KissMeData/094970/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194900,231442860,3300,3300,3300,3300,861
20230801,194800,231442860,3300,3300,3300,3300,0
20230801,194700,231442860,3300,3300,3300,3300,0
20230801,194600,231442860,3300,3300,3300,3300,0
20230801,194500,231442860,3300,3300,3300,3300,0
20230801,194400,231442860,3300,3300,3300,3300,0
20230801,194300,231442860,3300,3300,3300,3300,0
20230801,194200,231442860,3300,3300,3300,3300,0
20230801,194100,231442860,3300,3300,3300,3300,0
20230801,194000,231442860,3300,3300,3300,3300,0
20230801,193900,231442860,3300,3300,3300,3300,0
20230801,193800,231442860,3300,3300,3300,3300,0
20230801,193700,231442860,3300,3300,3300,3300,0
20230801,193600,231442860,3300,3300,3300,3300,0
20230801,193500,231442860,3300,3300,3300,3300,0
20230801,193400,231442860,3300,3300,3300,3300,0
20230801,193300,231442860,3300,3300,3300,3300,0
20230801,193200,231442860,3300,3300,3300,3300,0
20230801,193100,231442860,3300,3300,3300,3300,0
20230801,193000,231442860,3300,3300,3300,3300,0
20230801,192900,231442860,3300,3300,3300,3300,0
20230801,192800,231442860,3300,3300,3300,3300,0
20230801,192700,231442860,3300,3300,3300,3300,0
20230801,192600,231442860,3300,3300,3300,3300,0
20230801,192500,231442860,3300,3300,3300,3300,0
20230801,192400,231442860,3300,3300,3300,3300,0
20230801,192300,231442860,3300,3300,3300,3300,0
20230801,192200,231442860,3300,3300,3300,3300,0
20230801,192100,231442860,3300,3300,3300,3300,0
20230801,192000,231442860,3300,3300,3300,3300,0
20230801,191900,231442860,3300,3300,3300,3300,861
20230801,191800,231442860,3300,3300,3300,3300,0
20230801,191700,231442860,3300,3300,3300,3300,0
20230801,191600,231442860,3300,3300,3300,3300,0
20230801,191500,231442860,3300,3300,3300,3300,0
20230801,191400,231442860,3300,3300,3300,3300,0
20230801,191300,231442860,3300,3300,3300,3300,0
20230801,191200,231442860,3300,3300,3300,3300,0
20230801,191100,231442860,3300,3300,3300,3300,0
20230801,191000,231442860,3300,3300,3300,3300,0
20230801,190900,231442860,3300,3300,3300,3300,0
20230801,190800,231442860,3300,3300,3300,3300,0
20230801,190700,231442860,3300,3300,3300,3300,0
20230801,190600,231442860,3300,3300,3300,3300,0
20230801,190500,231442860,3300,3300,3300,3300,0
20230801,190400,231442860,3300,3300,3300,3300,0
20230801,190300,231442860,3300,3300,3300,3300,0
20230801,190200,231442860,3300,3300,3300,3300,0
20230801,190100,231442860,3300,3300,3300,3300,0
20230801,190000,231442860,3300,3300,3300,3300,0
20230801,185900,231442860,3300,3300,3300,3300,0
20230801,185800,231442860,3300,3300,3300,3300,0
20230801,185700,231442860,3300,3300,3300,3300,0
20230801,185600,231442860,3300,3300,3300,3300,0
20230801,185500,231442860,3300,3300,3300,3300,0
20230801,185400,231442860,3300,3300,3300,3300,0
20230801,185300,231442860,3300,3300,3300,3300,0
20230801,185200,231442860,3300,3300,3300,3300,0
20230801,185100,231442860,3300,3300,3300,3300,0
20230801,185000,231442860,3300,3300,3300,3300,0
20230801,184900,231442860,3300,3300,3300,3300,861
20230801,184800,231442860,3300,3300,3300,3300,0
20230801,184700,231442860,3300,3300,3300,3300,0
20230801,184600,231442860,3300,3300,3300,3300,0
20230801,184500,231442860,3300,3300,3300,3300,0
20230801,184400,231442860,3300,3300,3300,3300,0
20230801,184300,231442860,3300,3300,3300,3300,0
20230801,184200,231442860,3300,3300,3300,3300,0
20230801,184100,231442860,3300,3300,3300,3300,0
20230801,184000,231442860,3300,3300,3300,3300,0
20230801,183900,231442860,3300,3300,3300,3300,0
20230801,183800,231442860,3300,3300,3300,3300,0
20230801,183700,231442860,3300,3300,3300,3300,0
20230801,183600,231442860,3300,3300,3300,3300,0
20230801,183500,231442860,3300,3300,3300,3300,0
20230801,183400,231442860,3300,3300,3300,3300,0
20230801,183300,231442860,3300,3300,3300,3300,0
20230801,183200,231442860,3300,3300,3300,3300,0
20230801,183100,231442860,3300,3300,3300,3300,0
20230801,183000,231442860,3300,3300,3300,3300,0
20230801,182900,231442860,3300,3300,3300,3300,0
20230801,182800,231442860,3300,3300,3300,3300,0
20230801,182700,231442860,3300,3300,3300,3300,0
20230801,182600,231442860,3300,3300,3300,3300,0
20230801,182500,231442860,3300,3300,3300,3300,0
20230801,182400,231442860,3300,3300,3300,3300,0
20230801,182300,231442860,3300,3300,3300,3300,0
20230801,182200,231442860,3300,3300,3300,3300,0
20230801,182100,231442860,3300,3300,3300,3300,0
20230801,182000,231442860,3300,3300,3300,3300,0
20230801,181900,231442860,3300,3300,3300,3300,861
20230801,181800,231442860,3300,3300,3300,3300,0
20230801,181700,231442860,3300,3300,3300,3300,0
20230801,181600,231442860,3300,3300,3300,3300,0
20230801,181500,231442860,3300,3300,3300,3300,0
20230801,181400,231442860,3300,3300,3300,3300,0
20230801,181300,231442860,3300,3300,3300,3300,0
20230801,181200,231442860,3300,3300,3300,3300,0
20230801,181100,231442860,3300,3300,3300,3300,0
20230801,181000,231442860,3300,3300,3300,3300,0
20230801,180900,231442860,3300,3300,3300,3300,0
20230801,180800,231442860,3300,3300,3300,3300,0
20230801,180700,231442860,3300,3300,3300,3300,0
20230801,180600,231442860,3300,3300,3300,3300,0
20230801,180500,231442860,3300,3300,3300,3300,0
20230801,180400,231442860,3300,3300,3300,3300,0
20230801,180300,231442860,3300,3300,3300,3300,0
20230801,180200,231442860,3300,3300,3300,3300,0
20230801,180100,231442860,3300,3300,3300,3300,0
20230801,180000,231442860,3300,3300,3300,3300,0
20230801,175900,231442860,3300,3300,3300,3300,0
20230801,175800,231442860,3300,3300,3300,3300,0
20230801,175700,231442860,3300,3300,3300,3300,0
20230801,175600,231442860,3300,3300,3300,3300,0
20230801,175500,231442860,3300,3300,3300,3300,0
20230801,175400,231442860,3300,3300,3300,3300,0
20230801,175300,231442860,3300,3300,3300,3300,0
20230801,175200,231442860,3300,3300,3300,3300,0
20230801,175100,231442860,3300,3300,3300,3300,0
20230801,175000,231442860,3300,3300,3300,3300,0
20230801,174900,231442860,3300,3300,3300,3300,861
20230801,174800,231442860,3300,3300,3300,3300,0
20230801,174700,231442860,3300,3300,3300,3300,0
20230801,174600,231442860,3300,3300,3300,3300,0
20230801,174500,231442860,3300,3300,3300,3300,0
20230801,174400,231442860,3300,3300,3300,3300,0
20230801,174300,231442860,3300,3300,3300,3300,0
20230801,174200,231442860,3300,3300,3300,3300,0
20230801,174100,231442860,3300,3300,3300,3300,0
20230801,174000,231442860,3300,3300,3300,3300,0
20230801,173900,231442860,3300,3300,3300,3300,0
20230801,173800,231442860,3300,3300,3300,3300,0
20230801,173700,231442860,3300,3300,3300,3300,0
20230801,173600,231442860,3300,3300,3300,3300,0
20230801,173500,231442860,3300,3300,3300,3300,0
20230801,173400,231442860,3300,3300,3300,3300,0
20230801,173300,231442860,3300,3300,3300,3300,0
20230801,173200,231442860,3300,3300,3300,3300,0
20230801,173100,231442860,3300,3300,3300,3300,0
20230801,173000,231442860,3300,3300,3300,3300,0
20230801,172900,231442860,3300,3300,3300,3300,0
20230801,172800,231442860,3300,3300,3300,3300,0
20230801,172700,231442860,3300,3300,3300,3300,0
20230801,172600,231442860,3300,3300,3300,3300,0
20230801,172500,231442860,3300,3300,3300,3300,0
20230801,172400,231442860,3300,3300,3300,3300,0
20230801,172300,231442860,3300,3300,3300,3300,0
20230801,172200,231442860,3300,3300,3300,3300,0
20230801,172100,231442860,3300,3300,3300,3300,0
20230801,172000,231442860,3300,3300,3300,3300,0
20230801,171900,231442860,3300,3300,3300,3300,861
20230801,171800,231442860,3300,3300,3300,3300,0
20230801,171700,231442860,3300,3300,3300,3300,0
20230801,171600,231442860,3300,3300,3300,3300,0
20230801,171500,231442860,3300,3300,3300,3300,0
20230801,171400,231442860,3300,3300,3300,3300,0
20230801,171300,231442860,3300,3300,3300,3300,0
20230801,171200,231442860,3300,3300,3300,3300,0
20230801,171100,231442860,3300,3300,3300,3300,0
20230801,171000,231442860,3300,3300,3300,3300,0
20230801,170900,231442860,3300,3300,3300,3300,0
20230801,170800,231442860,3300,3300,3300,3300,0
20230801,170700,231442860,3300,3300,3300,3300,0
20230801,170600,231442860,3300,3300,3300,3300,0
20230801,170500,231442860,3300,3300,3300,3300,0
20230801,170400,231442860,3300,3300,3300,3300,0
20230801,170300,231442860,3300,3300,3300,3300,0
20230801,170200,231442860,3300,3300,3300,3300,0
20230801,170100,231442860,3300,3300,3300,3300,0
20230801,170000,231442860,3300,3300,3300,3300,0
20230801,165900,231442860,3300,3300,3300,3300,0
20230801,165800,231442860,3300,3300,3300,3300,0
20230801,165700,231442860,3300,3300,3300,3300,0
20230801,165600,231442860,3300,3300,3300,3300,0
20230801,165500,231442860,3300,3300,3300,3300,0
20230801,165400,231442860,3300,3300,3300,3300,0
20230801,165300,231442860,3300,3300,3300,3300,0
20230801,165200,231442860,3300,3300,3300,3300,0
20230801,165100,231442860,3300,3300,3300,3300,0
20230801,165000,231442860,3300,3300,3300,3300,0
20230801,164900,231442860,3300,3300,3300,3300,861
20230801,164800,231442860,3300,3300,3300,3300,0
20230801,164700,231442860,3300,3300,3300,3300,0
20230801,164600,231442860,3300,3300,3300,3300,0
20230801,164500,231442860,3300,3300,3300,3300,0
20230801,164400,231442860,3300,3300,3300,3300,0
20230801,164300,231442860,3300,3300,3300,3300,0
20230801,164200,231442860,3300,3300,3300,3300,0
20230801,164100,231442860,3300,3300,3300,3300,0
20230801,164000,231442860,3300,3300,3300,3300,0
20230801,163900,231442860,3300,3300,3300,3300,0
20230801,163800,231442860,3300,3300,3300,3300,0
20230801,163700,231442860,3300,3300,3300,3300,0
20230801,163600,231442860,3300,3300,3300,3300,0
20230801,163500,231442860,3300,3300,3300,3300,0
20230801,163400,231442860,3300,3300,3300,3300,0
20230801,163300,231442860,3300,3300,3300,3300,0
20230801,163200,231442860,3300,3300,3300,3300,0
20230801,163100,231442860,3300,3300,3300,3300,0
20230801,163000,231442860,3300,3300,3300,3300,0
20230801,162900,231442860,3300,3300,3300,3300,0
20230801,162800,231442860,3300,3300,3300,3300,0
20230801,162700,231442860,3300,3300,3300,3300,0
20230801,162600,231442860,3300,3300,3300,3300,0
20230801,162500,231442860,3300,3300,3300,3300,0
20230801,162400,231442860,3300,3300,3300,3300,0
20230801,162300,231442860,3300,3300,3300,3300,0
20230801,162200,231442860,3300,3300,3300,3300,0
20230801,162100,231442860,3300,3300,3300,3300,0
20230801,162000,231442860,3300,3300,3300,3300,0
20230801,161900,231442860,3300,3300,3300,3300,861
20230801,161800,231442860,3300,3300,3300,3300,0
20230801,161700,231442860,3300,3300,3300,3300,0
20230801,161600,231442860,3300,3300,3300,3300,0
20230801,161500,231442860,3300,3300,3300,3300,0
20230801,161400,231442860,3300,3300,3300,3300,0
20230801,161300,231442860,3300,3300,3300,3300,0
20230801,161200,231442860,3300,3300,3300,3300,0
20230801,161100,231442860,3300,3300,3300,3300,0
20230801,161000,231442860,3300,3300,3300,3300,0
20230801,160900,231442860,3300,3300,3300,3300,0
20230801,160800,231442860,3300,3300,3300,3300,0
20230801,160700,231442860,3300,3300,3300,3300,0
20230801,160600,231442860,3300,3300,3300,3300,0
20230801,160500,231442860,3300,3300,3300,3300,0
20230801,160400,231442860,3300,3300,3300,3300,0
20230801,160300,231442860,3300,3300,3300,3300,0
20230801,160200,231442860,3300,3300,3300,3300,0
20230801,160100,231442860,3300,3300,3300,3300,0
20230801,160000,231442860,3300,3300,3300,3300,0
20230801,155900,231442860,3300,3300,3300,3300,0
20230801,155800,231442860,3300,3300,3300,3300,0
20230801,155700,231442860,3300,3300,3300,3300,0
20230801,155600,231442860,3300,3300,3300,3300,0
20230801,155500,231442860,3300,3300,3300,3300,0
20230801,155400,231442860,3300,3300,3300,3300,0
20230801,155300,231442860,3300,3300,3300,3300,0
20230801,155200,231442860,3300,3300,3300,3300,0
20230801,155100,231442860,3300,3300,3300,3300,0
20230801,155000,231442860,3300,3300,3300,3300,0
20230801,154900,231442860,3300,3300,3300,3300,861
20230801,154800,231442860,3300,3300,3300,3300,0
20230801,154700,231442860,3300,3300,3300,3300,0
20230801,154600,231442860,3300,3300,3300,3300,0
20230801,154500,231442860,3300,3300,3300,3300,0
20230801,154400,231442860,3300,3300,3300,3300,0
20230801,154300,231442860,3300,3300,3300,3300,0
20230801,154200,231442860,3300,3300,3300,3300,0
20230801,154100,231442860,3300,3300,3300,3300,0
20230801,154000,231442860,3300,3300,3300,3300,0
20230801,153900,231442860,3300,3300,3300,3300,0
20230801,153800,231442860,3300,3300,3300,3300,0
20230801,153700,231442860,3300,3300,3300,3300,0
20230801,153600,231442860,3300,3300,3300,3300,0
20230801,153500,231442860,3300,3300,3300,3300,0
20230801,153400,231442860,3300,3300,3300,3300,0
20230801,153300,231442860,3300,3300,3300,3300,0
20230801,153200,231442860,3300,3300,3300,3300,0
20230801,153100,231442860,3300,3300,3300,3300,0
20230801,153000,231442860,3300,3300,3300,3300,861
20230801,152900,228601560,3300,3300,3300,3300,0
20230801,152800,228601560,3300,3300,3300,3300,0
20230801,152700,228601560,3300,3300,3300,3300,0
20230801,152600,228601560,3300,3300,3300,3300,0
20230801,152500,228601560,3300,3300,3300,3300,0
20230801,152400,228601560,3300,3300,3300,3300,0
20230801,152300,228601560,3300,3300,3300,3300,0
20230801,152200,228601560,3300,3300,3300,3300,0
20230801,152100,228601560,3300,3300,3300,3300,0
20230801,152000,228601560,3300,3300,3300,3300,0
20230801,151900,228601560,3300,3305,3305,3300,154
20230801,151800,228092855,3300,3300,3300,3300,95
20230801,151700,227779355,3300,3305,3305,3300,36
20230801,151600,227660550,3300,3300,3300,3300,247
20230801,151500,226845450,3300,3300,3300,3300,20
20230801,151400,226779450,3290,3300,3300,3290,3
20230801,151300,226769570,3305,3305,3305,3305,0
20230801,151200,226769570,3305,3300,3305,3290,61
20230801,151100,226568425,3305,3305,3305,3305,31
20230801,151000,226465970,3300,3300,3300,3300,0
20230801,150900,226465970,3300,3300,3300,3300,4296
20230801,150800,212289170,3300,3300,3300,3300,1
20230801,150700,212285870,3300,3300,3300,3300,0
20230801,150600,212285870,3300,3290,3300,3290,95
20230801,150500,211973305,3290,3290,3290,3290,0
20230801,150400,211973305,3290,3290,3290,3290,210
20230801,150300,211282405,3290,3290,3290,3290,27
20230801,150200,211193575,3290,3295,3295,3290,64
20230801,150100,210983000,3290,3290,3290,3290,41
20230801,150000,210848110,3285,3285,3285,3285,455
20230801,145900,209353435,3285,3285,3285,3285,0
20230801,145800,209353435,3285,3285,3285,3285,43
20230801,145700,209212180,3285,3285,3285,3285,0
20230801,145600,209212180,3285,3285,3285,3285,1
20230801,145500,209208895,3280,3280,3280,3280,19
20230801,145400,209146575,3280,3280,3280,3280,85
20230801,145300,208867775,3280,3280,3280,3280,43
20230801,145200,208726735,3280,3275,3280,3275,71
20230801,145100,208494155,3285,3285,3285,3285,4
20230801,145000,208481015,3285,3290,3290,3285,1497
20230801,144900,203563365,3290,3290,3290,3290,1
20230801,144800,203560075,3290,3300,3300,3290,25
20230801,144700,203477585,3300,3300,3300,3300,0
20230801,144600,203477585,3300,3300,3300,3300,1
20230801,144500,203474285,3300,3300,3300,3300,0
20230801,144400,203474285,3300,3285,3300,3285,3
20230801,144300,203464405,3300,3295,3300,3295,18
20230801,144200,203405085,3285,3285,3285,3285,60
20230801,144100,203207985,3295,3290,3295,3275,2252
20230801,144000,195823790,3300,3300,3300,3300,1
20230801,143900,195820490,3300,3285,3300,3285,256
20230801,143800,194978245,3290,3290,3290,3290,363
20230801,143700,193783975,3290,3290,3290,3290,672
20230801,143600,191573095,3290,3290,3290,3290,0
20230801,143500,191573095,3290,3290,3290,3290,0
20230801,143400,191573095,3290,3290,3290,3290,11
20230801,143300,191536905,3285,3290,3290,3285,13
20230801,143200,191494140,3290,3300,3300,3290,48
20230801,143100,191336120,3300,3300,3300,3300,0
20230801,143000,191336120,3300,3300,3300,3300,0
20230801,142900,191336120,3300,3290,3300,3290,312
20230801,142800,190309630,3290,3290,3290,3290,1
20230801,142700,190306340,3300,3300,3300,3300,2
20230801,142600,190299740,3300,3300,3300,3300,0
20230801,142500,190299740,3300,3300,3300,3300,1
20230801,142400,190296440,3295,3295,3295,3295,78
20230801,142300,190039430,3295,3285,3295,3285,2
20230801,142200,190032850,3295,3295,3295,3295,0
20230801,142100,190032850,3295,3295,3295,3295,0
20230801,142000,190032850,3295,3295,3295,3295,10
20230801,141900,189999900,3295,3295,3295,3295,11
20230801,141800,189963655,3290,3290,3290,3290,1
20230801,141700,189960365,3300,3300,3300,3300,0
20230801,141600,189960365,3300,3300,3300,3300,100
20230801,141500,189630365,3300,3300,3300,3300,0
20230801,141400,189630365,3300,3300,3300,3300,0
20230801,141300,189630365,3300,3300,3300,3300,1
20230801,141200,189627065,3285,3285,3300,3280,62
20230801,141100,189423675,3300,3300,3300,3300,0
20230801,141000,189423675,3300,3300,3300,3300,0
20230801,140900,189423675,3300,3300,3300,3300,0
20230801,140800,189423675,3300,3300,3300,3300,11
20230801,140700,189387375,3280,3300,3300,3280,2
20230801,140600,189380795,3285,3285,3285,3285,994
20230801,140500,186115505,3305,3305,3305,3305,0
20230801,140400,186115505,3305,3305,3305,3305,0
20230801,140300,186115505,3305,3305,3305,3305,1
20230801,140200,186112200,3300,3285,3300,3285,101
20230801,140100,185780395,3305,3285,3305,3285,134
20230801,140000,185340185,3305,3305,3305,3305,0
20230801,135900,185340185,3305,3305,3305,3305,0
20230801,135800,185340185,3305,3305,3305,3305,0
20230801,135700,185340185,3305,3285,3305,3285,2
20230801,135600,185333595,3305,3305,3305,3305,0
20230801,135500,185333595,3305,3290,3305,3285,61
20230801,135400,185133135,3305,3305,3305,3305,0
20230801,135300,185133135,3305,3305,3305,3305,0
20230801,135200,185133135,3305,3290,3305,3290,2
20230801,135100,185126540,3305,3305,3305,3305,0
20230801,135000,185126540,3305,3305,3305,3305,1
20230801,134900,185123235,3300,3290,3305,3290,49
20230801,134800,184961910,3305,3305,3305,3305,0
20230801,134700,184961910,3305,3305,3305,3305,0
20230801,134600,184961910,3305,3305,3305,3285,32
20230801,134500,184856170,3290,3290,3290,3290,0
20230801,134400,184856170,3290,3290,3290,3290,1
20230801,134300,184852880,3290,3285,3305,3285,175
20230801,134200,184277960,3285,3285,3285,3285,0
20230801,134100,184277960,3285,3305,3305,3285,16
20230801,134000,184225100,3305,3305,3305,3305,1
20230801,133900,184221795,3285,3285,3285,3285,60
20230801,133800,184024695,3305,3305,3305,3305,0
20230801,133700,184024695,3305,3305,3305,3305,0
20230801,133600,184024695,3305,3285,3305,3285,148
20230801,133500,183538495,3305,3305,3305,3305,0
20230801,133400,183538495,3305,3305,3305,3305,1
20230801,133300,183535190,3305,3305,3305,3305,0
20230801,133200,183535190,3305,3305,3305,3305,1
20230801,133100,183531885,3305,3280,3305,3280,82
20230801,133000,183260900,3310,3310,3310,3310,0
20230801,132900,183260900,3310,3310,3310,3310,0
20230801,132800,183260900,3310,3310,3310,3310,0
20230801,132700,183260900,3310,3310,3310,3310,0
20230801,132600,183260900,3310,3310,3310,3310,1
20230801,132500,183257590,3285,3290,3310,3285,794
20230801,132400,180647820,3310,3295,3310,3295,10
20230801,132300,180614855,3310,3310,3310,3300,259
20230801,132200,179759865,3310,3310,3310,3305,156
20230801,132100,179244270,3315,3315,3315,3315,1
20230801,132000,179240955,3315,3305,3315,3300,63
20230801,131900,179032730,3315,3305,3315,3305,101
20230801,131800,178698915,3315,3315,3315,3305,63
20230801,131700,178490670,3320,3320,3320,3320,0
20230801,131600,178490670,3320,3320,3320,3320,1
20230801,131500,178487350,3320,3305,3320,3305,2
20230801,131400,178480725,3320,3320,3320,3320,500
20230801,131300,176820725,3320,3320,3320,3320,0
20230801,131200,176820725,3320,3320,3320,3320,0
20230801,131100,176820725,3320,3320,3320,3320,1
20230801,131000,176817405,3305,3305,3320,3305,1155
20230801,130900,172987865,3315,3310,3315,3310,31
20230801,130800,172885250,3315,3315,3315,3310,102
20230801,130700,172547620,3315,3315,3315,3315,1
20230801,130600,172544305,3315,3315,3315,3315,1
20230801,130500,172540990,3315,3310,3315,3305,673
20230801,130400,170312970,3305,3305,3305,3305,1
20230801,130300,170309665,3310,3310,3310,3310,1
20230801,130200,170306355,3310,3310,3310,3310,0
20230801,130100,170306355,3310,3310,3310,3310,1
20230801,130000,170303045,3305,3310,3310,3305,2001
20230801,125900,163689735,3310,3310,3310,3305,352
20230801,125800,162524620,3310,3305,3310,3305,61
20230801,125700,162323010,3310,3310,3310,3310,402
20230801,125600,160992390,3310,3310,3310,3310,2
20230801,125500,160985770,3310,3310,3310,3310,0
20230801,125400,160985770,3310,3310,3310,3305,1087
20230801,125300,157387805,3310,3310,3310,3310,1654
20230801,125200,151913065,3310,3310,3310,3310,0
20230801,125100,151913065,3310,3310,3310,3310,0
20230801,125000,151913065,3310,3310,3310,3310,0
20230801,124900,151913065,3310,3305,3310,3305,2
20230801,124800,151906450,3310,3310,3310,3310,0
20230801,124700,151906450,3310,3310,3310,3310,0
20230801,124600,151906450,3310,3310,3310,3310,0
20230801,124500,151906450,3310,3305,3310,3305,501
20230801,124400,150250640,3305,3305,3305,3305,1
20230801,124300,150247335,3305,3305,3315,3305,501
20230801,124200,148591520,3305,3305,3305,3305,1531
20230801,124100,143531565,3305,3305,3305,3305,0
20230801,124000,143531565,3305,3305,3305,3305,0
20230801,123900,143531565,3305,3305,3305,3305,0
20230801,123800,143531565,3305,3300,3305,3295,203
20230801,123700,142861660,3290,3300,3300,3290,490
20230801,123600,141245260,3300,3300,3300,3300,0
20230801,123500,141245260,3300,3295,3300,3295,51
20230801,123400,141077210,3300,3300,3300,3300,400
20230801,123300,139757210,3290,3290,3290,3290,1
20230801,123200,139753920,3290,3290,3290,3290,2
20230801,123100,139747340,3300,3300,3300,3300,1
20230801,123000,139744040,3295,3295,3295,3295,0
20230801,122900,139744040,3295,3295,3295,3295,0
20230801,122800,139744040,3295,3295,3295,3295,2
20230801,122700,139737450,3300,3300,3300,3300,0
20230801,122600,139737450,3300,3300,3300,3300,2
20230801,122500,139730850,3300,3300,3300,3300,0
20230801,122400,139730850,3300,3300,3300,3300,1
20230801,122300,139727550,3300,3290,3300,3290,2
20230801,122200,139720960,3300,3300,3300,3300,0
20230801,122100,139720960,3300,3300,3300,3300,0
20230801,122000,139720960,3300,3300,3300,3300,0
20230801,121900,139720960,3300,3300,3300,3300,0
20230801,121800,139720960,3300,3300,3300,3300,1
20230801,121700,139717660,3290,3290,3290,3290,1
20230801,121600,139714370,3305,3305,3305,3305,0
20230801,121500,139714370,3305,3305,3305,3305,0
20230801,121400,139714370,3305,3305,3305,3305,0
20230801,121300,139714370,3305,3305,3305,3305,1
20230801,121200,139711065,3290,3290,3290,3290,1
20230801,121100,139707775,3305,3305,3305,3305,0
20230801,121000,139707775,3305,3305,3305,3305,1
20230801,120900,139704470,3285,3290,3290,3285,60
20230801,120800,139507360,3290,3290,3290,3290,0
20230801,120700,139507360,3290,3305,3305,3290,101
20230801,120600,139173570,3305,3300,3305,3300,87
20230801,120500,138886465,3300,3300,3300,3300,3
20230801,120400,138876565,3300,3300,3300,3300,0
20230801,120300,138876565,3300,3300,3300,3300,0
20230801,120200,138876565,3300,3285,3300,3285,2
20230801,120100,138869980,3285,3285,3285,3285,0
20230801,120000,138869980,3285,3285,3285,3285,8
20230801,115900,138843700,3305,3305,3305,3305,0
20230801,115800,138843700,3305,3305,3305,3305,91
20230801,115700,138542945,3305,3305,3305,3305,1
20230801,115600,138539640,3280,3280,3280,3280,1
20230801,115500,138536360,3305,3305,3305,3305,0
20230801,115400,138536360,3305,3305,3305,3305,0
20230801,115300,138536360,3305,3305,3305,3305,1
20230801,115200,138533055,3280,3280,3280,3280,0
20230801,115100,138533055,3280,3280,3280,3280,1
20230801,115000,138529775,3305,3305,3305,3305,0
20230801,114900,138529775,3305,3305,3305,3305,0
20230801,114800,138529775,3305,3305,3305,3305,0
20230801,114700,138529775,3305,3305,3305,3305,1
20230801,114600,138526470,3285,3285,3285,3285,1
20230801,114500,138523185,3305,3305,3305,3305,0
20230801,114400,138523185,3305,3305,3305,3305,0
20230801,114300,138523185,3305,3305,3305,3305,0
20230801,114200,138523185,3305,3305,3305,3305,0
20230801,114100,138523185,3305,3285,3305,3285,3
20230801,114000,138513290,3305,3285,3305,3280,7
20230801,113900,138490300,3280,3290,3290,3280,1625
20230801,113800,133159325,3305,3305,3305,3305,0
20230801,113700,133159325,3305,3305,3305,3285,161
20230801,113600,132628420,3305,3285,3305,3285,2
20230801,113500,132621830,3305,3305,3305,3305,0
20230801,113400,132621830,3305,3305,3305,3305,0
20230801,113300,132621830,3305,3305,3305,3305,0
20230801,113200,132621830,3305,3305,3305,3305,14
20230801,113100,132575560,3285,3285,3285,3285,0
20230801,113000,132575560,3285,3285,3285,3285,1
20230801,112900,132572275,3285,3285,3285,3285,5
20230801,112800,132555850,3305,3305,3305,3305,0
20230801,112700,132555850,3305,3305,3305,3305,0
20230801,112600,132555850,3305,3305,3305,3305,1
20230801,112500,132552545,3285,3285,3285,3285,1
20230801,112400,132549260,3285,3285,3285,3285,31
20230801,112300,132447425,3315,3300,3315,3300,410
20230801,112200,131091505,3300,3300,3300,3300,0
20230801,112100,131091505,3300,3305,3305,3300,3
20230801,112000,131081595,3280,3285,3285,3280,609
20230801,111900,129084070,3295,3295,3295,3295,1
20230801,111800,129080775,3305,3305,3305,3305,0
20230801,111700,129080775,3305,3305,3305,3305,1
20230801,111600,129077470,3285,3285,3285,3285,1874
20230801,111500,122921380,3290,3290,3310,3290,128
20230801,111400,122500240,3310,3310,3310,3310,0
20230801,111300,122500240,3310,3310,3310,3310,0
20230801,111200,122500240,3310,3295,3310,3285,10001
20230801,111100,89635890,3295,3295,3295,3295,3
20230801,111000,89626005,3310,3310,3310,3310,1
20230801,110900,89622695,3295,3310,3310,3295,2
20230801,110800,89616090,3295,3295,3295,3295,297
20230801,110700,88637475,3315,3295,3315,3295,321
20230801,110600,87579360,3315,3310,3315,3310,1001
20230801,110500,84266045,3310,3300,3310,3295,61
20230801,110400,84065015,3300,3300,3300,3300,1
20230801,110300,84061715,3310,3310,3310,3310,1
20230801,110200,84058405,3305,3305,3305,3305,0
20230801,110100,84058405,3305,3305,3305,3305,451
20230801,110000,82567850,3315,3315,3315,3315,1
20230801,105900,82564535,3310,3295,3310,3295,1565
20230801,105800,77392150,3310,3310,3310,3310,0
20230801,105700,77392150,3310,3290,3310,3290,504
20230801,105600,75733970,3310,3310,3310,3310,0
20230801,105500,75733970,3310,3310,3310,3310,1
20230801,105400,75730660,3290,3300,3310,3290,344
20230801,105300,74597880,3310,3310,3310,3310,0
20230801,105200,74597880,3310,3310,3310,3310,0
20230801,105100,74597880,3310,3310,3310,3310,0
20230801,105000,74597880,3310,3310,3310,3310,1
20230801,104900,74594570,3300,3310,3310,3300,51
20230801,104800,74426260,3305,3290,3310,3290,68
20230801,104700,74202065,3290,3290,3290,3290,256
20230801,104600,73359825,3315,3315,3315,3315,0
20230801,104500,73359825,3315,3315,3315,3315,1
20230801,104400,73356510,3290,3310,3310,3290,1719
20230801,104300,67690610,3315,3305,3315,3300,1212
20230801,104200,63679150,3310,3310,3310,3310,0
20230801,104100,63679150,3310,3310,3310,3310,0
20230801,104000,63679150,3310,3310,3310,3310,0
20230801,103900,63679150,3310,3310,3310,3310,1
20230801,103800,63675840,3295,3310,3310,3295,7
20230801,103700,63652685,3310,3310,3310,3310,0
20230801,103600,63652685,3310,3310,3310,3310,0
20230801,103500,63652685,3310,3300,3310,3290,61
20230801,103400,63451710,3310,3310,3310,3310,1
20230801,103300,63448400,3300,3300,3300,3300,52
20230801,103200,63276800,3310,3310,3310,3310,0
20230801,103100,63276800,3310,3310,3310,3310,0
20230801,103000,63276800,3310,3310,3310,3310,1
20230801,102900,63273490,3310,3310,3310,3310,0
20230801,102800,63273490,3310,3290,3310,3290,2
20230801,102700,63266890,3310,3310,3310,3290,18
20230801,102600,63207630,3290,3310,3310,3290,500
20230801,102500,61557765,3310,3310,3310,3310,0
20230801,102400,61557765,3310,3310,3310,3310,0
20230801,102300,61557765,3310,3295,3310,3295,16
20230801,102200,61505030,3295,3295,3295,3295,1
20230801,102100,61501735,3310,3310,3310,3310,0
20230801,102000,61501735,3310,3310,3310,3310,0
20230801,101900,61501735,3310,3310,3310,3310,0
20230801,101800,61501735,3310,3310,3310,3310,0
20230801,101700,61501735,3310,3295,3310,3295,9
20230801,101600,61472065,3310,3310,3310,3310,0
20230801,101500,61472065,3310,3310,3310,3310,0
20230801,101400,61472065,3310,3310,3310,3310,0
20230801,101300,61472065,3310,3310,3310,3310,0
20230801,101200,61472065,3310,3295,3310,3295,2
20230801,101100,61465460,3300,3310,3310,3300,307
20230801,101000,60452340,3310,3310,3310,3310,520
20230801,100900,58731140,3310,3310,3310,3310,31
20230801,100800,58628530,3310,3310,3310,3310,4
20230801,100700,58615290,3310,3300,3310,3300,2
20230801,100600,58608680,3315,3315,3315,3315,0
20230801,100500,58608680,3315,3315,3315,3315,0
20230801,100400,58608680,3315,3295,3315,3295,61
20230801,100300,58407665,3320,3295,3320,3295,3150
20230801,100200,48007815,3310,3310,3310,3310,0
20230801,100100,48007815,3310,3310,3310,3310,0
20230801,100000,48007815,3310,3310,3310,3310,43
20230801,095900,47865485,3310,3310,3310,3310,84
20230801,095800,47587445,3310,3300,3310,3300,31
20230801,095700,47485030,3300,3300,3300,3300,116
20230801,095600,47102230,3300,3300,3300,3300,51
20230801,095500,46933930,3300,3295,3300,3295,280
20230801,095400,46010825,3295,3300,3300,3290,73
20230801,095300,45770585,3295,3295,3295,3295,5
20230801,095200,45754110,3295,3300,3300,3295,2
20230801,095100,45747515,3295,3300,3300,3295,63
20230801,095000,45539625,3310,3310,3310,3310,0
20230801,094900,45539625,3310,3310,3310,3310,0
20230801,094800,45539625,3310,3310,3310,3310,0
20230801,094700,45539625,3310,3310,3310,3310,0
20230801,094600,45539625,3310,3310,3310,3310,49
20230801,094500,45377435,3310,3310,3310,3310,0
20230801,094400,45377435,3310,3310,3310,3310,0
20230801,094300,45377435,3310,3295,3310,3290,61
20230801,094200,45176675,3310,3310,3310,3310,0
20230801,094100,45176675,3310,3310,3310,3310,1
20230801,094000,45173365,3300,3310,3310,3300,91
20230801,093900,44872395,3310,3310,3310,3310,0
20230801,093800,44872395,3310,3310,3310,3310,1
20230801,093700,44869085,3310,3310,3310,3310,2
20230801,093600,44862465,3310,3310,3310,3310,182
20230801,093500,44260045,3310,3310,3310,3310,2
20230801,093400,44253425,3305,3305,3305,3305,397
20230801,093300,42941340,3310,3310,3310,3310,0
20230801,093200,42941340,3310,3290,3310,3290,61
20230801,093100,42740630,3310,3310,3310,3310,0
20230801,093000,42740630,3310,3310,3310,3310,11
20230801,092900,42704220,3290,3290,3290,3290,1000
20230801,092800,39414220,3315,3295,3315,3290,3461
20230801,092700,28025895,3315,3315,3315,3315,0
20230801,092600,28025895,3315,3305,3315,3295,800
20230801,092500,25387155,3315,3315,3315,3315,0
20230801,092400,25387155,3315,3315,3315,3315,0
20230801,092300,25387155,3315,3315,3315,3315,414
20230801,092200,24014745,3315,3315,3315,3315,1
20230801,092100,24011430,3300,3305,3305,3300,60
20230801,092000,23813415,3315,3315,3315,3315,0
20230801,091900,23813415,3315,3315,3315,3315,30
20230801,091800,23713965,3315,3315,3315,3315,96
20230801,091700,23395725,3315,3315,3315,3315,0
20230801,091600,23395725,3315,3300,3315,3300,974
20230801,091500,20177570,3300,3300,3300,3300,24
20230801,091400,20098370,3300,3300,3300,3300,0
20230801,091300,20098370,3300,3300,3300,3300,0
20230801,091200,20098370,3300,3300,3300,3290,62
20230801,091100,19894295,3300,3300,3300,3300,416
20230801,091000,18521495,3300,3300,3300,3300,0
20230801,090900,18521495,3300,3300,3300,3300,0
20230801,090800,18521495,3300,3300,3300,3300,0
20230801,090700,18521495,3300,3300,3300,3300,0
20230801,090600,18521495,3300,3300,3300,3300,1
20230801,090500,18518195,3295,3295,3295,3290,80
20230801,090400,18254620,3300,3300,3300,3300,0
20230801,090300,18254620,3300,3285,3300,3285,87
20230801,090200,17968710,3300,3300,3300,3300,10
20230801,090100,17935710,3305,3300,3305,3300,32
20230801,090000,17830105,3305,3280,3305,3280,5436