KissMeData/100130/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195100,335316395,3520,3520,3520,3520,6433
20230801,195000,335316395,3520,3520,3520,3520,0
20230801,194900,335316395,3520,3520,3520,3520,0
20230801,194800,335316395,3520,3520,3520,3520,0
20230801,194700,335316395,3520,3520,3520,3520,0
20230801,194600,335316395,3520,3520,3520,3520,0
20230801,194500,335316395,3520,3520,3520,3520,0
20230801,194400,335316395,3520,3520,3520,3520,0
20230801,194300,335316395,3520,3520,3520,3520,0
20230801,194200,335316395,3520,3520,3520,3520,0
20230801,194100,335316395,3520,3520,3520,3520,0
20230801,194000,335316395,3520,3520,3520,3520,0
20230801,193900,335316395,3520,3520,3520,3520,0
20230801,193800,335316395,3520,3520,3520,3520,0
20230801,193700,335316395,3520,3520,3520,3520,0
20230801,193600,335316395,3520,3520,3520,3520,0
20230801,193500,335316395,3520,3520,3520,3520,0
20230801,193400,335316395,3520,3520,3520,3520,0
20230801,193300,335316395,3520,3520,3520,3520,0
20230801,193200,335316395,3520,3520,3520,3520,0
20230801,193100,335316395,3520,3520,3520,3520,0
20230801,193000,335316395,3520,3520,3520,3520,0
20230801,192900,335316395,3520,3520,3520,3520,0
20230801,192800,335316395,3520,3520,3520,3520,0
20230801,192700,335316395,3520,3520,3520,3520,0
20230801,192600,335316395,3520,3520,3520,3520,0
20230801,192500,335316395,3520,3520,3520,3520,0
20230801,192400,335316395,3520,3520,3520,3520,0
20230801,192300,335316395,3520,3520,3520,3520,0
20230801,192200,335316395,3520,3520,3520,3520,0
20230801,192100,335316395,3520,3520,3520,3520,6433
20230801,192000,335316395,3520,3520,3520,3520,0
20230801,191900,335316395,3520,3520,3520,3520,0
20230801,191800,335316395,3520,3520,3520,3520,0
20230801,191700,335316395,3520,3520,3520,3520,0
20230801,191600,335316395,3520,3520,3520,3520,0
20230801,191500,335316395,3520,3520,3520,3520,0
20230801,191400,335316395,3520,3520,3520,3520,0
20230801,191300,335316395,3520,3520,3520,3520,0
20230801,191200,335316395,3520,3520,3520,3520,0
20230801,191100,335316395,3520,3520,3520,3520,0
20230801,191000,335316395,3520,3520,3520,3520,0
20230801,190900,335316395,3520,3520,3520,3520,0
20230801,190800,335316395,3520,3520,3520,3520,0
20230801,190700,335316395,3520,3520,3520,3520,0
20230801,190600,335316395,3520,3520,3520,3520,0
20230801,190500,335316395,3520,3520,3520,3520,0
20230801,190400,335316395,3520,3520,3520,3520,0
20230801,190300,335316395,3520,3520,3520,3520,0
20230801,190200,335316395,3520,3520,3520,3520,0
20230801,190100,335316395,3520,3520,3520,3520,0
20230801,190000,335316395,3520,3520,3520,3520,0
20230801,185900,335316395,3520,3520,3520,3520,0
20230801,185800,335316395,3520,3520,3520,3520,0
20230801,185700,335316395,3520,3520,3520,3520,0
20230801,185600,335316395,3520,3520,3520,3520,0
20230801,185500,335316395,3520,3520,3520,3520,0
20230801,185400,335316395,3520,3520,3520,3520,0
20230801,185300,335316395,3520,3520,3520,3520,0
20230801,185200,335316395,3520,3520,3520,3520,0
20230801,185100,335316395,3520,3520,3520,3520,6433
20230801,185000,335316395,3520,3520,3520,3520,0
20230801,184900,335316395,3520,3520,3520,3520,0
20230801,184800,335316395,3520,3520,3520,3520,0
20230801,184700,335316395,3520,3520,3520,3520,0
20230801,184600,335316395,3520,3520,3520,3520,0
20230801,184500,335316395,3520,3520,3520,3520,0
20230801,184400,335316395,3520,3520,3520,3520,0
20230801,184300,335316395,3520,3520,3520,3520,0
20230801,184200,335316395,3520,3520,3520,3520,0
20230801,184100,335316395,3520,3520,3520,3520,0
20230801,184000,335316395,3520,3520,3520,3520,0
20230801,183900,335316395,3520,3520,3520,3520,0
20230801,183800,335316395,3520,3520,3520,3520,0
20230801,183700,335316395,3520,3520,3520,3520,0
20230801,183600,335316395,3520,3520,3520,3520,0
20230801,183500,335316395,3520,3520,3520,3520,0
20230801,183400,335316395,3520,3520,3520,3520,0
20230801,183300,335316395,3520,3520,3520,3520,0
20230801,183200,335316395,3520,3520,3520,3520,0
20230801,183100,335316395,3520,3520,3520,3520,0
20230801,183000,335316395,3520,3520,3520,3520,0
20230801,182900,335316395,3520,3520,3520,3520,0
20230801,182800,335316395,3520,3520,3520,3520,0
20230801,182700,335316395,3520,3520,3520,3520,0
20230801,182600,335316395,3520,3520,3520,3520,0
20230801,182500,335316395,3520,3520,3520,3520,0
20230801,182400,335316395,3520,3520,3520,3520,0
20230801,182300,335316395,3520,3520,3520,3520,0
20230801,182200,335316395,3520,3520,3520,3520,0
20230801,182100,335316395,3520,3520,3520,3520,6433
20230801,182000,335316395,3520,3520,3520,3520,0
20230801,181900,335316395,3520,3520,3520,3520,0
20230801,181800,335316395,3520,3520,3520,3520,0
20230801,181700,335316395,3520,3520,3520,3520,0
20230801,181600,335316395,3520,3520,3520,3520,0
20230801,181500,335316395,3520,3520,3520,3520,0
20230801,181400,335316395,3520,3520,3520,3520,0
20230801,181300,335316395,3520,3520,3520,3520,0
20230801,181200,335316395,3520,3520,3520,3520,0
20230801,181100,335316395,3520,3520,3520,3520,0
20230801,181000,335316395,3520,3520,3520,3520,0
20230801,180900,335316395,3520,3520,3520,3520,0
20230801,180800,335316395,3520,3520,3520,3520,0
20230801,180700,335316395,3520,3520,3520,3520,0
20230801,180600,335316395,3520,3520,3520,3520,0
20230801,180500,335316395,3520,3520,3520,3520,0
20230801,180400,335316395,3520,3520,3520,3520,0
20230801,180300,335316395,3520,3520,3520,3520,0
20230801,180200,335316395,3520,3520,3520,3520,0
20230801,180100,335316395,3520,3520,3520,3520,0
20230801,180000,335316395,3520,3520,3520,3520,0
20230801,175900,335316395,3520,3520,3520,3520,0
20230801,175800,335316395,3520,3520,3520,3520,0
20230801,175700,335316395,3520,3520,3520,3520,0
20230801,175600,335316395,3520,3520,3520,3520,0
20230801,175500,335316395,3520,3520,3520,3520,0
20230801,175400,335316395,3520,3520,3520,3520,0
20230801,175300,335316395,3520,3520,3520,3520,0
20230801,175200,335316395,3520,3520,3520,3520,0
20230801,175100,335316395,3520,3520,3520,3520,6433
20230801,175000,335316395,3520,3520,3520,3520,0
20230801,174900,335316395,3520,3520,3520,3520,0
20230801,174800,335316395,3520,3520,3520,3520,0
20230801,174700,335316395,3520,3520,3520,3520,0
20230801,174600,335316395,3520,3520,3520,3520,0
20230801,174500,335316395,3520,3520,3520,3520,0
20230801,174400,335316395,3520,3520,3520,3520,0
20230801,174300,335316395,3520,3520,3520,3520,0
20230801,174200,335316395,3520,3520,3520,3520,0
20230801,174100,335316395,3520,3520,3520,3520,0
20230801,174000,335316395,3520,3520,3520,3520,0
20230801,173900,335316395,3520,3520,3520,3520,0
20230801,173800,335316395,3520,3520,3520,3520,0
20230801,173700,335316395,3520,3520,3520,3520,0
20230801,173600,335316395,3520,3520,3520,3520,0
20230801,173500,335316395,3520,3520,3520,3520,0
20230801,173400,335316395,3520,3520,3520,3520,0
20230801,173300,335316395,3520,3520,3520,3520,0
20230801,173200,335316395,3520,3520,3520,3520,0
20230801,173100,335316395,3520,3520,3520,3520,0
20230801,173000,335316395,3520,3520,3520,3520,0
20230801,172900,335316395,3520,3520,3520,3520,0
20230801,172800,335316395,3520,3520,3520,3520,0
20230801,172700,335316395,3520,3520,3520,3520,0
20230801,172600,335316395,3520,3520,3520,3520,0
20230801,172500,335316395,3520,3520,3520,3520,0
20230801,172400,335316395,3520,3520,3520,3520,0
20230801,172300,335316395,3520,3520,3520,3520,0
20230801,172200,335316395,3520,3520,3520,3520,0
20230801,172100,335316395,3520,3520,3520,3520,6433
20230801,172000,335316395,3520,3520,3520,3520,0
20230801,171900,335316395,3520,3520,3520,3520,0
20230801,171800,335316395,3520,3520,3520,3520,0
20230801,171700,335316395,3520,3520,3520,3520,0
20230801,171600,335316395,3520,3520,3520,3520,0
20230801,171500,335316395,3520,3520,3520,3520,0
20230801,171400,335316395,3520,3520,3520,3520,0
20230801,171300,335316395,3520,3520,3520,3520,0
20230801,171200,335316395,3520,3520,3520,3520,0
20230801,171100,335316395,3520,3520,3520,3520,0
20230801,171000,335316395,3520,3520,3520,3520,0
20230801,170900,335316395,3520,3520,3520,3520,0
20230801,170800,335316395,3520,3520,3520,3520,0
20230801,170700,335316395,3520,3520,3520,3520,0
20230801,170600,335316395,3520,3520,3520,3520,0
20230801,170500,335316395,3520,3520,3520,3520,0
20230801,170400,335316395,3520,3520,3520,3520,0
20230801,170300,335316395,3520,3520,3520,3520,0
20230801,170200,335316395,3520,3520,3520,3520,0
20230801,170100,335316395,3520,3520,3520,3520,0
20230801,170000,335316395,3520,3520,3520,3520,0
20230801,165900,335316395,3520,3520,3520,3520,0
20230801,165800,335316395,3520,3520,3520,3520,0
20230801,165700,335316395,3520,3520,3520,3520,0
20230801,165600,335316395,3520,3520,3520,3520,0
20230801,165500,335316395,3520,3520,3520,3520,0
20230801,165400,335316395,3520,3520,3520,3520,0
20230801,165300,335316395,3520,3520,3520,3520,0
20230801,165200,335316395,3520,3520,3520,3520,0
20230801,165100,335316395,3520,3520,3520,3520,6433
20230801,165000,335316395,3520,3520,3520,3520,0
20230801,164900,335316395,3520,3520,3520,3520,0
20230801,164800,335316395,3520,3520,3520,3520,0
20230801,164700,335316395,3520,3520,3520,3520,0
20230801,164600,335316395,3520,3520,3520,3520,0
20230801,164500,335316395,3520,3520,3520,3520,0
20230801,164400,335316395,3520,3520,3520,3520,0
20230801,164300,335316395,3520,3520,3520,3520,0
20230801,164200,335316395,3520,3520,3520,3520,0
20230801,164100,335316395,3520,3520,3520,3520,0
20230801,164000,335316395,3520,3520,3520,3520,0
20230801,163900,335316395,3520,3520,3520,3520,0
20230801,163800,335316395,3520,3520,3520,3520,0
20230801,163700,335316395,3520,3520,3520,3520,0
20230801,163600,335316395,3520,3520,3520,3520,0
20230801,163500,335316395,3520,3520,3520,3520,0
20230801,163400,335316395,3520,3520,3520,3520,0
20230801,163300,335316395,3520,3520,3520,3520,0
20230801,163200,335316395,3520,3520,3520,3520,0
20230801,163100,335316395,3520,3520,3520,3520,0
20230801,163000,335316395,3520,3520,3520,3520,0
20230801,162900,335316395,3520,3520,3520,3520,0
20230801,162800,335316395,3520,3520,3520,3520,0
20230801,162700,335316395,3520,3520,3520,3520,0
20230801,162600,335316395,3520,3520,3520,3520,0
20230801,162500,335316395,3520,3520,3520,3520,0
20230801,162400,335316395,3520,3520,3520,3520,0
20230801,162300,335316395,3520,3520,3520,3520,0
20230801,162200,335316395,3520,3520,3520,3520,0
20230801,162100,335316395,3520,3520,3520,3520,6433
20230801,162000,335316395,3520,3520,3520,3520,0
20230801,161900,335316395,3520,3520,3520,3520,0
20230801,161800,335316395,3520,3520,3520,3520,0
20230801,161700,335316395,3520,3520,3520,3520,0
20230801,161600,335316395,3520,3520,3520,3520,0
20230801,161500,335316395,3520,3520,3520,3520,0
20230801,161400,335316395,3520,3520,3520,3520,0
20230801,161300,335316395,3520,3520,3520,3520,0
20230801,161200,335316395,3520,3520,3520,3520,0
20230801,161100,335316395,3520,3520,3520,3520,0
20230801,161000,335316395,3520,3520,3520,3520,0
20230801,160900,335316395,3520,3520,3520,3520,0
20230801,160800,335316395,3520,3520,3520,3520,0
20230801,160700,335316395,3520,3520,3520,3520,0
20230801,160600,335316395,3520,3520,3520,3520,0
20230801,160500,335316395,3520,3520,3520,3520,0
20230801,160400,335316395,3520,3520,3520,3520,0
20230801,160300,335316395,3520,3520,3520,3520,0
20230801,160200,335316395,3520,3520,3520,3520,0
20230801,160100,335316395,3520,3520,3520,3520,0
20230801,160000,335316395,3520,3520,3520,3520,0
20230801,155900,335316395,3520,3520,3520,3520,0
20230801,155800,335316395,3520,3520,3520,3520,0
20230801,155700,335316395,3520,3520,3520,3520,0
20230801,155600,335316395,3520,3520,3520,3520,0
20230801,155500,335316395,3520,3520,3520,3520,0
20230801,155400,335316395,3520,3520,3520,3520,0
20230801,155300,335316395,3520,3520,3520,3520,0
20230801,155200,335316395,3520,3520,3520,3520,0
20230801,155100,335316395,3520,3520,3520,3520,6433
20230801,155000,335316395,3520,3520,3520,3520,0
20230801,154900,335316395,3520,3520,3520,3520,0
20230801,154800,335316395,3520,3520,3520,3520,0
20230801,154700,335316395,3520,3520,3520,3520,0
20230801,154600,335316395,3520,3520,3520,3520,0
20230801,154500,335316395,3520,3520,3520,3520,0
20230801,154400,335316395,3520,3520,3520,3520,0
20230801,154300,335316395,3520,3520,3520,3520,0
20230801,154200,335316395,3520,3520,3520,3520,0
20230801,154100,335316395,3520,3520,3520,3520,0
20230801,154000,335316395,3520,3520,3520,3520,0
20230801,153900,335316395,3520,3520,3520,3520,0
20230801,153800,335316395,3520,3520,3520,3520,0
20230801,153700,335316395,3520,3520,3520,3520,0
20230801,153600,335316395,3520,3520,3520,3520,0
20230801,153500,335316395,3520,3520,3520,3520,0
20230801,153400,335316395,3520,3520,3520,3520,0
20230801,153300,335316395,3520,3520,3520,3520,0
20230801,153200,335316395,3520,3520,3520,3520,0
20230801,153100,335316395,3520,3520,3520,3520,0
20230801,153000,335316395,3520,3520,3520,3520,6433
20230801,152900,312672235,3510,3510,3510,3510,0
20230801,152800,312672235,3510,3510,3510,3510,0
20230801,152700,312672235,3510,3510,3510,3510,0
20230801,152600,312672235,3510,3510,3510,3510,0
20230801,152500,312672235,3510,3510,3510,3510,0
20230801,152400,312672235,3510,3510,3510,3510,0
20230801,152300,312672235,3510,3510,3510,3510,0
20230801,152200,312672235,3510,3510,3510,3510,0
20230801,152100,312672235,3510,3510,3510,3510,0
20230801,152000,312672235,3510,3510,3510,3510,0
20230801,151900,312672235,3510,3515,3515,3510,283
20230801,151800,311678250,3515,3510,3515,3510,309
20230801,151700,310593300,3510,3510,3510,3510,662
20230801,151600,308269680,3510,3500,3510,3500,196
20230801,151500,307582220,3500,3510,3510,3500,398
20230801,151400,306188240,3510,3505,3510,3505,732
20230801,151300,303622420,3505,3505,3505,3500,630
20230801,151200,301417165,3505,3500,3505,3500,148
20230801,151100,300899160,3500,3495,3500,3495,203
20230801,151000,300189610,3495,3485,3495,3485,3282
20230801,150900,288746870,3490,3485,3490,3485,546
20230801,150800,286844055,3490,3490,3490,3490,30
20230801,150700,286739355,3490,3490,3490,3490,104
20230801,150600,286376395,3490,3490,3490,3490,16
20230801,150500,286320555,3490,3495,3495,3490,705
20230801,150400,283858105,3495,3495,3495,3495,10
20230801,150300,283823155,3495,3495,3495,3495,2
20230801,150200,283816165,3495,3490,3495,3490,26
20230801,150100,283725420,3490,3485,3490,3480,1520
20230801,150000,278433365,3490,3490,3490,3490,0
20230801,145900,278433365,3490,3485,3490,3485,15
20230801,145800,278381085,3490,3495,3495,3490,427
20230801,145700,276890755,3495,3495,3495,3495,23
20230801,145600,276810370,3495,3490,3495,3485,978
20230801,145500,273398360,3495,3495,3495,3495,0
20230801,145400,273398360,3495,3490,3495,3490,62
20230801,145300,273181920,3495,3495,3495,3495,0
20230801,145200,273181920,3495,3495,3495,3495,135
20230801,145100,272710095,3495,3495,3495,3495,100
20230801,145000,272360595,3500,3500,3500,3500,42
20230801,144900,272213595,3500,3495,3500,3495,37
20230801,144800,272084275,3495,3500,3500,3495,47
20230801,144700,271919800,3500,3495,3500,3495,3
20230801,144600,271909310,3500,3500,3500,3500,5
20230801,144500,271891810,3500,3490,3500,3490,33
20230801,144400,271776630,3500,3500,3500,3500,1000
20230801,144300,268276630,3500,3500,3500,3500,2000
20230801,144200,261276630,3500,3500,3500,3495,17
20230801,144100,261217140,3500,3500,3500,3500,10
20230801,144000,261182140,3500,3500,3500,3500,17
20230801,143900,261122640,3500,3500,3500,3500,0
20230801,143800,261122640,3500,3500,3500,3500,123
20230801,143700,260692140,3500,3500,3500,3500,0
20230801,143600,260692140,3500,3500,3500,3500,1
20230801,143500,260688640,3490,3500,3500,3490,105
20230801,143400,260321490,3500,3500,3500,3500,0
20230801,143300,260321490,3500,3500,3500,3490,27
20230801,143200,260227200,3500,3500,3500,3500,0
20230801,143100,260227200,3500,3500,3500,3500,0
20230801,143000,260227200,3500,3500,3500,3500,0
20230801,142900,260227200,3500,3500,3500,3500,0
20230801,142800,260227200,3500,3500,3500,3500,142
20230801,142700,259730200,3500,3500,3500,3500,0
20230801,142600,259730200,3500,3500,3500,3485,235
20230801,142500,258910700,3500,3500,3500,3500,1
20230801,142400,258907200,3490,3500,3500,3490,183
20230801,142300,258268390,3500,3500,3500,3500,1
20230801,142200,258264890,3500,3500,3500,3500,0
20230801,142100,258264890,3500,3500,3500,3500,0
20230801,142000,258264890,3500,3500,3500,3500,0
20230801,141900,258264890,3500,3500,3500,3500,1
20230801,141800,258261390,3490,3500,3500,3490,58
20230801,141700,258058820,3500,3490,3500,3490,378
20230801,141600,256739480,3490,3490,3490,3490,0
20230801,141500,256739480,3490,3490,3490,3490,0
20230801,141400,256739480,3490,3490,3490,3490,0
20230801,141300,256739480,3490,3490,3490,3490,0
20230801,141200,256739480,3490,3490,3490,3490,25
20230801,141100,256652230,3490,3485,3490,3485,107
20230801,141000,256279330,3490,3490,3490,3490,0
20230801,140900,256279330,3490,3490,3490,3490,0
20230801,140800,256279330,3490,3490,3490,3490,0
20230801,140700,256279330,3490,3480,3490,3480,11
20230801,140600,256241040,3490,3490,3490,3490,0
20230801,140500,256241040,3490,3480,3490,3480,1547
20230801,140400,250857460,3485,3490,3490,3485,70
20230801,140300,250613505,3490,3490,3490,3485,16
20230801,140200,250557735,3490,3490,3490,3490,302
20230801,140100,249503755,3505,3505,3505,3505,0
20230801,140000,249503755,3505,3495,3505,3495,16
20230801,135900,249447765,3505,3505,3505,3505,0
20230801,135800,249447765,3505,3495,3505,3495,10
20230801,135700,249412785,3505,3495,3505,3495,31
20230801,135600,249304430,3505,3500,3505,3500,3
20230801,135500,249293925,3500,3500,3500,3500,2
20230801,135400,249286925,3505,3500,3505,3500,534
20230801,135300,247417900,3500,3500,3500,3490,557
20230801,135200,245468420,3500,3500,3500,3500,196
20230801,135100,244782420,3500,3500,3500,3500,0
20230801,135000,244782420,3500,3495,3500,3490,60
20230801,134900,244572490,3495,3500,3500,3485,117
20230801,134800,244163750,3485,3485,3500,3485,229
20230801,134700,243365670,3485,3475,3485,3475,51
20230801,134600,243188435,3485,3485,3485,3485,0
20230801,134500,243188435,3485,3485,3485,3485,32
20230801,134400,243076915,3485,3485,3485,3485,11
20230801,134300,243038580,3485,3485,3485,3485,0
20230801,134200,243038580,3485,3485,3485,3485,15
20230801,134100,242986305,3485,3480,3485,3480,2
20230801,134000,242979340,3485,3485,3485,3485,16
20230801,133900,242923580,3485,3480,3485,3480,1037
20230801,133800,239314815,3485,3485,3485,3485,2
20230801,133700,239307845,3485,3500,3500,3480,516
20230801,133600,237512010,3500,3500,3500,3480,645
20230801,133500,235266505,3505,3505,3505,3505,0
20230801,133400,235266505,3505,3500,3505,3490,8
20230801,133300,235238535,3510,3510,3510,3510,0
20230801,133200,235238535,3510,3510,3510,3510,0
20230801,133100,235238535,3510,3480,3510,3480,203
20230801,133000,234532005,3510,3470,3520,3470,7643
20230801,132900,207727535,3470,3470,3470,3465,1001
20230801,132800,204258760,3470,3470,3470,3470,13
20230801,132700,204213650,3470,3470,3470,3470,2
20230801,132600,204206710,3470,3470,3470,3470,11
20230801,132500,204168540,3475,3475,3475,3475,10
20230801,132400,204133790,3475,3475,3475,3475,44
20230801,132300,203980890,3470,3475,3475,3470,1030
20230801,132200,200406590,3475,3475,3475,3475,0
20230801,132100,200406590,3475,3475,3475,3475,0
20230801,132000,200406590,3475,3475,3475,3470,864
20230801,131900,197407600,3475,3480,3480,3470,321
20230801,131800,196292905,3480,3480,3480,3480,1
20230801,131700,196289425,3475,3475,3480,3475,23
20230801,131600,196209495,3480,3485,3485,3475,1059
20230801,131500,192529455,3480,3480,3480,3480,116
20230801,131400,192125775,3480,3485,3485,3480,311
20230801,131300,191043375,3485,3485,3485,3485,11
20230801,131200,191005040,3480,3485,3485,3480,15
20230801,131100,190952835,3475,3480,3480,3475,196
20230801,131000,190271715,3480,3490,3490,3480,29
20230801,130900,190170735,3490,3480,3490,3480,147
20230801,130800,189659075,3480,3480,3480,3480,0
20230801,130700,189659075,3480,3485,3485,3480,2861
20230801,130600,179701360,3485,3490,3490,3485,485
20230801,130500,178011065,3485,3485,3485,3485,0
20230801,130400,178011065,3485,3485,3485,3485,10
20230801,130300,177976215,3485,3485,3485,3485,37
20230801,130200,177847270,3490,3485,3490,3485,25
20230801,130100,177760070,3485,3485,3485,3485,0
20230801,130000,177760070,3485,3485,3485,3485,100
20230801,125900,177411570,3490,3490,3490,3490,69
20230801,125800,177170760,3490,3485,3490,3485,142
20230801,125700,176675885,3485,3485,3485,3485,12
20230801,125600,176634065,3490,3490,3490,3490,0
20230801,125500,176634065,3490,3495,3505,3480,1633
20230801,125400,170936950,3505,3505,3505,3505,0
20230801,125300,170936950,3505,3505,3505,3505,129
20230801,125200,170484805,3490,3495,3495,3490,3000
20230801,125100,160014415,3490,3490,3490,3490,0
20230801,125000,160014415,3490,3490,3490,3490,0
20230801,124900,160014415,3490,3505,3505,3490,3250
20230801,124800,148657745,3510,3510,3510,3510,1
20230801,124700,148654235,3510,3510,3510,3510,58
20230801,124600,148450655,3510,3510,3510,3510,98
20230801,124500,148106675,3510,3510,3510,3510,0
20230801,124400,148106675,3510,3510,3510,3510,2
20230801,124300,148099655,3510,3510,3510,3510,33
20230801,124200,147983825,3510,3510,3510,3510,2
20230801,124100,147976805,3510,3515,3515,3510,21
20230801,124000,147903090,3515,3515,3515,3515,1
20230801,123900,147899575,3510,3510,3515,3510,11
20230801,123800,147860955,3515,3515,3515,3515,0
20230801,123700,147860955,3515,3515,3515,3515,1
20230801,123600,147857440,3510,3510,3510,3510,509
20230801,123500,146070850,3515,3515,3515,3515,120
20230801,123400,145649050,3515,3515,3515,3515,0
20230801,123300,145649050,3515,3515,3515,3515,0
20230801,123200,145649050,3515,3515,3515,3515,100
20230801,123100,145297550,3515,3515,3515,3515,1
20230801,123000,145294035,3510,3515,3515,3510,1050
20230801,122900,141608335,3515,3510,3515,3510,132
20230801,122800,141145010,3505,3510,3510,3505,32
20230801,122700,141032840,3510,3510,3510,3510,0
20230801,122600,141032840,3510,3510,3510,3510,51
20230801,122500,140853830,3515,3510,3515,3510,165
20230801,122400,140274675,3515,3515,3515,3515,0
20230801,122300,140274675,3515,3515,3515,3515,0
20230801,122200,140274675,3515,3515,3515,3515,0
20230801,122100,140274675,3515,3515,3515,3515,0
20230801,122000,140274675,3515,3515,3515,3515,0
20230801,121900,140274675,3515,3515,3515,3515,0
20230801,121800,140274675,3515,3515,3515,3515,50
20230801,121700,140098925,3515,3515,3515,3510,12
20230801,121600,140056760,3515,3500,3515,3500,1002
20230801,121500,136549735,3515,3515,3515,3515,0
20230801,121400,136549735,3515,3515,3515,3515,142
20230801,121300,136050605,3515,3515,3515,3515,1
20230801,121200,136047090,3515,3510,3515,3510,5
20230801,121100,136029530,3515,3515,3515,3515,0
20230801,121000,136029530,3515,3515,3515,3515,300
20230801,120900,134975030,3515,3515,3515,3515,0
20230801,120800,134975030,3515,3515,3515,3515,110
20230801,120700,134588380,3515,3515,3515,3515,0
20230801,120600,134588380,3515,3515,3515,3515,13
20230801,120500,134542685,3515,3515,3515,3510,11
20230801,120400,134504045,3515,3505,3515,3500,713
20230801,120300,132007020,3515,3515,3515,3515,33
20230801,120200,131891025,3515,3515,3515,3505,1423
20230801,120100,126903180,3515,3510,3515,3510,203
20230801,120000,126190635,3510,3510,3510,3510,215
20230801,115900,125435985,3515,3515,3515,3515,0
20230801,115800,125435985,3515,3515,3515,3515,129
20230801,115700,124982550,3515,3515,3515,3510,459
20230801,115600,123371165,3515,3510,3515,3510,35
20230801,115500,123248290,3510,3510,3515,3510,43
20230801,115400,123097230,3510,3515,3515,3510,130
20230801,115300,122640780,3515,3515,3515,3515,0
20230801,115200,122640780,3515,3515,3515,3515,0
20230801,115100,122640780,3515,3515,3515,3515,6
20230801,115000,122619690,3510,3510,3510,3510,0
20230801,114900,122619690,3510,3510,3510,3510,5
20230801,114800,122602140,3515,3515,3515,3515,5
20230801,114700,122584565,3510,3510,3510,3510,5
20230801,114600,122567015,3515,3515,3515,3515,10
20230801,114500,122531865,3515,3515,3515,3515,0
20230801,114400,122531865,3515,3515,3515,3515,62
20230801,114300,122313935,3510,3510,3510,3510,0
20230801,114200,122313935,3510,3510,3510,3510,0
20230801,114100,122313935,3510,3520,3520,3510,81
20230801,114000,122029615,3515,3515,3515,3515,2
20230801,113900,122022585,3520,3520,3520,3510,151
20230801,113800,121492060,3520,3520,3520,3520,42
20230801,113700,121344220,3520,3520,3520,3520,200
20230801,113600,120640220,3520,3520,3520,3520,161
20230801,113500,120073500,3520,3520,3520,3520,10
20230801,113400,120038300,3520,3520,3520,3520,39
20230801,113300,119901020,3520,3520,3520,3520,130
20230801,113200,119443420,3520,3520,3520,3520,0
20230801,113100,119443420,3520,3520,3520,3520,4079
20230801,113000,105085340,3520,3520,3520,3520,0
20230801,112900,105085340,3520,3510,3520,3510,112
20230801,112800,104692210,3520,3520,3520,3520,100
20230801,112700,104340210,3520,3515,3520,3515,7
20230801,112600,104315600,3515,3520,3520,3515,506
20230801,112500,102534510,3520,3520,3520,3520,510
20230801,112400,100739310,3520,3520,3520,3520,0
20230801,112300,100739310,3520,3520,3520,3520,0
20230801,112200,100739310,3520,3520,3520,3520,0
20230801,112100,100739310,3520,3520,3520,3520,0
20230801,112000,100739310,3520,3520,3520,3520,0
20230801,111900,100739310,3520,3520,3520,3520,0
20230801,111800,100739310,3520,3520,3520,3520,14
20230801,111700,100690030,3520,3520,3520,3520,0
20230801,111600,100690030,3520,3520,3520,3520,5
20230801,111500,100672430,3520,3515,3520,3515,2
20230801,111400,100665395,3520,3520,3520,3520,200
20230801,111300,99961395,3520,3520,3520,3520,201
20230801,111200,99253875,3520,3515,3520,3510,2145
20230801,111100,91719970,3520,3520,3520,3515,37
20230801,111000,91589880,3520,3520,3520,3520,50
20230801,110900,91413880,3520,3520,3520,3520,5
20230801,110800,91396280,3520,3515,3520,3515,32
20230801,110700,91283770,3520,3520,3520,3520,110
20230801,110600,90896570,3520,3520,3520,3520,20
20230801,110500,90826170,3520,3515,3520,3515,69
20230801,110400,90583630,3520,3520,3520,3520,1
20230801,110300,90580110,3520,3520,3520,3520,0
20230801,110200,90580110,3520,3520,3520,3520,14
20230801,110100,90530830,3520,3520,3520,3520,4
20230801,110000,90516750,3520,3520,3520,3520,0
20230801,105900,90516750,3520,3515,3520,3515,27
20230801,105800,90421840,3525,3515,3525,3515,11
20230801,105700,90383165,3525,3525,3525,3525,0
20230801,105600,90383165,3525,3520,3525,3520,158
20230801,105500,89826715,3520,3525,3525,3520,71
20230801,105400,89576445,3525,3525,3525,3525,0
20230801,105300,89576445,3525,3525,3525,3525,0
20230801,105200,89576445,3525,3525,3525,3525,1
20230801,105100,89572920,3515,3525,3525,3515,15
20230801,105000,89520185,3525,3525,3525,3525,0
20230801,104900,89520185,3525,3525,3525,3525,0
20230801,104800,89520185,3525,3525,3525,3525,1
20230801,104700,89516660,3515,3515,3515,3515,10
20230801,104600,89481510,3525,3525,3525,3525,0
20230801,104500,89481510,3525,3525,3525,3525,0
20230801,104400,89481510,3525,3525,3525,3525,0
20230801,104300,89481510,3525,3520,3525,3520,3
20230801,104200,89470940,3520,3520,3520,3520,1
20230801,104100,89467420,3525,3525,3525,3525,10
20230801,104000,89432170,3525,3525,3525,3525,0
20230801,103900,89432170,3525,3525,3525,3525,0
20230801,103800,89432170,3525,3520,3525,3520,2
20230801,103700,89425125,3525,3520,3525,3520,41
20230801,103600,89280800,3525,3520,3525,3515,1598
20230801,103500,83661810,3525,3520,3525,3520,22
20230801,103400,83584265,3525,3525,3525,3525,0
20230801,103300,83584265,3525,3525,3525,3525,0
20230801,103200,83584265,3525,3525,3525,3525,50
20230801,103100,83408015,3525,3520,3525,3520,303
20230801,103000,82341440,3525,3515,3525,3515,9
20230801,102900,82309785,3525,3525,3525,3520,2400
20230801,102800,73857500,3525,3525,3525,3525,846
20230801,102700,70875350,3525,3525,3525,3525,30
20230801,102600,70769600,3525,3525,3525,3525,0
20230801,102500,70769600,3525,3525,3525,3525,171
20230801,102400,70166825,3520,3520,3520,3520,3
20230801,102300,70156265,3525,3525,3525,3525,0
20230801,102200,70156265,3525,3525,3525,3520,13
20230801,102100,70110450,3520,3520,3525,3520,221
20230801,102000,69332525,3525,3525,3525,3525,1
20230801,101900,69329000,3520,3520,3525,3520,659
20230801,101800,67009310,3525,3525,3525,3525,1
20230801,101700,67005785,3520,3530,3530,3520,284
20230801,101600,66006035,3530,3530,3530,3530,2
20230801,101500,65998975,3520,3525,3525,3520,2
20230801,101400,65991930,3530,3530,3530,3530,22
20230801,101300,65914270,3530,3530,3530,3530,7
20230801,101200,65889560,3530,3530,3535,3530,776
20230801,101100,63150275,3525,3525,3525,3525,111
20230801,101000,62759000,3520,3520,3520,3520,0
20230801,100900,62759000,3520,3520,3520,3520,500
20230801,100800,60999000,3520,3520,3520,3520,75
20230801,100700,60735000,3530,3530,3530,3530,0
20230801,100600,60735000,3530,3530,3530,3530,2
20230801,100500,60727940,3530,3530,3530,3530,301
20230801,100400,59665410,3530,3530,3530,3530,0
20230801,100300,59665410,3530,3520,3530,3520,31
20230801,100200,59556280,3530,3530,3530,3530,0
20230801,100100,59556280,3530,3525,3530,3525,428
20230801,100000,58045450,3530,3520,3530,3520,4
20230801,095900,58031360,3530,3530,3530,3530,0
20230801,095800,58031360,3530,3520,3530,3515,26
20230801,095700,57939930,3530,3515,3530,3515,214
20230801,095600,57184705,3530,3530,3530,3530,357
20230801,095500,55924495,3530,3525,3530,3525,501
20230801,095400,54158465,3530,3525,3530,3525,565
20230801,095300,52164085,3525,3525,3525,3525,0
20230801,095200,52164085,3525,3525,3525,3525,0
20230801,095100,52164085,3525,3520,3525,3520,677
20230801,095000,49780955,3525,3530,3530,3525,59
20230801,094900,49572835,3530,3530,3530,3530,1
20230801,094800,49569305,3525,3530,3530,3525,223
20230801,094700,48783225,3525,3525,3525,3525,200
20230801,094600,48078225,3530,3530,3530,3530,135
20230801,094500,47601675,3535,3535,3535,3535,100
20230801,094400,47248175,3530,3530,3530,3530,0
20230801,094300,47248175,3530,3530,3540,3530,27
20230801,094200,47152855,3530,3525,3530,3525,1747
20230801,094100,40994675,3525,3525,3525,3525,0
20230801,094000,40994675,3525,3525,3525,3525,12
20230801,093900,40952375,3525,3525,3525,3525,111
20230801,093800,40561100,3525,3525,3525,3525,64
20230801,093700,40335500,3525,3520,3525,3520,13
20230801,093600,40289735,3520,3525,3525,3520,33
20230801,093500,40173415,3525,3525,3525,3520,1018
20230801,093400,36589965,3525,3520,3525,3520,9
20230801,093300,36558275,3520,3525,3530,3520,952
20230801,093200,33202960,3530,3530,3530,3530,310
20230801,093100,32108660,3540,3540,3540,3540,0
20230801,093000,32108660,3540,3530,3540,3525,572
20230801,092900,30091075,3540,3540,3540,3540,0
20230801,092800,30091075,3540,3540,3540,3540,28
20230801,092700,29991955,3540,3540,3540,3540,131
20230801,092600,29528215,3530,3540,3540,3530,115
20230801,092500,29121215,3540,3530,3545,3525,1166
20230801,092400,24998565,3525,3525,3525,3520,351
20230801,092300,23761300,3525,3525,3525,3525,113
20230801,092200,23362975,3525,3520,3525,3520,162
20230801,092100,22792730,3525,3525,3525,3525,0
20230801,092000,22792730,3525,3525,3525,3520,116
20230801,091900,22383890,3525,3525,3525,3525,5
20230801,091800,22366265,3525,3525,3525,3525,51
20230801,091700,22186490,3525,3525,3525,3525,14
20230801,091600,22137140,3525,3525,3525,3520,26
20230801,091500,22045500,3525,3525,3525,3525,2
20230801,091400,22038450,3525,3525,3525,3525,69
20230801,091300,21795225,3525,3525,3525,3525,22
20230801,091200,21717675,3530,3530,3530,3530,306
20230801,091100,20637495,3530,3530,3530,3530,315
20230801,091000,19525545,3530,3515,3530,3515,3136
20230801,090900,8485610,3515,3510,3515,3510,623
20230801,090800,6297325,3515,3515,3515,3515,2
20230801,090700,6290295,3500,3515,3515,3500,26
20230801,090600,6199205,3515,3515,3515,3500,252
20230801,090500,5317040,3505,3510,3515,3505,63
20230801,090400,5095900,3505,3505,3505,3505,47
20230801,090300,4931165,3505,3515,3515,3500,35
20230801,090200,4808420,3515,3515,3515,3515,11
20230801,090100,4769755,3515,3495,3515,3490,17
20230801,090000,4710140,3515,3515,3520,3495,1341