KissMeData/101330/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195200,183305570,3450,3450,3450,3450,570
20230801,195100,183305570,3450,3450,3450,3450,0
20230801,195000,183305570,3450,3450,3450,3450,0
20230801,194900,183305570,3450,3450,3450,3450,0
20230801,194800,183305570,3450,3450,3450,3450,0
20230801,194700,183305570,3450,3450,3450,3450,0
20230801,194600,183305570,3450,3450,3450,3450,0
20230801,194500,183305570,3450,3450,3450,3450,0
20230801,194400,183305570,3450,3450,3450,3450,0
20230801,194300,183305570,3450,3450,3450,3450,0
20230801,194200,183305570,3450,3450,3450,3450,0
20230801,194100,183305570,3450,3450,3450,3450,0
20230801,194000,183305570,3450,3450,3450,3450,0
20230801,193900,183305570,3450,3450,3450,3450,0
20230801,193800,183305570,3450,3450,3450,3450,0
20230801,193700,183305570,3450,3450,3450,3450,0
20230801,193600,183305570,3450,3450,3450,3450,0
20230801,193500,183305570,3450,3450,3450,3450,0
20230801,193400,183305570,3450,3450,3450,3450,0
20230801,193300,183305570,3450,3450,3450,3450,0
20230801,193200,183305570,3450,3450,3450,3450,0
20230801,193100,183305570,3450,3450,3450,3450,0
20230801,193000,183305570,3450,3450,3450,3450,0
20230801,192900,183305570,3450,3450,3450,3450,0
20230801,192800,183305570,3450,3450,3450,3450,0
20230801,192700,183305570,3450,3450,3450,3450,0
20230801,192600,183305570,3450,3450,3450,3450,0
20230801,192500,183305570,3450,3450,3450,3450,0
20230801,192400,183305570,3450,3450,3450,3450,0
20230801,192300,183305570,3450,3450,3450,3450,0
20230801,192200,183305570,3450,3450,3450,3450,570
20230801,192100,183305570,3450,3450,3450,3450,0
20230801,192000,183305570,3450,3450,3450,3450,0
20230801,191900,183305570,3450,3450,3450,3450,0
20230801,191800,183305570,3450,3450,3450,3450,0
20230801,191700,183305570,3450,3450,3450,3450,0
20230801,191600,183305570,3450,3450,3450,3450,0
20230801,191500,183305570,3450,3450,3450,3450,0
20230801,191400,183305570,3450,3450,3450,3450,0
20230801,191300,183305570,3450,3450,3450,3450,0
20230801,191200,183305570,3450,3450,3450,3450,0
20230801,191100,183305570,3450,3450,3450,3450,0
20230801,191000,183305570,3450,3450,3450,3450,0
20230801,190900,183305570,3450,3450,3450,3450,0
20230801,190800,183305570,3450,3450,3450,3450,0
20230801,190700,183305570,3450,3450,3450,3450,0
20230801,190600,183305570,3450,3450,3450,3450,0
20230801,190500,183305570,3450,3450,3450,3450,0
20230801,190400,183305570,3450,3450,3450,3450,0
20230801,190300,183305570,3450,3450,3450,3450,0
20230801,190200,183305570,3450,3450,3450,3450,0
20230801,190100,183305570,3450,3450,3450,3450,0
20230801,190000,183305570,3450,3450,3450,3450,0
20230801,185900,183305570,3450,3450,3450,3450,0
20230801,185800,183305570,3450,3450,3450,3450,0
20230801,185700,183305570,3450,3450,3450,3450,0
20230801,185600,183305570,3450,3450,3450,3450,0
20230801,185500,183305570,3450,3450,3450,3450,0
20230801,185400,183305570,3450,3450,3450,3450,0
20230801,185300,183305570,3450,3450,3450,3450,0
20230801,185200,183305570,3450,3450,3450,3450,570
20230801,185100,183305570,3450,3450,3450,3450,0
20230801,185000,183305570,3450,3450,3450,3450,0
20230801,184900,183305570,3450,3450,3450,3450,0
20230801,184800,183305570,3450,3450,3450,3450,0
20230801,184700,183305570,3450,3450,3450,3450,0
20230801,184600,183305570,3450,3450,3450,3450,0
20230801,184500,183305570,3450,3450,3450,3450,0
20230801,184400,183305570,3450,3450,3450,3450,0
20230801,184300,183305570,3450,3450,3450,3450,0
20230801,184200,183305570,3450,3450,3450,3450,0
20230801,184100,183305570,3450,3450,3450,3450,0
20230801,184000,183305570,3450,3450,3450,3450,0
20230801,183900,183305570,3450,3450,3450,3450,0
20230801,183800,183305570,3450,3450,3450,3450,0
20230801,183700,183305570,3450,3450,3450,3450,0
20230801,183600,183305570,3450,3450,3450,3450,0
20230801,183500,183305570,3450,3450,3450,3450,0
20230801,183400,183305570,3450,3450,3450,3450,0
20230801,183300,183305570,3450,3450,3450,3450,0
20230801,183200,183305570,3450,3450,3450,3450,0
20230801,183100,183305570,3450,3450,3450,3450,0
20230801,183000,183305570,3450,3450,3450,3450,0
20230801,182900,183305570,3450,3450,3450,3450,0
20230801,182800,183305570,3450,3450,3450,3450,0
20230801,182700,183305570,3450,3450,3450,3450,0
20230801,182600,183305570,3450,3450,3450,3450,0
20230801,182500,183305570,3450,3450,3450,3450,0
20230801,182400,183305570,3450,3450,3450,3450,0
20230801,182300,183305570,3450,3450,3450,3450,0
20230801,182200,183305570,3450,3450,3450,3450,570
20230801,182100,183305570,3450,3450,3450,3450,0
20230801,182000,183305570,3450,3450,3450,3450,0
20230801,181900,183305570,3450,3450,3450,3450,0
20230801,181800,183305570,3450,3450,3450,3450,0
20230801,181700,183305570,3450,3450,3450,3450,0
20230801,181600,183305570,3450,3450,3450,3450,0
20230801,181500,183305570,3450,3450,3450,3450,0
20230801,181400,183305570,3450,3450,3450,3450,0
20230801,181300,183305570,3450,3450,3450,3450,0
20230801,181200,183305570,3450,3450,3450,3450,0
20230801,181100,183305570,3450,3450,3450,3450,0
20230801,181000,183305570,3450,3450,3450,3450,0
20230801,180900,183305570,3450,3450,3450,3450,0
20230801,180800,183305570,3450,3450,3450,3450,0
20230801,180700,183305570,3450,3450,3450,3450,0
20230801,180600,183305570,3450,3450,3450,3450,0
20230801,180500,183305570,3450,3450,3450,3450,0
20230801,180400,183305570,3450,3450,3450,3450,0
20230801,180300,183305570,3450,3450,3450,3450,0
20230801,180200,183305570,3450,3450,3450,3450,0
20230801,180100,183305570,3450,3450,3450,3450,0
20230801,180000,183305570,3450,3450,3450,3450,0
20230801,175900,183305570,3450,3450,3450,3450,0
20230801,175800,183305570,3450,3450,3450,3450,0
20230801,175700,183305570,3450,3450,3450,3450,0
20230801,175600,183305570,3450,3450,3450,3450,0
20230801,175500,183305570,3450,3450,3450,3450,0
20230801,175400,183305570,3450,3450,3450,3450,0
20230801,175300,183305570,3450,3450,3450,3450,0
20230801,175200,183305570,3450,3450,3450,3450,570
20230801,175100,183305570,3450,3450,3450,3450,0
20230801,175000,183305570,3450,3450,3450,3450,0
20230801,174900,183305570,3450,3450,3450,3450,0
20230801,174800,183305570,3450,3450,3450,3450,0
20230801,174700,183305570,3450,3450,3450,3450,0
20230801,174600,183305570,3450,3450,3450,3450,0
20230801,174500,183305570,3450,3450,3450,3450,0
20230801,174400,183305570,3450,3450,3450,3450,0
20230801,174300,183305570,3450,3450,3450,3450,0
20230801,174200,183305570,3450,3450,3450,3450,0
20230801,174100,183305570,3450,3450,3450,3450,0
20230801,174000,183305570,3450,3450,3450,3450,0
20230801,173900,183305570,3450,3450,3450,3450,0
20230801,173800,183305570,3450,3450,3450,3450,0
20230801,173700,183305570,3450,3450,3450,3450,0
20230801,173600,183305570,3450,3450,3450,3450,0
20230801,173500,183305570,3450,3450,3450,3450,0
20230801,173400,183305570,3450,3450,3450,3450,0
20230801,173300,183305570,3450,3450,3450,3450,0
20230801,173200,183305570,3450,3450,3450,3450,0
20230801,173100,183305570,3450,3450,3450,3450,0
20230801,173000,183305570,3450,3450,3450,3450,0
20230801,172900,183305570,3450,3450,3450,3450,0
20230801,172800,183305570,3450,3450,3450,3450,0
20230801,172700,183305570,3450,3450,3450,3450,0
20230801,172600,183305570,3450,3450,3450,3450,0
20230801,172500,183305570,3450,3450,3450,3450,0
20230801,172400,183305570,3450,3450,3450,3450,0
20230801,172300,183305570,3450,3450,3450,3450,0
20230801,172200,183305570,3450,3450,3450,3450,570
20230801,172100,183305570,3450,3450,3450,3450,0
20230801,172000,183305570,3450,3450,3450,3450,0
20230801,171900,183305570,3450,3450,3450,3450,0
20230801,171800,183305570,3450,3450,3450,3450,0
20230801,171700,183305570,3450,3450,3450,3450,0
20230801,171600,183305570,3450,3450,3450,3450,0
20230801,171500,183305570,3450,3450,3450,3450,0
20230801,171400,183305570,3450,3450,3450,3450,0
20230801,171300,183305570,3450,3450,3450,3450,0
20230801,171200,183305570,3450,3450,3450,3450,0
20230801,171100,183305570,3450,3450,3450,3450,0
20230801,171000,183305570,3450,3450,3450,3450,0
20230801,170900,183305570,3450,3450,3450,3450,0
20230801,170800,183305570,3450,3450,3450,3450,0
20230801,170700,183305570,3450,3450,3450,3450,0
20230801,170600,183305570,3450,3450,3450,3450,0
20230801,170500,183305570,3450,3450,3450,3450,0
20230801,170400,183305570,3450,3450,3450,3450,0
20230801,170300,183305570,3450,3450,3450,3450,0
20230801,170200,183305570,3450,3450,3450,3450,0
20230801,170100,183305570,3450,3450,3450,3450,0
20230801,170000,183305570,3450,3450,3450,3450,0
20230801,165900,183305570,3450,3450,3450,3450,0
20230801,165800,183305570,3450,3450,3450,3450,0
20230801,165700,183305570,3450,3450,3450,3450,0
20230801,165600,183305570,3450,3450,3450,3450,0
20230801,165500,183305570,3450,3450,3450,3450,0
20230801,165400,183305570,3450,3450,3450,3450,0
20230801,165300,183305570,3450,3450,3450,3450,0
20230801,165200,183305570,3450,3450,3450,3450,570
20230801,165100,183305570,3450,3450,3450,3450,0
20230801,165000,183305570,3450,3450,3450,3450,0
20230801,164900,183305570,3450,3450,3450,3450,0
20230801,164800,183305570,3450,3450,3450,3450,0
20230801,164700,183305570,3450,3450,3450,3450,0
20230801,164600,183305570,3450,3450,3450,3450,0
20230801,164500,183305570,3450,3450,3450,3450,0
20230801,164400,183305570,3450,3450,3450,3450,0
20230801,164300,183305570,3450,3450,3450,3450,0
20230801,164200,183305570,3450,3450,3450,3450,0
20230801,164100,183305570,3450,3450,3450,3450,0
20230801,164000,183305570,3450,3450,3450,3450,0
20230801,163900,183305570,3450,3450,3450,3450,0
20230801,163800,183305570,3450,3450,3450,3450,0
20230801,163700,183305570,3450,3450,3450,3450,0
20230801,163600,183305570,3450,3450,3450,3450,0
20230801,163500,183305570,3450,3450,3450,3450,0
20230801,163400,183305570,3450,3450,3450,3450,0
20230801,163300,183305570,3450,3450,3450,3450,0
20230801,163200,183305570,3450,3450,3450,3450,0
20230801,163100,183305570,3450,3450,3450,3450,0
20230801,163000,183305570,3450,3450,3450,3450,0
20230801,162900,183305570,3450,3450,3450,3450,0
20230801,162800,183305570,3450,3450,3450,3450,0
20230801,162700,183305570,3450,3450,3450,3450,0
20230801,162600,183305570,3450,3450,3450,3450,0
20230801,162500,183305570,3450,3450,3450,3450,0
20230801,162400,183305570,3450,3450,3450,3450,0
20230801,162300,183305570,3450,3450,3450,3450,0
20230801,162200,183305570,3450,3450,3450,3450,570
20230801,162100,183305570,3450,3450,3450,3450,0
20230801,162000,183305570,3450,3450,3450,3450,0
20230801,161900,183305570,3450,3450,3450,3450,0
20230801,161800,183305570,3450,3450,3450,3450,0
20230801,161700,183305570,3450,3450,3450,3450,0
20230801,161600,183305570,3450,3450,3450,3450,0
20230801,161500,183305570,3450,3450,3450,3450,0
20230801,161400,183305570,3450,3450,3450,3450,0
20230801,161300,183305570,3450,3450,3450,3450,0
20230801,161200,183305570,3450,3450,3450,3450,0
20230801,161100,183305570,3450,3450,3450,3450,0
20230801,161000,183305570,3450,3450,3450,3450,0
20230801,160900,183305570,3450,3450,3450,3450,0
20230801,160800,183305570,3450,3450,3450,3450,0
20230801,160700,183305570,3450,3450,3450,3450,0
20230801,160600,183305570,3450,3450,3450,3450,0
20230801,160500,183305570,3450,3450,3450,3450,0
20230801,160400,183305570,3450,3450,3450,3450,0
20230801,160300,183305570,3450,3450,3450,3450,0
20230801,160200,183305570,3450,3450,3450,3450,0
20230801,160100,183305570,3450,3450,3450,3450,0
20230801,160000,183305570,3450,3450,3450,3450,0
20230801,155900,183305570,3450,3450,3450,3450,0
20230801,155800,183305570,3450,3450,3450,3450,0
20230801,155700,183305570,3450,3450,3450,3450,0
20230801,155600,183305570,3450,3450,3450,3450,0
20230801,155500,183305570,3450,3450,3450,3450,0
20230801,155400,183305570,3450,3450,3450,3450,0
20230801,155300,183305570,3450,3450,3450,3450,0
20230801,155200,183305570,3450,3450,3450,3450,570
20230801,155100,183305570,3450,3450,3450,3450,0
20230801,155000,183305570,3450,3450,3450,3450,0
20230801,154900,183305570,3450,3450,3450,3450,0
20230801,154800,183305570,3450,3450,3450,3450,0
20230801,154700,183305570,3450,3450,3450,3450,0
20230801,154600,183305570,3450,3450,3450,3450,0
20230801,154500,183305570,3450,3450,3450,3450,0
20230801,154400,183305570,3450,3450,3450,3450,0
20230801,154300,183305570,3450,3450,3450,3450,0
20230801,154200,183305570,3450,3450,3450,3450,0
20230801,154100,183305570,3450,3450,3450,3450,0
20230801,154000,183305570,3450,3450,3450,3450,0
20230801,153900,183305570,3450,3450,3450,3450,0
20230801,153800,183305570,3450,3450,3450,3450,0
20230801,153700,183305570,3450,3450,3450,3450,0
20230801,153600,183305570,3450,3450,3450,3450,0
20230801,153500,183305570,3450,3450,3450,3450,0
20230801,153400,183305570,3450,3450,3450,3450,0
20230801,153300,183305570,3450,3450,3450,3450,0
20230801,153200,183305570,3450,3450,3450,3450,0
20230801,153100,183305570,3450,3450,3450,3450,0
20230801,153000,183305570,3450,3450,3450,3450,570
20230801,152900,181339070,3450,3450,3450,3450,0
20230801,152800,181339070,3450,3450,3450,3450,0
20230801,152700,181339070,3450,3450,3450,3450,0
20230801,152600,181339070,3450,3450,3450,3450,0
20230801,152500,181339070,3450,3450,3450,3450,0
20230801,152400,181339070,3450,3450,3450,3450,0
20230801,152300,181339070,3450,3450,3450,3450,0
20230801,152200,181339070,3450,3450,3450,3450,0
20230801,152100,181339070,3450,3450,3450,3450,0
20230801,152000,181339070,3450,3450,3450,3450,0
20230801,151900,181339070,3450,3450,3450,3450,0
20230801,151800,181339070,3450,3450,3450,3450,40
20230801,151700,181201070,3440,3440,3440,3440,110
20230801,151600,180822670,3450,3450,3450,3450,0
20230801,151500,180822670,3450,3450,3450,3450,0
20230801,151400,180822670,3450,3450,3450,3450,2
20230801,151300,180815770,3450,3440,3450,3440,1186
20230801,151200,176735915,3440,3440,3440,3440,0
20230801,151100,176735915,3440,3440,3440,3440,0
20230801,151000,176735915,3440,3440,3440,3440,0
20230801,150900,176735915,3440,3440,3440,3440,0
20230801,150800,176735915,3440,3440,3440,3440,0
20230801,150700,176735915,3440,3440,3440,3440,1
20230801,150600,176732475,3430,3435,3435,3430,118
20230801,150500,176327730,3430,3430,3430,3430,200
20230801,150400,175641730,3440,3435,3440,3430,193
20230801,150300,174979680,3435,3440,3440,3435,109
20230801,150200,174605260,3435,3440,3440,3435,301
20230801,150100,173571320,3440,3440,3440,3440,0
20230801,150000,173571320,3440,3440,3440,3440,621
20230801,145900,171435080,3435,3435,3435,3435,10
20230801,145800,171400730,3430,3435,3440,3430,131
20230801,145700,170950890,3440,3440,3440,3440,0
20230801,145600,170950890,3440,3435,3440,3435,152
20230801,145500,170428760,3435,3435,3435,3435,0
20230801,145400,170428760,3435,3435,3435,3435,7
20230801,145300,170404715,3435,3435,3435,3435,0
20230801,145200,170404715,3435,3435,3435,3435,0
20230801,145100,170404715,3435,3430,3435,3430,151
20230801,145000,169886780,3430,3430,3430,3430,0
20230801,144900,169886780,3430,3430,3430,3430,671
20230801,144800,167585250,3435,3435,3435,3435,0
20230801,144700,167585250,3435,3435,3435,3435,0
20230801,144600,167585250,3435,3440,3440,3435,2
20230801,144500,167578375,3430,3430,3430,3430,48
20230801,144400,167413735,3430,3430,3430,3430,1
20230801,144300,167410305,3435,3435,3435,3435,52
20230801,144200,167231685,3440,3440,3440,3440,100
20230801,144100,166887685,3440,3440,3440,3440,1
20230801,144000,166884245,3435,3435,3435,3435,150
20230801,143900,166368995,3430,3430,3430,3430,270
20230801,143800,165442895,3435,3435,3435,3435,43
20230801,143700,165295190,3435,3435,3435,3435,92
20230801,143600,164979170,3440,3440,3440,3440,3
20230801,143500,164968850,3445,3445,3445,3445,0
20230801,143400,164968850,3445,3445,3445,3445,0
20230801,143300,164968850,3445,3445,3445,3445,0
20230801,143200,164968850,3445,3445,3445,3445,0
20230801,143100,164968850,3445,3445,3445,3445,0
20230801,143000,164968850,3445,3445,3445,3445,0
20230801,142900,164968850,3445,3445,3445,3445,1
20230801,142800,164965405,3435,3445,3445,3435,701
20230801,142700,162557460,3440,3440,3440,3440,99
20230801,142600,162216900,3440,3440,3440,3440,0
20230801,142500,162216900,3440,3440,3445,3440,175
20230801,142400,161614895,3445,3445,3445,3445,0
20230801,142300,161614895,3445,3445,3445,3445,0
20230801,142200,161614895,3445,3445,3445,3445,0
20230801,142100,161614895,3445,3445,3445,3445,1
20230801,142000,161611450,3435,3435,3435,3435,0
20230801,141900,161611450,3435,3435,3435,3435,0
20230801,141800,161611450,3435,3435,3435,3435,0
20230801,141700,161611450,3435,3435,3435,3435,0
20230801,141600,161611450,3435,3435,3435,3435,0
20230801,141500,161611450,3435,3435,3435,3435,0
20230801,141400,161611450,3435,3435,3435,3435,101
20230801,141300,161264515,3445,3445,3445,3445,0
20230801,141200,161264515,3445,3445,3445,3445,0
20230801,141100,161264515,3445,3445,3445,3445,0
20230801,141000,161264515,3445,3445,3445,3445,0
20230801,140900,161264515,3445,3445,3445,3445,0
20230801,140800,161264515,3445,3445,3445,3445,14
20230801,140700,161216285,3445,3445,3445,3445,1
20230801,140600,161212840,3435,3440,3440,3435,150
20230801,140500,160697580,3445,3445,3445,3445,0
20230801,140400,160697580,3445,3445,3445,3445,0
20230801,140300,160697580,3445,3445,3445,3445,0
20230801,140200,160697580,3445,3445,3445,3445,0
20230801,140100,160697580,3445,3445,3445,3445,1
20230801,140000,160694135,3445,3445,3445,3445,0
20230801,135900,160694135,3445,3440,3445,3440,257
20230801,135800,159810050,3445,3445,3445,3445,0
20230801,135700,159810050,3445,3445,3445,3445,0
20230801,135600,159810050,3445,3445,3445,3445,0
20230801,135500,159810050,3445,3445,3445,3445,0
20230801,135400,159810050,3445,3445,3445,3445,1
20230801,135300,159806605,3445,3445,3445,3445,3
20230801,135200,159796270,3445,3445,3445,3445,0
20230801,135100,159796270,3445,3445,3445,3445,0
20230801,135000,159796270,3445,3445,3445,3445,1
20230801,134900,159792825,3425,3425,3425,3425,168
20230801,134800,159217425,3430,3430,3430,3430,0
20230801,134700,159217425,3430,3430,3430,3430,5
20230801,134600,159200275,3430,3430,3430,3430,0
20230801,134500,159200275,3430,3430,3430,3430,11
20230801,134400,159162545,3445,3445,3445,3445,1
20230801,134300,159159100,3430,3445,3445,3430,533
20230801,134200,157330885,3445,3445,3445,3445,0
20230801,134100,157330885,3445,3445,3445,3435,257
20230801,134000,156448070,3435,3435,3435,3435,1
20230801,133900,156444635,3430,3430,3430,3430,0
20230801,133800,156444635,3430,3430,3430,3430,0
20230801,133700,156444635,3430,3430,3430,3430,0
20230801,133600,156444635,3430,3430,3430,3430,0
20230801,133500,156444635,3430,3430,3430,3430,0
20230801,133400,156444635,3430,3430,3430,3430,0
20230801,133300,156444635,3430,3430,3430,3430,0
20230801,133200,156444635,3430,3430,3430,3430,0
20230801,133100,156444635,3430,3435,3435,3430,453
20230801,133000,154890805,3430,3430,3430,3430,0
20230801,132900,154890805,3430,3430,3430,3430,80
20230801,132800,154616405,3430,3430,3430,3430,300
20230801,132700,153587405,3430,3435,3435,3430,314
20230801,132600,152510335,3435,3435,3435,3435,336
20230801,132500,151356175,3435,3440,3440,3435,120
20230801,132400,150943475,3440,3440,3440,3440,790
20230801,132300,148225875,3445,3450,3450,3445,40
20230801,132200,148088025,3450,3450,3450,3450,0
20230801,132100,148088025,3450,3445,3450,3445,273
20230801,132000,147147535,3450,3450,3450,3450,0
20230801,131900,147147535,3450,3455,3455,3450,2641
20230801,131800,138035330,3460,3460,3460,3460,0
20230801,131700,138035330,3460,3460,3460,3460,0
20230801,131600,138035330,3460,3460,3460,3460,0
20230801,131500,138035330,3460,3460,3460,3460,5
20230801,131400,138018030,3465,3465,3465,3465,10
20230801,131300,137983380,3465,3465,3465,3465,0
20230801,131200,137983380,3465,3465,3465,3465,0
20230801,131100,137983380,3465,3465,3465,3465,0
20230801,131000,137983380,3465,3450,3465,3450,81
20230801,130900,137703915,3465,3465,3465,3465,1
20230801,130800,137700450,3460,3460,3460,3460,0
20230801,130700,137700450,3460,3460,3460,3460,520
20230801,130600,135901250,3460,3460,3460,3460,1
20230801,130500,135897790,3450,3450,3450,3450,0
20230801,130400,135897790,3450,3450,3450,3450,1
20230801,130300,135894340,3450,3450,3450,3450,1
20230801,130200,135890890,3460,3460,3460,3460,1
20230801,130100,135887430,3465,3465,3465,3465,0
20230801,130000,135887430,3465,3465,3465,3465,0
20230801,125900,135887430,3465,3465,3465,3465,1
20230801,125800,135883965,3455,3455,3455,3455,0
20230801,125700,135883965,3455,3455,3455,3455,40
20230801,125600,135745765,3450,3450,3450,3450,80
20230801,125500,135469765,3470,3470,3470,3470,0
20230801,125400,135469765,3470,3470,3470,3470,1
20230801,125300,135466295,3450,3450,3450,3450,0
20230801,125200,135466295,3450,3450,3450,3450,0
20230801,125100,135466295,3450,3450,3450,3450,800
20230801,125000,132706295,3470,3470,3470,3470,0
20230801,124900,132706295,3470,3470,3470,3470,1
20230801,124800,132702825,3450,3460,3460,3450,100
20230801,124700,132357565,3470,3470,3470,3470,1
20230801,124600,132354095,3465,3465,3465,3465,1
20230801,124500,132350630,3470,3470,3470,3470,0
20230801,124400,132350630,3470,3470,3470,3470,0
20230801,124300,132350630,3470,3470,3470,3470,600
20230801,124200,130268630,3470,3470,3470,3470,0
20230801,124100,130268630,3470,3470,3470,3470,0
20230801,124000,130268630,3470,3465,3470,3465,400
20230801,123900,128882410,3465,3465,3465,3465,917
20230801,123800,125705005,3465,3465,3465,3465,0
20230801,123700,125705005,3465,3460,3465,3450,3153
20230801,123600,114796310,3465,3465,3465,3465,1
20230801,123500,114792845,3460,3460,3460,3460,0
20230801,123400,114792845,3460,3460,3460,3460,0
20230801,123300,114792845,3460,3460,3460,3460,0
20230801,123200,114792845,3460,3460,3460,3460,0
20230801,123100,114792845,3460,3460,3460,3460,0
20230801,123000,114792845,3460,3460,3460,3460,160
20230801,122900,114239245,3460,3460,3460,3460,10
20230801,122800,114204645,3460,3460,3460,3460,30
20230801,122700,114100845,3460,3460,3460,3460,0
20230801,122600,114100845,3460,3460,3460,3460,100
20230801,122500,113754845,3450,3450,3450,3450,0
20230801,122400,113754845,3450,3450,3450,3450,0
20230801,122300,113754845,3450,3450,3450,3450,0
20230801,122200,113754845,3450,3450,3450,3450,0
20230801,122100,113754845,3450,3450,3450,3450,166
20230801,122000,113182145,3460,3460,3460,3460,0
20230801,121900,113182145,3460,3460,3460,3460,0
20230801,121800,113182145,3460,3460,3460,3460,30
20230801,121700,113078345,3460,3460,3460,3460,10
20230801,121600,113043745,3465,3465,3465,3465,0
20230801,121500,113043745,3465,3465,3465,3465,0
20230801,121400,113043745,3465,3465,3465,3465,0
20230801,121300,113043745,3465,3465,3465,3465,0
20230801,121200,113043745,3465,3465,3465,3465,9
20230801,121100,113012560,3465,3465,3465,3465,20
20230801,121000,112943260,3465,3465,3465,3465,0
20230801,120900,112943260,3465,3465,3465,3465,0
20230801,120800,112943260,3465,3450,3465,3450,54
20230801,120700,112756945,3450,3450,3450,3450,313
20230801,120600,111677095,3465,3465,3465,3465,0
20230801,120500,111677095,3465,3465,3465,3465,0
20230801,120400,111677095,3465,3465,3465,3465,1
20230801,120300,111673630,3465,3465,3465,3465,0
20230801,120200,111673630,3465,3465,3465,3465,2
20230801,120100,111666700,3465,3465,3465,3465,0
20230801,120000,111666700,3465,3465,3465,3465,0
20230801,115900,111666700,3465,3465,3465,3465,0
20230801,115800,111666700,3465,3465,3465,3465,0
20230801,115700,111666700,3465,3465,3465,3465,1
20230801,115600,111663235,3460,3460,3460,3460,69
20230801,115500,111424495,3460,3460,3460,3460,100
20230801,115400,111078495,3460,3460,3460,3460,0
20230801,115300,111078495,3460,3460,3460,3460,0
20230801,115200,111078495,3460,3460,3460,3460,0
20230801,115100,111078495,3460,3460,3460,3460,0
20230801,115000,111078495,3460,3460,3460,3460,0
20230801,114900,111078495,3460,3460,3460,3460,0
20230801,114800,111078495,3460,3460,3460,3460,2
20230801,114700,111071575,3455,3455,3455,3455,1
20230801,114600,111068120,3460,3460,3460,3460,0
20230801,114500,111068120,3460,3445,3460,3445,101
20230801,114400,110720160,3455,3455,3455,3455,0
20230801,114300,110720160,3455,3455,3455,3455,206
20230801,114200,110008430,3460,3455,3460,3455,541
20230801,114100,108137570,3440,3440,3440,3440,0
20230801,114000,108137570,3440,3440,3440,3440,3
20230801,113900,108127250,3455,3455,3455,3455,0
20230801,113800,108127250,3455,3450,3455,3450,10
20230801,113700,108092745,3450,3450,3450,3450,0
20230801,113600,108092745,3450,3450,3450,3450,1
20230801,113500,108089295,3455,3455,3455,3455,0
20230801,113400,108089295,3455,3455,3455,3455,1
20230801,113300,108085840,3440,3440,3440,3440,0
20230801,113200,108085840,3440,3440,3440,3440,10
20230801,113100,108051440,3455,3455,3455,3455,0
20230801,113000,108051440,3455,3455,3455,3455,0
20230801,112900,108051440,3455,3455,3455,3455,0
20230801,112800,108051440,3455,3455,3455,3455,0
20230801,112700,108051440,3455,3455,3455,3455,0
20230801,112600,108051440,3455,3455,3455,3455,0
20230801,112500,108051440,3455,3455,3455,3455,0
20230801,112400,108051440,3455,3455,3455,3455,0
20230801,112300,108051440,3455,3455,3455,3455,3001
20230801,112200,97682985,3440,3440,3440,3440,0
20230801,112100,97682985,3440,3440,3440,3440,189
20230801,112000,97032825,3460,3460,3460,3460,0
20230801,111900,97032825,3460,3460,3460,3460,0
20230801,111800,97032825,3460,3460,3460,3460,2
20230801,111700,97025905,3440,3440,3440,3440,0
20230801,111600,97025905,3440,3445,3445,3440,1482
20230801,111500,91925650,3450,3460,3460,3450,56
20230801,111400,91732390,3465,3465,3465,3465,5
20230801,111300,91715065,3465,3465,3465,3465,0
20230801,111200,91715065,3465,3465,3465,3465,1
20230801,111100,91711600,3450,3450,3450,3450,311
20230801,111000,90638650,3465,3465,3465,3465,0
20230801,110900,90638650,3465,3465,3465,3465,0
20230801,110800,90638650,3465,3455,3465,3455,1000
20230801,110700,87178490,3445,3445,3445,3445,47
20230801,110600,87016575,3455,3450,3455,3445,197
20230801,110500,86337880,3455,3455,3455,3455,1
20230801,110400,86334425,3455,3455,3455,3455,1
20230801,110300,86330970,3455,3455,3455,3455,20
20230801,110200,86261870,3455,3455,3455,3455,10
20230801,110100,86227320,3445,3445,3445,3445,0
20230801,110000,86227320,3445,3445,3445,3445,3
20230801,105900,86216985,3455,3455,3455,3455,0
20230801,105800,86216985,3455,3455,3455,3455,11
20230801,105700,86178980,3445,3445,3445,3445,20
20230801,105600,86110080,3445,3445,3445,3445,21
20230801,105500,86037735,3450,3455,3455,3450,251
20230801,105400,85171780,3465,3465,3465,3465,0
20230801,105300,85171780,3465,3465,3465,3465,0
20230801,105200,85171780,3465,3465,3465,3465,0
20230801,105100,85171780,3465,3465,3465,3465,3
20230801,105000,85161385,3465,3460,3465,3460,5
20230801,104900,85144080,3460,3460,3460,3460,47
20230801,104800,84981460,3460,3460,3460,3460,1
20230801,104700,84978000,3435,3440,3440,3435,999
20230801,104600,81545845,3465,3465,3465,3465,0
20230801,104500,81545845,3465,3465,3465,3465,0
20230801,104400,81545845,3465,3465,3465,3465,130
20230801,104300,81095395,3465,3465,3465,3465,0
20230801,104200,81095395,3465,3445,3465,3430,1402
20230801,104100,76279355,3470,3465,3470,3465,901
20230801,104000,73155070,3450,3450,3450,3450,0
20230801,103900,73155070,3450,3450,3450,3450,0
20230801,103800,73155070,3450,3450,3450,3450,3
20230801,103700,73144720,3465,3465,3465,3465,1
20230801,103600,73141255,3450,3450,3450,3450,14
20230801,103500,73092955,3465,3465,3465,3465,0
20230801,103400,73092955,3465,3465,3465,3465,0
20230801,103300,73092955,3465,3465,3465,3465,13
20230801,103200,73047910,3465,3465,3465,3465,0
20230801,103100,73047910,3465,3465,3465,3465,0
20230801,103000,73047910,3465,3465,3465,3465,0
20230801,102900,73047910,3465,3465,3465,3465,0
20230801,102800,73047910,3465,3465,3465,3465,0
20230801,102700,73047910,3465,3455,3465,3455,100
20230801,102600,72702400,3455,3455,3455,3455,0
20230801,102500,72702400,3455,3445,3455,3430,401
20230801,102400,71326575,3465,3465,3465,3465,0
20230801,102300,71326575,3465,3465,3465,3465,0
20230801,102200,71326575,3465,3465,3465,3465,0
20230801,102100,71326575,3465,3465,3465,3465,1
20230801,102000,71323110,3465,3465,3465,3465,0
20230801,101900,71323110,3465,3465,3465,3465,0
20230801,101800,71323110,3465,3465,3465,3465,1
20230801,101700,71319645,3440,3440,3440,3440,10
20230801,101600,71285245,3470,3470,3470,3470,20
20230801,101500,71215845,3470,3445,3470,3445,2
20230801,101400,71208930,3435,3460,3460,3435,1490
20230801,101300,66076650,3475,3475,3475,3475,1
20230801,101200,66073175,3475,3475,3475,3475,0
20230801,101100,66073175,3475,3475,3475,3475,0
20230801,101000,66073175,3475,3475,3475,3475,0
20230801,100900,66073175,3475,3475,3475,3475,0
20230801,100800,66073175,3475,3475,3475,3475,0
20230801,100700,66073175,3475,3475,3475,3475,6
20230801,100600,66052325,3475,3475,3475,3475,0
20230801,100500,66052325,3475,3475,3475,3475,1
20230801,100400,66048850,3460,3475,3475,3460,1842
20230801,100300,59673730,3475,3475,3475,3475,0
20230801,100200,59673730,3475,3475,3475,3475,1
20230801,100100,59670255,3460,3460,3460,3460,0
20230801,100000,59670255,3460,3465,3465,3460,602
20230801,095900,57586195,3475,3475,3475,3475,0
20230801,095800,57586195,3475,3475,3475,3475,0
20230801,095700,57586195,3475,3475,3475,3475,0
20230801,095600,57586195,3475,3475,3475,3475,0
20230801,095500,57586195,3475,3475,3475,3475,0
20230801,095400,57586195,3475,3475,3475,3475,0
20230801,095300,57586195,3475,3465,3475,3465,11
20230801,095200,57548070,3475,3475,3475,3475,12
20230801,095100,57506370,3480,3465,3480,3460,3089
20230801,095000,46811790,3480,3475,3480,3475,612
20230801,094900,44685085,3475,3475,3475,3475,37
20230801,094800,44556510,3470,3475,3475,3470,1234
20230801,094700,40269520,3475,3475,3475,3475,1
20230801,094600,40266045,3480,3480,3480,3480,208
20230801,094500,39542205,3490,3490,3490,3490,0
20230801,094400,39542205,3490,3490,3490,3490,58
20230801,094300,39339785,3490,3490,3490,3490,1
20230801,094200,39336295,3480,3490,3490,3480,109
20230801,094100,38955975,3490,3490,3490,3490,0
20230801,094000,38955975,3490,3490,3490,3490,5
20230801,093900,38938525,3490,3490,3490,3490,3
20230801,093800,38928055,3490,3490,3490,3490,2
20230801,093700,38921075,3490,3490,3490,3490,0
20230801,093600,38921075,3490,3490,3490,3490,0
20230801,093500,38921075,3490,3490,3490,3490,1
20230801,093400,38917585,3480,3490,3490,3480,1121
20230801,093300,35011910,3490,3490,3490,3490,3
20230801,093200,35001440,3490,3490,3490,3490,0
20230801,093100,35001440,3490,3490,3490,3490,0
20230801,093000,35001440,3490,3490,3490,3490,0
20230801,092900,35001440,3490,3490,3490,3490,0
20230801,092800,35001440,3490,3490,3490,3490,0
20230801,092700,35001440,3490,3490,3490,3490,0
20230801,092600,35001440,3490,3490,3490,3490,7
20230801,092500,34977010,3490,3490,3490,3490,301
20230801,092400,33926520,3490,3490,3490,3490,301
20230801,092300,32876030,3490,3490,3490,3490,0
20230801,092200,32876030,3490,3490,3490,3490,1
20230801,092100,32872540,3485,3485,3485,3485,50
20230801,092000,32698290,3485,3485,3485,3485,0
20230801,091900,32698290,3485,3485,3485,3485,500
20230801,091800,30955790,3490,3490,3490,3490,0
20230801,091700,30955790,3490,3485,3490,3485,200
20230801,091600,30258140,3485,3485,3485,3485,0
20230801,091500,30258140,3485,3485,3485,3485,11
20230801,091400,30219805,3485,3480,3485,3480,263
20230801,091300,29304560,3475,3480,3480,3475,3698
20230801,091200,16452815,3480,3480,3480,3480,0
20230801,091100,16452815,3480,3490,3490,3480,306
20230801,091000,15387245,3490,3500,3500,3490,203
20230801,090900,14676765,3500,3500,3500,3500,5
20230801,090800,14659265,3505,3505,3505,3505,1001
20230801,090700,11150760,3510,3510,3510,3510,7
20230801,090600,11126190,3510,3510,3510,3510,293
20230801,090500,10097760,3510,3525,3525,3510,6
20230801,090400,10076625,3550,3530,3550,3530,3
20230801,090300,10066015,3485,3485,3485,3485,0
20230801,090200,10066015,3485,3485,3485,3475,202
20230801,090100,9363255,3470,3500,3500,3470,500
20230801,090000,7626210,3500,3460,3570,3460,2193