,0
20230801,181900,44630085,3210,3210,3210,3210,0
20230801,181800,44630085,3210,3210,3210,3210,0
20230801,181700,44630085,3210,3210,3210,3210,0
20230801,181600,44630085,3210,3210,3210,3210,29
20230801,181500,44630085,3210,3210,3210,3210,0
20230801,181400,44630085,3210,3210,3210,3210,0
20230801,181300,44630085,3210,3210,3210,3210,0
20230801,181200,44630085,3210,3210,3210,3210,0
20230801,181100,44630085,3210,3210,3210,3210,0
20230801,181000,44630085,3210,3210,3210,3210,0
20230801,180900,44630085,3210,3210,3210,3210,0
20230801,180800,44630085,3210,3210,3210,3210,0
20230801,180700,44630085,3210,3210,3210,3210,0
20230801,180600,44630085,3210,3210,3210,3210,0
20230801,180500,44630085,3210,3210,3210,3210,0
20230801,180400,44630085,3210,3210,3210,3210,0
20230801,180300,44630085,3210,3210,3210,3210,0
20230801,180200,44630085,3210,3210,3210,3210,0
20230801,180100,44630085,3210,3210,3210,3210,0
20230801,180000,44630085,3210,3210,3210,3210,0
20230801,175900,44630085,3210,3210,3210,3210,0
20230801,175800,44630085,3210,3210,3210,3210,0
20230801,175700,44630085,3210,3210,3210,3210,0
20230801,175600,44630085,3210,3210,3210,3210,0
20230801,175500,44630085,3210,3210,3210,3210,0
20230801,175400,44630085,3210,3210,3210,3210,0
20230801,175300,44630085,3210,3210,3210,3210,0
20230801,175200,44630085,3210,3210,3210,3210,0
20230801,175100,44630085,3210,3210,3210,3210,0
20230801,175000,44630085,3210,3210,3210,3210,0
20230801,174900,44630085,3210,3210,3210,3210,0
20230801,174800,44630085,3210,3210,3210,3210,0
20230801,174700,44630085,3210,3210,3210,3210,0
20230801,174600,44630085,3210,3210,3210,3210,29
20230801,174500,44630085,3210,3210,3210,3210,0
20230801,174400,44630085,3210,3210,3210,3210,0
20230801,174300,44630085,3210,3210,3210,3210,0
20230801,174200,44630085,3210,3210,3210,3210,0
20230801,174100,44630085,3210,3210,3210,3210,0
20230801,174000,44630085,3210,3210,3210,3210,0
20230801,173900,44630085,3210,3210,3210,3210,0
20230801,173800,44630085,3210,3210,3210,3210,0
20230801,173700,44630085,3210,3210,3210,3210,0
20230801,173600,44630085,3210,3210,3210,3210,0
20230801,173500,44630085,3210,3210,3210,3210,0
20230801,173400,44630085,3210,3210,3210,3210,0
20230801,173300,44630085,3210,3210,3210,3210,0
20230801,173200,44630085,3210,3210,3210,3210,0
20230801,173100,44630085,3210,3210,3210,3210,0
20230801,173000,44630085,3210,3210,3210,3210,0
20230801,172900,44630085,3210,3210,3210,3210,0
20230801,172800,44630085,3210,3210,3210,3210,0
20230801,172700,44630085,3210,3210,3210,3210,0
20230801,172600,44630085,3210,3210,3210,3210,0
20230801,172500,44630085,3210,3210,3210,3210,0
20230801,172400,44630085,3210,3210,3210,3210,0
20230801,172300,44630085,3210,3210,3210,3210,0
20230801,172200,44630085,3210,3210,3210,3210,0
20230801,172100,44630085,3210,3210,3210,3210,0
20230801,172000,44630085,3210,3210,3210,3210,0
20230801,171900,44630085,3210,3210,3210,3210,0
20230801,171800,44630085,3210,3210,3210,3210,0
20230801,171700,44630085,3210,3210,3210,3210,0
20230801,171600,44630085,3210,3210,3210,3210,29
20230801,171500,44630085,3210,3210,3210,3210,0
20230801,171400,44630085,3210,3210,3210,3210,0
20230801,171300,44630085,3210,3210,3210,3210,0
20230801,171200,44630085,3210,3210,3210,3210,0
20230801,171100,44630085,3210,3210,3210,3210,0
20230801,171000,44630085,3210,3210,3210,3210,0
20230801,170900,44630085,3210,3210,3210,3210,0
20230801,170800,44630085,3210,3210,3210,3210,0
20230801,170700,44630085,3210,3210,3210,3210,0
20230801,170600,44630085,3210,3210,3210,3210,0
20230801,170500,44630085,3210,3210,3210,3210,0
20230801,170400,44630085,3210,3210,3210,3210,0
20230801,170300,44630085,3210,3210,3210,3210,0
20230801,170200,44630085,3210,3210,3210,3210,0
20230801,170100,44630085,3210,3210,3210,3210,0
20230801,170000,44630085,3210,3210,3210,3210,0
20230801,165900,44630085,3210,3210,3210,3210,0
20230801,165800,44630085,3210,3210,3210,3210,0
20230801,165700,44630085,3210,3210,3210,3210,0
20230801,165600,44630085,3210,3210,3210,3210,0
20230801,165500,44630085,3210,3210,3210,3210,0
20230801,165400,44630085,3210,3210,3210,3210,0
20230801,165300,44630085,3210,3210,3210,3210,0
20230801,165200,44630085,3210,3210,3210,3210,0
20230801,165100,44630085,3210,3210,3210,3210,0
20230801,165000,44630085,3210,3210,3210,3210,0
20230801,164900,44630085,3210,3210,3210,3210,0
20230801,164800,44630085,3210,3210,3210,3210,0
20230801,164700,44630085,3210,3210,3210,3210,0
20230801,164600,44630085,3210,3210,3210,3210,29
20230801,164500,44630085,3210,3210,3210,3210,0
20230801,164400,44630085,3210,3210,3210,3210,0
20230801,164300,44630085,3210,3210,3210,3210,0
20230801,164200,44630085,3210,3210,3210,3210,0
20230801,164100,44630085,3210,3210,3210,3210,0
20230801,164000,44630085,3210,3210,3210,3210,0
20230801,163900,44630085,3210,3210,3210,3210,0
20230801,163800,44630085,3210,3210,3210,3210,0
20230801,163700,44630085,3210,3210,3210,3210,0
20230801,163600,44630085,3210,3210,3210,3210,0
20230801,163500,44630085,3210,3210,3210,3210,0
20230801,163400,44630085,3210,3210,3210,3210,0
20230801,163300,44630085,3210,3210,3210,3210,0
20230801,163200,44630085,3210,3210,3210,3210,0
20230801,163100,44630085,3210,3210,3210,3210,0
20230801,163000,44630085,3210,3210,3210,3210,0
20230801,162900,44630085,3210,3210,3210,3210,0
20230801,162800,44630085,3210,3210,3210,3210,0
20230801,162700,44630085,3210,3210,3210,3210,0
20230801,162600,44630085,3210,3210,3210,3210,0
20230801,162500,44630085,3210,3210,3210,3210,0
20230801,162400,44630085,3210,3210,3210,3210,0
20230801,162300,44630085,3210,3210,3210,3210,0
20230801,162200,44630085,3210,3210,3210,3210,0
20230801,162100,44630085,3210,3210,3210,3210,0
20230801,162000,44630085,3210,3210,3210,3210,0
20230801,161900,44630085,3210,3210,3210,3210,0
20230801,161800,44630085,3210,3210,3210,3210,0
20230801,161700,44630085,3210,3210,3210,3210,0
20230801,161600,44630085,3210,3210,3210,3210,29
20230801,161500,44630085,3210,3210,3210,3210,0
20230801,161400,44630085,3210,3210,3210,3210,0
20230801,161300,44630085,3210,3210,3210,3210,0
20230801,161200,44630085,3210,3210,3210,3210,0
20230801,161100,44630085,3210,3210,3210,3210,0
20230801,161000,44630085,3210,3210,3210,3210,0
20230801,160900,44630085,3210,3210,3210,3210,0
20230801,160800,44630085,3210,3210,3210,3210,0
20230801,160700,44630085,3210,3210,3210,3210,0
20230801,160600,44630085,3210,3210,3210,3210,0
20230801,160500,44630085,3210,3210,3210,3210,0
20230801,160400,44630085,3210,3210,3210,3210,0
20230801,160300,44630085,3210,3210,3210,3210,0
20230801,160200,44630085,3210,3210,3210,3210,0
20230801,160100,44630085,3210,3210,3210,3210,0
20230801,160000,44630085,3210,3210,3210,3210,0
20230801,155900,44630085,3210,3210,3210,3210,0
20230801,155800,44630085,3210,3210,3210,3210,0
20230801,155700,44630085,3210,3210,3210,3210,0
20230801,155600,44630085,3210,3210,3210,3210,0
20230801,155500,44630085,3210,3210,3210,3210,0
20230801,155400,44630085,3210,3210,3210,3210,0
20230801,155300,44630085,3210,3210,3210,3210,0
20230801,155200,44630085,3210,3210,3210,3210,0
20230801,155100,44630085,3210,3210,3210,3210,0
20230801,155000,44630085,3210,3210,3210,3210,0
20230801,154900,44630085,3210,3210,3210,3210,0
20230801,154800,44630085,3210,3210,3210,3210,0
20230801,154700,44630085,3210,3210,3210,3210,0
20230801,154600,44630085,3210,3210,3210,3210,29
20230801,154500,44630085,3210,3210,3210,3210,0
20230801,154400,44630085,3210,3210,3210,3210,0
20230801,154300,44630085,3210,3210,3210,3210,0
20230801,154200,44630085,3210,3210,3210,3210,0
20230801,154100,44630085,3210,3210,3210,3210,0
20230801,154000,44630085,3210,3210,3210,3210,0
20230801,153900,44630085,3210,3210,3210,3210,0
20230801,153800,44630085,3210,3210,3210,3210,0
20230801,153700,44630085,3210,3210,3210,3210,0
20230801,153600,44630085,3210,3210,3210,3210,0
20230801,153500,44630085,3210,3210,3210,3210,0
20230801,153400,44630085,3210,3210,3210,3210,0
20230801,153300,44630085,3210,3210,3210,3210,0
20230801,153200,44630085,3210,3210,3210,3210,0
20230801,153100,44630085,3210,3210,3210,3210,0
20230801,153000,44630085,3210,3210,3210,3210,29
20230801,152900,44536995,3215,3215,3215,3215,0
20230801,152800,44536995,3215,3215,3215,3215,0
20230801,152700,44536995,3215,3215,3215,3215,0
20230801,152600,44536995,3215,3215,3215,3215,0
20230801,152500,44536995,3215,3215,3215,3215,0
20230801,152400,44536995,3215,3215,3215,3215,0
20230801,152300,44536995,3215,3215,3215,3215,0
20230801,152200,44536995,3215,3215,3215,3215,0
20230801,152100,44536995,3215,3215,3215,3215,0
20230801,152000,44536995,3215,3215,3215,3215,0
20230801,151900,44536995,3215,3215,3215,3215,0
20230801,151800,44536995,3215,3215,3215,3215,1
20230801,151700,44533780,3220,3220,3220,3220,11
20230801,151600,44498360,3215,3210,3215,3210,501
20230801,151500,42890145,3220,3220,3220,3220,100
20230801,151400,42568145,3220,3220,3220,3210,1051
20230801,151300,39189830,3220,3220,3220,3215,8
20230801,151200,39164080,3215,3215,3215,3215,48
20230801,151100,39009760,3210,3210,3210,3210,0
20230801,151000,39009760,3210,3210,3210,3210,1
20230801,150900,39006550,3210,3205,3210,3205,272
20230801,150800,38133435,3205,3205,3205,3205,1
20230801,150700,38130230,3210,3210,3210,3210,225
20230801,150600,37407980,3205,3205,3205,3205,95
20230801,150500,37103505,3200,3200,3200,3200,0
20230801,150400,37103505,3200,3200,3200,3200,0
20230801,150300,37103505,3200,3200,3200,3200,0
20230801,150200,37103505,3200,3200,3200,3200,4
20230801,150100,37090705,3205,3205,3205,3205,85
20230801,150000,36818280,3205,3205,3205,3205,0
20230801,145900,36818280,3205,3205,3205,3205,0
20230801,145800,36818280,3205,3205,3205,3205,0
20230801,145700,36818280,3205,3210,3210,3205,154
20230801,145600,36323990,3200,3200,3200,3200,0
20230801,145500,36323990,3200,3200,3200,3200,0
20230801,145400,36323990,3200,3200,3200,3200,0
20230801,145300,36323990,3200,3200,3200,3200,306
20230801,145200,35344790,3200,3200,3200,3200,0
20230801,145100,35344790,3200,3200,3200,3200,0
20230801,145000,35344790,3200,3200,3200,3200,0
20230801,144900,35344790,3200,3200,3200,3200,50
20230801,144800,35184790,3200,3200,3200,3200,0
20230801,144700,35184790,3200,3200,3200,3200,0
20230801,144600,35184790,3200,3200,3200,3200,0
20230801,144500,35184790,3200,3200,3200,3200,0
20230801,144400,35184790,3200,3200,3200,3200,0
20230801,144300,35184790,3200,3200,3200,3200,0
20230801,144200,35184790,3200,3195,3200,3195,11
20230801,144100,35149640,3200,3200,3200,3200,0
20230801,144000,35149640,3200,3200,3200,3200,0
20230801,143900,35149640,3200,3200,3200,3200,0
20230801,143800,35149640,3200,3200,3200,3200,0
20230801,143700,35149640,3200,3200,3200,3200,0
20230801,143600,35149640,3200,3200,3200,3200,1
20230801,143500,35146440,3200,3200,3200,3200,0
20230801,143400,35146440,3200,3200,3200,3200,0
20230801,143300,35146440,3200,3200,3200,3200,0
20230801,143200,35146440,3200,3200,3200,3200,0
20230801,143100,35146440,3200,3200,3200,3200,70
20230801,143000,34922440,3200,3200,3200,3200,0
20230801,142900,34922440,3200,3200,3200,3200,1
20230801,142800,34919240,3200,3200,3200,3200,52
20230801,142700,34752840,3195,3200,3200,3195,8
20230801,142600,34727250,3200,3200,3200,3200,0
20230801,142500,34727250,3200,3200,3200,3200,0
20230801,142400,34727250,3200,3200,3200,3200,1
20230801,142300,34724050,3200,3200,3200,3200,0
20230801,142200,34724050,3200,3200,3200,3200,14
20230801,142100,34679250,3200,3200,3200,3200,0
20230801,142000,34679250,3200,3200,3200,3200,1
20230801,141900,34676050,3180,3180,3180,3180,0
20230801,141800,34676050,3180,3180,3180,3180,91
20230801,141700,34386670,3200,3200,3200,3200,0
20230801,141600,34386670,3200,3200,3200,3200,31
20230801,141500,34287470,3175,3175,3175,3175,0
20230801,141400,34287470,3175,3195,3195,3175,943
20230801,141300,31292585,3180,3180,3180,3180,0
20230801,141200,31292585,3180,3200,3200,3180,226
20230801,141100,30572190,3200,3200,3200,3200,0
20230801,141000,30572190,3200,3200,3200,3200,5
20230801,140900,30556190,3200,3200,3200,3200,0
20230801,140800,30556190,3200,3200,3200,3200,0
20230801,140700,30556190,3200,3205,3205,3200,826
20230801,140600,27912270,3210,3210,3210,3210,0
20230801,140500,27912270,3210,3210,3210,3210,0
20230801,140400,27912270,3210,3210,3210,3210,0
20230801,140300,27912270,3210,3210,3210,3210,20
20230801,140200,27848070,3210,3210,3210,3210,0
20230801,140100,27848070,3210,3210,3210,3210,0
20230801,140000,27848070,3210,3210,3210,3210,0
20230801,135900,27848070,3210,3210,3210,3210,38
20230801,135800,27726090,3210,3205,3210,3205,300
20230801,135700,26764070,3205,3205,3205,3205,0
20230801,135600,26764070,3205,3205,3205,3205,0
20230801,135500,26764070,3205,3205,3205,3205,102
20230801,135400,26437160,3205,3205,3205,3205,0
20230801,135300,26437160,3205,3205,3205,3205,0
20230801,135200,26437160,3205,3200,3205,3200,262
20230801,135100,25598450,3200,3200,3200,3200,0
20230801,135000,25598450,3200,3200,3200,3200,0
20230801,134900,25598450,3200,3200,3200,3200,32
20230801,134800,25496050,3205,3205,3205,3205,0
20230801,134700,25496050,3205,3210,3210,3200,875
20230801,134600,22691285,3210,3210,3210,3210,0
20230801,134500,22691285,3210,3210,3210,3210,7
20230801,134400,22668815,3210,3210,3210,3210,0
20230801,134300,22668815,3210,3210,3210,3210,0
20230801,134200,22668815,3210,3210,3210,3210,1
20230801,134100,22665605,3210,3210,3210,3210,1
20230801,134000,22662395,3215,3215,3215,3215,32
20230801,133900,22559515,3215,3215,3215,3215,0
20230801,133800,22559515,3215,3215,3215,3215,1
20230801,133700,22556300,3210,3210,3210,3210,0
20230801,133600,22556300,3210,3210,3210,3210,0
20230801,133500,22556300,3210,3210,3210,3210,0
20230801,133400,22556300,3210,3210,3210,3210,0
20230801,133300,22556300,3210,3210,3210,3210,290
20230801,133200,21625400,3215,3215,3215,3215,0
20230801,133100,21625400,3215,3215,3215,3215,0
20230801,133000,21625400,3215,3215,3215,3215,1
20230801,132900,21622185,3205,3215,3215,3205,123
20230801,132800,21226940,3215,3215,3215,3215,0
20230801,132700,21226940,3215,3215,3215,3215,0
20230801,132600,21226940,3215,3215,3215,3215,0
20230801,132500,21226940,3215,3215,3215,3215,0
20230801,132400,21226940,3215,3215,3215,3215,1
20230801,132300,21223725,3210,3210,3210,3210,468
20230801,132200,19721445,3215,3215,3215,3215,0
20230801,132100,19721445,3215,3215,3215,3215,0
20230801,132000,19721445,3215,3215,3215,3215,0
20230801,131900,19721445,3215,3215,3215,3215,0
20230801,131800,19721445,3215,3215,3215,3215,0
20230801,131700,19721445,3215,3215,3215,3215,0
20230801,131600,19721445,3215,3215,3215,3215,0
20230801,131500,19721445,3215,3215,3215,3215,0
20230801,131400,19721445,3215,3215,3215,3215,1
20230801,131300,19718230,3210,3210,3210,3210,0
20230801,131200,19718230,3210,3210,3210,3210,0
20230801,131100,19718230,3210,3210,3210,3210,4
20230801,131000,19705390,3210,3210,3210,3210,11
20230801,130900,19670080,3215,3210,3215,3210,101
20230801,130800,19345865,3210,3210,3210,3210,200
20230801,130700,18703865,3220,3215,3220,3210,144
20230801,130600,18240915,3220,3220,3220,3220,0
20230801,130500,18240915,3220,3220,3220,3220,0
20230801,130400,18240915,3220,3220,3220,3220,0
20230801,130300,18240915,3220,3220,3220,3220,0
20230801,130200,18240915,3220,3220,3220,3220,0
20230801,130100,18240915,3220,3220,3220,3220,0
20230801,130000,18240915,3220,3220,3220,3220,0
20230801,125900,18240915,3220,3220,3220,3220,30
20230801,125800,18144315,3220,3220,3220,3220,0
20230801,125700,18144315,3220,3220,3220,3220,0
20230801,125600,18144315,3220,3220,3220,3220,0
20230801,125500,18144315,3220,3220,3220,3220,60
20230801,125400,17951115,3220,3220,3220,3220,35
20230801,125300,17838415,3220,3220,3220,3220,1
20230801,125200,17835195,3220,3220,3220,3220,0
20230801,125100,17835195,3220,3220,3220,3220,0
20230801,125000,17835195,3220,3220,3220,3220,18
20230801,124900,17777235,3220,3220,3220,3220,1
20230801,124800,17774015,3220,3220,3220,3220,0
20230801,124700,17774015,3220,3220,3220,3220,0
20230801,124600,17774015,3220,3220,3220,3220,0
20230801,124500,17774015,3220,3220,3220,3220,0
20230801,124400,17774015,3220,3220,3220,3220,1
20230801,124300,17770795,3220,3220,3220,3220,0
20230801,124200,17770795,3220,3220,3220,3220,0
20230801,124100,17770795,3220,3220,3220,3220,0
20230801,124000,17770795,3220,3220,3220,3220,0
20230801,123900,17770795,3220,3220,3220,3220,0
20230801,123800,17770795,3220,3220,3220,3220,0
20230801,123700,17770795,3220,3220,3220,3220,0
20230801,123600,17770795,3220,3220,3220,3220,0
20230801,123500,17770795,3220,3220,3220,3220,0
20230801,123400,17770795,3220,3225,3225,3220,32
20230801,123300,17667750,3225,3225,3225,3225,0
20230801,123200,17667750,3225,3225,3225,3225,0
20230801,123100,17667750,3225,3225,3225,3225,2
20230801,123000,17661300,3225,3225,3225,3225,0
20230801,122900,17661300,3225,3225,3225,3225,0
20230801,122800,17661300,3225,3225,3225,3225,0
20230801,122700,17661300,3225,3225,3225,3225,0
20230801,122600,17661300,3225,3225,3225,3225,0
20230801,122500,17661300,3225,3225,3225,3225,0
20230801,122400,17661300,3225,3225,3225,3225,0
20230801,122300,17661300,3225,3225,3225,3225,0
20230801,122200,17661300,3225,3225,3225,3225,0
20230801,122100,17661300,3225,3225,3225,3225,8
20230801,122000,17635500,3225,3225,3225,3225,2
20230801,121900,17629050,3210,3210,3210,3210,0
20230801,121800,17629050,3210,3210,3210,3210,0
20230801,121700,17629050,3210,3220,3220,3210,200
20230801,121600,16987000,3210,3220,3220,3210,600
20230801,121500,15060815,3210,3220,3220,3210,100
20230801,121400,14739610,3215,3235,3235,3215,152
20230801,121300,14250860,3235,3235,3235,3235,0
20230801,121200,14250860,3235,3235,3235,3235,1
20230801,121100,14247625,3230,3230,3230,3230,1
20230801,121000,14244395,3215,3230,3230,3215,150
20230801,120900,13761955,3225,3235,3235,3225,257
20230801,120800,12932555,3235,3235,3235,3235,1
20230801,120700,12929320,3235,3235,3235,3235,0
20230801,120600,12929320,3235,3235,3235,3235,0
20230801,120500,12929320,3235,3235,3235,3235,0
20230801,120400,12929320,3235,3235,3235,3235,1
20230801,120300,12926085,3230,3230,3230,3230,0
20230801,120200,12926085,3230,3230,3230,3230,1
20230801,120100,12922855,3235,3235,3235,3235,0
20230801,120000,12922855,3235,3235,3235,3235,0
20230801,115900,12922855,3235,3235,3235,3235,0
20230801,115800,12922855,3235,3235,3235,3235,0
20230801,115700,12922855,3235,3235,3235,3235,0
20230801,115600,12922855,3235,3235,3235,3235,1
20230801,115500,12919620,3235,3235,3235,3235,0
20230801,115400,12919620,3235,3235,3235,3235,0
20230801,115300,12919620,3235,3235,3235,3235,0
20230801,115200,12919620,3235,3235,3235,3235,1
20230801,115100,12916385,3245,3245,3245,3245,30
20230801,115000,12819035,3245,3245,3245,3245,0
20230801,114900,12819035,3245,3245,3245,3245,0
20230801,114800,12819035,3245,3245,3245,3245,0
20230801,114700,12819035,3245,3245,3245,3245,0
20230801,114600,12819035,3245,3245,3245,3245,0
20230801,114500,12819035,3245,3245,3245,3245,0
20230801,114400,12819035,3245,3245,3245,3245,0
20230801,114300,12819035,3245,3245,3245,3245,0
20230801,114200,12819035,3245,3245,3245,3245,0
20230801,114100,12819035,3245,3245,3245,3245,0
20230801,114000,12819035,3245,3245,3245,3245,0
20230801,113900,12819035,3245,3245,3245,3245,0
20230801,113800,12819035,3245,3245,3245,3245,0
20230801,113700,12819035,3245,3245,3245,3245,0
20230801,113600,12819035,3245,3245,3245,3245,1
20230801,113500,12815790,3245,3245,3245,3245,12
20230801,113400,12776850,3245,3245,3245,3245,1
20230801,113300,12773605,3250,3250,3250,3250,0
20230801,113200,12773605,3250,3250,3250,3250,0
20230801,113100,12773605,3250,3250,3250,3250,10
20230801,113000,12741105,3255,3255,3255,3255,0
20230801,112900,12741105,3255,3255,3255,3255,0
20230801,112800,12741105,3255,3255,3255,3255,0
20230801,112700,12741105,3255,3255,3255,3255,0
20230801,112600,12741105,3255,3255,3255,3255,12
20230801,112500,12702045,3250,3250,3250,3250,0
20230801,112400,12702045,3250,3250,3250,3250,0
20230801,112300,12702045,3250,3250,3250,3250,23
20230801,112200,12627295,3250,3245,3250,3245,2
20230801,112100,12620800,3245,3245,3245,3245,0
20230801,112000,12620800,3245,3230,3245,3230,2
20230801,111900,12614325,3230,3230,3230,3230,0
20230801,111800,12614325,3230,3230,3230,3230,0
20230801,111700,12614325,3230,3255,3255,3230,117
20230801,111600,12234655,3250,3250,3250,3250,0
20230801,111500,12234655,3250,3250,3250,3250,0
20230801,111400,12234655,3250,3250,3250,3250,0
20230801,111300,12234655,3250,3250,3250,3250,0
20230801,111200,12234655,3250,3250,3250,3250,35
20230801,111100,12120905,3250,3250,3250,3250,0
20230801,111000,12120905,3250,3250,3250,3250,0
20230801,110900,12120905,3250,3250,3250,3250,0
20230801,110800,12120905,3250,3250,3250,3250,0
20230801,110700,12120905,3250,3255,3255,3250,84
20230801,110600,11847900,3255,3255,3255,3255,0
20230801,110500,11847900,3255,3255,3255,3255,0
20230801,110400,11847900,3255,3255,3255,3255,0
20230801,110300,11847900,3255,3255,3255,3255,0
20230801,110200,11847900,3255,3255,3255,3255,0
20230801,110100,11847900,3255,3255,3255,3255,0
20230801,110000,11847900,3255,3255,3255,3255,0
20230801,105900,11847900,3255,3255,3255,3255,0
20230801,105800,11847900,3255,3255,3255,3255,0
20230801,105700,11847900,3255,3255,3255,3255,2
20230801,105600,11841390,3255,3255,3255,3255,0
20230801,105500,11841390,3255,3255,3255,3255,2
20230801,105400,11834880,3255,3255,3255,3255,0
20230801,105300,11834880,3255,3255,3255,3255,1
20230801,105200,11831625,3250,3255,3255,3250,34
20230801,105100,11720960,3250,3250,3250,3250,0
20230801,105000,11720960,3250,3250,3250,3250,0
20230801,104900,11720960,3250,3250,3250,3250,0
20230801,104800,11720960,3250,3250,3250,3250,0
20230801,104700,11720960,3250,3250,3250,3250,6
20230801,104600,11701460,3255,3255,3255,3255,0
20230801,104500,11701460,3255,3255,3255,3255,0
20230801,104400,11701460,3255,3255,3255,3255,3
20230801,104300,11691695,3255,3255,3255,3255,0
20230801,104200,11691695,3255,3250,3255,3250,72
20230801,104100,11457640,3245,3245,3245,3245,0
20230801,104000,11457640,3245,3245,3245,3245,0
20230801,103900,11457640,3245,3245,3245,3245,0
20230801,103800,11457640,3245,3245,3245,3245,0
20230801,103700,11457640,3245,3245,3245,3245,0
20230801,103600,11457640,3245,3245,3245,3245,0
20230801,103500,11457640,3245,3245,3245,3245,0
20230801,103400,11457640,3245,3245,3245,3245,38
20230801,103300,11334330,3245,3240,3245,3240,4
20230801,103200,11321360,3240,3240,3240,3240,10
20230801,103100,11288960,3245,3245,3245,3240,111
20230801,103000,10928865,3245,3250,3250,3245,1480
20230801,102900,6126260,3255,3255,3255,3255,0
20230801,102800,6126260,3255,3255,3255,3255,17
20230801,102700,6070925,3250,3250,3250,3250,17
20230801,102600,6015675,3250,3250,3250,3250,1
20230801,102500,6012425,3245,3245,3245,3245,1
20230801,102400,6009180,3255,3255,3255,3255,0
20230801,102300,6009180,3255,3255,3255,3255,0
20230801,102200,6009180,3255,3255,3255,3255,0
20230801,102100,6009180,3255,3255,3255,3255,0
20230801,102000,6009180,3255,3250,3255,3250,5
20230801,101900,5992910,3245,3245,3245,3245,5
20230801,101800,5976685,3245,3245,3245,3245,5
20230801,101700,5960460,3265,3245,3265,3245,153
20230801,101600,5461305,3235,3250,3250,3235,22
20230801,101500,5390055,3255,3255,3255,3255,0
20230801,101400,5390055,3255,3255,3255,3255,3
20230801,101300,5380290,3255,3255,3255,3255,2
20230801,101200,5373780,3255,3255,3255,3255,0
20230801,101100,5373780,3255,3255,3255,3255,0
20230801,101000,5373780,3255,3255,3255,3255,0
20230801,100900,5373780,3255,3255,3255,3255,1
20230801,100800,5370525,3265,3265,3265,3265,0
20230801,100700,5370525,3265,3265,3265,3265,0
20230801,100600,5370525,3265,3265,3265,3265,0
20230801,100500,5370525,3265,3265,3265,3265,0
20230801,100400,5370525,3265,3265,3265,3265,0
20230801,100300,5370525,3265,3265,3265,3265,0
20230801,100200,5370525,3265,3240,3265,3240,14
20230801,100100,5325020,3240,3240,3240,3240,1
20230801,100000,5321780,3245,3240,3245,3240,9
20230801,095900,5292615,3240,3240,3240,3240,2
20230801,095800,5286135,3265,3250,3265,3250,127
20230801,095700,4872020,3270,3270,3270,3270,0
20230801,095600,4872020,3270,3270,3270,3270,0
20230801,095500,4872020,3270,3270,3270,3270,0
20230801,095400,4872020,3270,3245,3270,3245,17
20230801,095300,4816720,3240,3240,3240,3240,11
20230801,095200,4781080,3240,3240,3240,3240,0
20230801,095100,4781080,3240,3240,3240,3240,0
20230801,095000,4781080,3240,3235,3240,3235,11
20230801,094900,4745490,3235,3240,3240,3235,11
20230801,094800,4709900,3245,3245,3245,3245,279
20230801,094700,3804545,3245,3245,3245,3245,0
20230801,094600,3804545,3245,3245,3245,3245,21
20230801,094500,3736400,3245,3245,3245,3245,0
20230801,094400,3736400,3245,3245,3245,3245,0
20230801,094300,3736400,3245,3245,3245,3245,0
20230801,094200,3736400,3245,3245,3245,3245,0
20230801,094100,3736400,3245,3245,3245,3245,0
20230801,094000,3736400,3245,3245,3245,3245,5
20230801,093900,3720175,3245,3245,3245,3245,0
20230801,093800,3720175,3245,3245,3245,3245,0
20230801,093700,3720175,3245,3245,3245,3245,1
20230801,093600,3716930,3245,3245,3245,3245,0
20230801,093500,3716930,3245,3245,3245,3245,0
20230801,093400,3716930,3245,3245,3245,3245,0
20230801,093300,3716930,3245,3245,3245,3245,0
20230801,093200,3716930,3245,3245,3245,3245,1
20230801,093100,3713685,3240,3235,3240,3235,13
20230801,093000,3671620,3235,3235,3235,3235,1
20230801,092900,3668385,3225,3230,3230,3225,100
20230801,092800,3345430,3240,3240,3240,3240,0
20230801,092700,3345430,3240,3240,3240,3240,0
20230801,092600,3345430,3240,3240,3240,3240,1
20230801,092500,3342190,3235,3235,3235,3235,0
20230801,092400,3342190,3235,3235,3235,3235,0
20230801,092300,3342190,3235,3235,3235,3235,1
20230801,092200,3338955,3235,3235,3235,3235,81
20230801,092100,3076920,3235,3235,3235,3235,109
20230801,092000,2724305,3235,3235,3235,3235,1
20230801,091900,2721070,3245,3235,3245,3235,16
20230801,091800,2669255,3240,3240,3240,3240,1
20230801,091700,2666015,3240,3240,3240,3240,0
20230801,091600,2666015,3240,3240,3240,3240,1
20230801,091500,2662775,3250,3250,3250,3250,0
20230801,091400,2662775,3250,3250,3250,3250,300
20230801,091300,1687775,3250,3250,3250,3250,0
20230801,091200,1687775,3250,3250,3250,3250,0
20230801,091100,1687775,3250,3245,3250,3245,6
20230801,091000,1668285,3245,3240,3245,3240,5
20230801,090900,1652080,3235,3235,3235,3235,3
20230801,090800,1642375,3230,3230,3230,3225,64
20230801,090700,1435930,3225,3225,3225,3225,59
20230801,090600,1245655,3220,3225,3225,3220,10
20230801,090500,1213450,3230,3230,3230,3230,1
20230801,090400,1210220,3260,3260,3260,3260,0
20230801,090300,1210220,3260,3260,3260,3260,0
20230801,090200,1210220,3260,3260,3260,3260,0
20230801,090100,1210220,3260,3260,3260,3260,1
20230801,090000,1206960,3210,3210,3210,3210,376