KissMeData/101680/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195300,84396975,3820,3820,3820,3820,129
20230801,195200,84396975,3820,3820,3820,3820,0
20230801,195100,84396975,3820,3820,3820,3820,0
20230801,195000,84396975,3820,3820,3820,3820,0
20230801,194900,84396975,3820,3820,3820,3820,0
20230801,194800,84396975,3820,3820,3820,3820,0
20230801,194700,84396975,3820,3820,3820,3820,0
20230801,194600,84396975,3820,3820,3820,3820,0
20230801,194500,84396975,3820,3820,3820,3820,0
20230801,194400,84396975,3820,3820,3820,3820,0
20230801,194300,84396975,3820,3820,3820,3820,0
20230801,194200,84396975,3820,3820,3820,3820,0
20230801,194100,84396975,3820,3820,3820,3820,0
20230801,194000,84396975,3820,3820,3820,3820,0
20230801,193900,84396975,3820,3820,3820,3820,0
20230801,193800,84396975,3820,3820,3820,3820,0
20230801,193700,84396975,3820,3820,3820,3820,0
20230801,193600,84396975,3820,3820,3820,3820,0
20230801,193500,84396975,3820,3820,3820,3820,0
20230801,193400,84396975,3820,3820,3820,3820,0
20230801,193300,84396975,3820,3820,3820,3820,0
20230801,193200,84396975,3820,3820,3820,3820,0
20230801,193100,84396975,3820,3820,3820,3820,0
20230801,193000,84396975,3820,3820,3820,3820,0
20230801,192900,84396975,3820,3820,3820,3820,0
20230801,192800,84396975,3820,3820,3820,3820,0
20230801,192700,84396975,3820,3820,3820,3820,0
20230801,192600,84396975,3820,3820,3820,3820,0
20230801,192500,84396975,3820,3820,3820,3820,0
20230801,192400,84396975,3820,3820,3820,3820,0
20230801,192300,84396975,3820,3820,3820,3820,129
20230801,192200,84396975,3820,3820,3820,3820,0
20230801,192100,84396975,3820,3820,3820,3820,0
20230801,192000,84396975,3820,3820,3820,3820,0
20230801,191900,84396975,3820,3820,3820,3820,0
20230801,191800,84396975,3820,3820,3820,3820,0
20230801,191700,84396975,3820,3820,3820,3820,0
20230801,191600,84396975,3820,3820,3820,3820,0
20230801,191500,84396975,3820,3820,3820,3820,0
20230801,191400,84396975,3820,3820,3820,3820,0
20230801,191300,84396975,3820,3820,3820,3820,0
20230801,191200,84396975,3820,3820,3820,3820,0
20230801,191100,84396975,3820,3820,3820,3820,0
20230801,191000,84396975,3820,3820,3820,3820,0
20230801,190900,84396975,3820,3820,3820,3820,0
20230801,190800,84396975,3820,3820,3820,3820,0
20230801,190700,84396975,3820,3820,3820,3820,0
20230801,190600,84396975,3820,3820,3820,3820,0
20230801,190500,84396975,3820,3820,3820,3820,0
20230801,190400,84396975,3820,3820,3820,3820,0
20230801,190300,84396975,3820,3820,3820,3820,0
20230801,190200,84396975,3820,3820,3820,3820,0
20230801,190100,84396975,3820,3820,3820,3820,0
20230801,190000,84396975,3820,3820,3820,3820,0
20230801,185900,84396975,3820,3820,3820,3820,0
20230801,185800,84396975,3820,3820,3820,3820,0
20230801,185700,84396975,3820,3820,3820,3820,0
20230801,185600,84396975,3820,3820,3820,3820,0
20230801,185500,84396975,3820,3820,3820,3820,0
20230801,185400,84396975,3820,3820,3820,3820,0
20230801,185300,84396975,3820,3820,3820,3820,129
20230801,185200,84396975,3820,3820,3820,3820,0
20230801,185100,84396975,3820,3820,3820,3820,0
20230801,185000,84396975,3820,3820,3820,3820,0
20230801,184900,84396975,3820,3820,3820,3820,0
20230801,184800,84396975,3820,3820,3820,3820,0
20230801,184700,84396975,3820,3820,3820,3820,0
20230801,184600,84396975,3820,3820,3820,3820,0
20230801,184500,84396975,3820,3820,3820,3820,0
20230801,184400,84396975,3820,3820,3820,3820,0
20230801,184300,84396975,3820,3820,3820,3820,0
20230801,184200,84396975,3820,3820,3820,3820,0
20230801,184100,84396975,3820,3820,3820,3820,0
20230801,184000,84396975,3820,3820,3820,3820,0
20230801,183900,84396975,3820,3820,3820,3820,0
20230801,183800,84396975,3820,3820,3820,3820,0
20230801,183700,84396975,3820,3820,3820,3820,0
20230801,183600,84396975,3820,3820,3820,3820,0
20230801,183500,84396975,3820,3820,3820,3820,0
20230801,183400,84396975,3820,3820,3820,3820,0
20230801,183300,84396975,3820,3820,3820,3820,0
20230801,183200,84396975,3820,3820,3820,3820,0
20230801,183100,84396975,3820,3820,3820,3820,0
20230801,183000,84396975,3820,3820,3820,3820,0
20230801,182900,84396975,3820,3820,3820,3820,0
20230801,182800,84396975,3820,3820,3820,3820,0
20230801,182700,84396975,3820,3820,3820,3820,0
20230801,182600,84396975,3820,3820,3820,3820,0
20230801,182500,84396975,3820,3820,3820,3820,0
20230801,182400,84396975,3820,3820,3820,3820,0
20230801,182300,84396975,3820,3820,3820,3820,129
20230801,182200,84396975,3820,3820,3820,3820,0
20230801,182100,84396975,3820,3820,3820,3820,0
20230801,182000,84396975,3820,3820,3820,3820,0
20230801,181900,84396975,3820,3820,3820,3820,0
20230801,181800,84396975,3820,3820,3820,3820,0
20230801,181700,84396975,3820,3820,3820,3820,0
20230801,181600,84396975,3820,3820,3820,3820,0
20230801,181500,84396975,3820,3820,3820,3820,0
20230801,181400,84396975,3820,3820,3820,3820,0
20230801,181300,84396975,3820,3820,3820,3820,0
20230801,181200,84396975,3820,3820,3820,3820,0
20230801,181100,84396975,3820,3820,3820,3820,0
20230801,181000,84396975,3820,3820,3820,3820,0
20230801,180900,84396975,3820,3820,3820,3820,0
20230801,180800,84396975,3820,3820,3820,3820,0
20230801,180700,84396975,3820,3820,3820,3820,0
20230801,180600,84396975,3820,3820,3820,3820,0
20230801,180500,84396975,3820,3820,3820,3820,0
20230801,180400,84396975,3820,3820,3820,3820,0
20230801,180300,84396975,3820,3820,3820,3820,0
20230801,180200,84396975,3820,3820,3820,3820,0
20230801,180100,84396975,3820,3820,3820,3820,0
20230801,180000,84396975,3820,3820,3820,3820,0
20230801,175900,84396975,3820,3820,3820,3820,0
20230801,175800,84396975,3820,3820,3820,3820,0
20230801,175700,84396975,3820,3820,3820,3820,0
20230801,175600,84396975,3820,3820,3820,3820,0
20230801,175500,84396975,3820,3820,3820,3820,0
20230801,175400,84396975,3820,3820,3820,3820,0
20230801,175300,84396975,3820,3820,3820,3820,129
20230801,175200,84396975,3820,3820,3820,3820,0
20230801,175100,84396975,3820,3820,3820,3820,0
20230801,175000,84396975,3820,3820,3820,3820,0
20230801,174900,84396975,3820,3820,3820,3820,0
20230801,174800,84396975,3820,3820,3820,3820,0
20230801,174700,84396975,3820,3820,3820,3820,0
20230801,174600,84396975,3820,3820,3820,3820,0
20230801,174500,84396975,3820,3820,3820,3820,0
20230801,174400,84396975,3820,3820,3820,3820,0
20230801,174300,84396975,3820,3820,3820,3820,0
20230801,174200,84396975,3820,3820,3820,3820,0
20230801,174100,84396975,3820,3820,3820,3820,0
20230801,174000,84396975,3820,3820,3820,3820,0
20230801,173900,84396975,3820,3820,3820,3820,0
20230801,173800,84396975,3820,3820,3820,3820,0
20230801,173700,84396975,3820,3820,3820,3820,0
20230801,173600,84396975,3820,3820,3820,3820,0
20230801,173500,84396975,3820,3820,3820,3820,0
20230801,173400,84396975,3820,3820,3820,3820,0
20230801,173300,84396975,3820,3820,3820,3820,0
20230801,173200,84396975,3820,3820,3820,3820,0
20230801,173100,84396975,3820,3820,3820,3820,0
20230801,173000,84396975,3820,3820,3820,3820,0
20230801,172900,84396975,3820,3820,3820,3820,0
20230801,172800,84396975,3820,3820,3820,3820,0
20230801,172700,84396975,3820,3820,3820,3820,0
20230801,172600,84396975,3820,3820,3820,3820,0
20230801,172500,84396975,3820,3820,3820,3820,0
20230801,172400,84396975,3820,3820,3820,3820,0
20230801,172300,84396975,3820,3820,3820,3820,129
20230801,172200,84396975,3820,3820,3820,3820,0
20230801,172100,84396975,3820,3820,3820,3820,0
20230801,172000,84396975,3820,3820,3820,3820,0
20230801,171900,84396975,3820,3820,3820,3820,0
20230801,171800,84396975,3820,3820,3820,3820,0
20230801,171700,84396975,3820,3820,3820,3820,0
20230801,171600,84396975,3820,3820,3820,3820,0
20230801,171500,84396975,3820,3820,3820,3820,0
20230801,171400,84396975,3820,3820,3820,3820,0
20230801,171300,84396975,3820,3820,3820,3820,0
20230801,171200,84396975,3820,3820,3820,3820,0
20230801,171100,84396975,3820,3820,3820,3820,0
20230801,171000,84396975,3820,3820,3820,3820,0
20230801,170900,84396975,3820,3820,3820,3820,0
20230801,170800,84396975,3820,3820,3820,3820,0
20230801,170700,84396975,3820,3820,3820,3820,0
20230801,170600,84396975,3820,3820,3820,3820,0
20230801,170500,84396975,3820,3820,3820,3820,0
20230801,170400,84396975,3820,3820,3820,3820,0
20230801,170300,84396975,3820,3820,3820,3820,0
20230801,170200,84396975,3820,3820,3820,3820,0
20230801,170100,84396975,3820,3820,3820,3820,0
20230801,170000,84396975,3820,3820,3820,3820,0
20230801,165900,84396975,3820,3820,3820,3820,0
20230801,165800,84396975,3820,3820,3820,3820,0
20230801,165700,84396975,3820,3820,3820,3820,0
20230801,165600,84396975,3820,3820,3820,3820,0
20230801,165500,84396975,3820,3820,3820,3820,0
20230801,165400,84396975,3820,3820,3820,3820,0
20230801,165300,84396975,3820,3820,3820,3820,129
20230801,165200,84396975,3820,3820,3820,3820,0
20230801,165100,84396975,3820,3820,3820,3820,0
20230801,165000,84396975,3820,3820,3820,3820,0
20230801,164900,84396975,3820,3820,3820,3820,0
20230801,164800,84396975,3820,3820,3820,3820,0
20230801,164700,84396975,3820,3820,3820,3820,0
20230801,164600,84396975,3820,3820,3820,3820,0
20230801,164500,84396975,3820,3820,3820,3820,0
20230801,164400,84396975,3820,3820,3820,3820,0
20230801,164300,84396975,3820,3820,3820,3820,0
20230801,164200,84396975,3820,3820,3820,3820,0
20230801,164100,84396975,3820,3820,3820,3820,0
20230801,164000,84396975,3820,3820,3820,3820,0
20230801,163900,84396975,3820,3820,3820,3820,0
20230801,163800,84396975,3820,3820,3820,3820,0
20230801,163700,84396975,3820,3820,3820,3820,0
20230801,163600,84396975,3820,3820,3820,3820,0
20230801,163500,84396975,3820,3820,3820,3820,0
20230801,163400,84396975,3820,3820,3820,3820,0
20230801,163300,84396975,3820,3820,3820,3820,0
20230801,163200,84396975,3820,3820,3820,3820,0
20230801,163100,84396975,3820,3820,3820,3820,0
20230801,163000,84396975,3820,3820,3820,3820,0
20230801,162900,84396975,3820,3820,3820,3820,0
20230801,162800,84396975,3820,3820,3820,3820,0
20230801,162700,84396975,3820,3820,3820,3820,0
20230801,162600,84396975,3820,3820,3820,3820,0
20230801,162500,84396975,3820,3820,3820,3820,0
20230801,162400,84396975,3820,3820,3820,3820,0
20230801,162300,84396975,3820,3820,3820,3820,129
20230801,162200,84396975,3820,3820,3820,3820,0
20230801,162100,84396975,3820,3820,3820,3820,0
20230801,162000,84396975,3820,3820,3820,3820,0
20230801,161900,84396975,3820,3820,3820,3820,0
20230801,161800,84396975,3820,3820,3820,3820,0
20230801,161700,84396975,3820,3820,3820,3820,0
20230801,161600,84396975,3820,3820,3820,3820,0
20230801,161500,84396975,3820,3820,3820,3820,0
20230801,161400,84396975,3820,3820,3820,3820,0
20230801,161300,84396975,3820,3820,3820,3820,0
20230801,161200,84396975,3820,3820,3820,3820,0
20230801,161100,84396975,3820,3820,3820,3820,0
20230801,161000,84396975,3820,3820,3820,3820,0
20230801,160900,84396975,3820,3820,3820,3820,0
20230801,160800,84396975,3820,3820,3820,3820,0
20230801,160700,84396975,3820,3820,3820,3820,0
20230801,160600,84396975,3820,3820,3820,3820,0
20230801,160500,84396975,3820,3820,3820,3820,0
20230801,160400,84396975,3820,3820,3820,3820,0
20230801,160300,84396975,3820,3820,3820,3820,0
20230801,160200,84396975,3820,3820,3820,3820,0
20230801,160100,84396975,3820,3820,3820,3820,0
20230801,160000,84396975,3820,3820,3820,3820,0
20230801,155900,84396975,3820,3820,3820,3820,0
20230801,155800,84396975,3820,3820,3820,3820,0
20230801,155700,84396975,3820,3820,3820,3820,0
20230801,155600,84396975,3820,3820,3820,3820,0
20230801,155500,84396975,3820,3820,3820,3820,0
20230801,155400,84396975,3820,3820,3820,3820,0
20230801,155300,84396975,3820,3820,3820,3820,129
20230801,155200,84396975,3820,3820,3820,3820,0
20230801,155100,84396975,3820,3820,3820,3820,0
20230801,155000,84396975,3820,3820,3820,3820,0
20230801,154900,84396975,3820,3820,3820,3820,0
20230801,154800,84396975,3820,3820,3820,3820,0
20230801,154700,84396975,3820,3820,3820,3820,0
20230801,154600,84396975,3820,3820,3820,3820,0
20230801,154500,84396975,3820,3820,3820,3820,0
20230801,154400,84396975,3820,3820,3820,3820,0
20230801,154300,84396975,3820,3820,3820,3820,0
20230801,154200,84396975,3820,3820,3820,3820,0
20230801,154100,84396975,3820,3820,3820,3820,0
20230801,154000,84396975,3820,3820,3820,3820,0
20230801,153900,84396975,3820,3820,3820,3820,0
20230801,153800,84396975,3820,3820,3820,3820,0
20230801,153700,84396975,3820,3820,3820,3820,0
20230801,153600,84396975,3820,3820,3820,3820,0
20230801,153500,84396975,3820,3820,3820,3820,0
20230801,153400,84396975,3820,3820,3820,3820,0
20230801,153300,84396975,3820,3820,3820,3820,0
20230801,153200,84396975,3820,3820,3820,3820,0
20230801,153100,84396975,3820,3820,3820,3820,0
20230801,153000,84396975,3820,3820,3820,3820,129
20230801,152900,83904195,3785,3785,3785,3785,0
20230801,152800,83904195,3785,3785,3785,3785,0
20230801,152700,83904195,3785,3785,3785,3785,0
20230801,152600,83904195,3785,3785,3785,3785,0
20230801,152500,83904195,3785,3785,3785,3785,0
20230801,152400,83904195,3785,3785,3785,3785,0
20230801,152300,83904195,3785,3785,3785,3785,0
20230801,152200,83904195,3785,3785,3785,3785,0
20230801,152100,83904195,3785,3785,3785,3785,0
20230801,152000,83904195,3785,3785,3785,3785,0
20230801,151900,83904195,3785,3785,3790,3785,120
20230801,151800,83449945,3790,3790,3790,3790,160
20230801,151700,82843545,3815,3815,3815,3815,0
20230801,151600,82843545,3815,3815,3815,3815,1
20230801,151500,82839730,3815,3815,3815,3815,0
20230801,151400,82839730,3815,3815,3815,3815,0
20230801,151300,82839730,3815,3815,3815,3815,0
20230801,151200,82839730,3815,3815,3815,3815,0
20230801,151100,82839730,3815,3815,3815,3815,0
20230801,151000,82839730,3815,3815,3815,3815,0
20230801,150900,82839730,3815,3815,3815,3815,5
20230801,150800,82820655,3815,3815,3815,3815,0
20230801,150700,82820655,3815,3815,3815,3815,0
20230801,150600,82820655,3815,3815,3815,3815,5
20230801,150500,82801580,3790,3790,3790,3790,0
20230801,150400,82801580,3790,3790,3790,3790,0
20230801,150300,82801580,3790,3790,3790,3790,0
20230801,150200,82801580,3790,3790,3790,3790,120
20230801,150100,82346780,3815,3815,3815,3815,3
20230801,150000,82335335,3815,3810,3815,3810,20
20230801,145900,82259130,3790,3790,3790,3790,0
20230801,145800,82259130,3790,3790,3790,3790,0
20230801,145700,82259130,3790,3790,3790,3790,0
20230801,145600,82259130,3790,3790,3790,3790,0
20230801,145500,82259130,3790,3790,3790,3790,0
20230801,145400,82259130,3790,3790,3790,3790,18
20230801,145300,82190910,3800,3800,3800,3800,0
20230801,145200,82190910,3800,3800,3800,3800,0
20230801,145100,82190910,3800,3800,3800,3800,4
20230801,145000,82175710,3810,3810,3810,3810,2
20230801,144900,82168090,3810,3805,3810,3805,63
20230801,144800,81928075,3800,3790,3800,3790,310
20230801,144700,80753125,3710,3710,3710,3710,0
20230801,144600,80753125,3710,3710,3710,3710,0
20230801,144500,80753125,3710,3710,3710,3710,0
20230801,144400,80753125,3710,3810,3810,3700,1790
20230801,144300,74074140,3815,3815,3815,3815,0
20230801,144200,74074140,3815,3815,3815,3815,0
20230801,144100,74074140,3815,3815,3815,3815,5
20230801,144000,74055065,3815,3820,3820,3815,82
20230801,143900,73741880,3815,3815,3815,3815,0
20230801,143800,73741880,3815,3815,3815,3815,1
20230801,143700,73738065,3815,3815,3815,3815,0
20230801,143600,73738065,3815,3815,3815,3815,0
20230801,143500,73738065,3815,3815,3815,3815,0
20230801,143400,73738065,3815,3815,3815,3815,0
20230801,143300,73738065,3815,3815,3815,3815,0
20230801,143200,73738065,3815,3815,3815,3815,6
20230801,143100,73715175,3815,3815,3815,3815,0
20230801,143000,73715175,3815,3815,3815,3815,0
20230801,142900,73715175,3815,3815,3815,3815,0
20230801,142800,73715175,3815,3815,3815,3815,0
20230801,142700,73715175,3815,3815,3815,3815,0
20230801,142600,73715175,3815,3815,3815,3815,2
20230801,142500,73707545,3815,3815,3815,3815,0
20230801,142400,73707545,3815,3815,3815,3815,0
20230801,142300,73707545,3815,3815,3815,3815,0
20230801,142200,73707545,3815,3815,3815,3815,0
20230801,142100,73707545,3815,3815,3815,3815,0
20230801,142000,73707545,3815,3815,3815,3815,0
20230801,141900,73707545,3815,3815,3815,3815,0
20230801,141800,73707545,3815,3815,3815,3815,0
20230801,141700,73707545,3815,3815,3815,3815,10
20230801,141600,73669395,3815,3815,3815,3815,30
20230801,141500,73554945,3815,3815,3815,3815,0
20230801,141400,73554945,3815,3815,3815,3815,0
20230801,141300,73554945,3815,3815,3815,3815,0
20230801,141200,73554945,3815,3815,3815,3815,0
20230801,141100,73554945,3815,3815,3815,3815,0
20230801,141000,73554945,3815,3815,3815,3815,0
20230801,140900,73554945,3815,3815,3815,3815,0
20230801,140800,73554945,3815,3815,3815,3815,0
20230801,140700,73554945,3815,3815,3815,3815,0
20230801,140600,73554945,3815,3815,3815,3815,0
20230801,140500,73554945,3815,3815,3815,3815,0
20230801,140400,73554945,3815,3815,3815,3815,2
20230801,140300,73547315,3775,3775,3775,3775,0
20230801,140200,73547315,3775,3775,3775,3775,0
20230801,140100,73547315,3775,3775,3775,3775,28
20230801,140000,73441615,3775,3775,3775,3775,0
20230801,135900,73441615,3775,3775,3775,3775,0
20230801,135800,73441615,3775,3775,3775,3775,0
20230801,135700,73441615,3775,3795,3795,3775,200
20230801,135600,72685605,3820,3820,3820,3820,0
20230801,135500,72685605,3820,3820,3820,3820,0
20230801,135400,72685605,3820,3820,3820,3820,5
20230801,135300,72666505,3825,3825,3825,3825,0
20230801,135200,72666505,3825,3825,3825,3825,0
20230801,135100,72666505,3825,3825,3825,3825,0
20230801,135000,72666505,3825,3825,3825,3825,0
20230801,134900,72666505,3825,3825,3825,3825,0
20230801,134800,72666505,3825,3825,3825,3825,0
20230801,134700,72666505,3825,3825,3825,3825,20
20230801,134600,72590005,3830,3830,3830,3830,21
20230801,134500,72509575,3835,3835,3835,3835,30
20230801,134400,72394525,3795,3775,3795,3775,93
20230801,134300,72041765,3775,3775,3775,3775,0
20230801,134200,72041765,3775,3775,3775,3775,0
20230801,134100,72041765,3775,3775,3775,3775,0
20230801,134000,72041765,3775,3775,3775,3775,0
20230801,133900,72041765,3775,3775,3775,3775,0
20230801,133800,72041765,3775,3775,3775,3775,0
20230801,133700,72041765,3775,3775,3775,3775,0
20230801,133600,72041765,3775,3775,3775,3775,0
20230801,133500,72041765,3775,3775,3775,3775,0
20230801,133400,72041765,3775,3775,3775,3775,0
20230801,133300,72041765,3775,3775,3775,3775,0
20230801,133200,72041765,3775,3775,3775,3775,4
20230801,133100,72026665,3775,3775,3775,3775,0
20230801,133000,72026665,3775,3775,3775,3775,0
20230801,132900,72026665,3775,3775,3775,3775,0
20230801,132800,72026665,3775,3775,3775,3775,7
20230801,132700,72000240,3775,3775,3775,3775,1
20230801,132600,71996465,3795,3795,3795,3795,0
20230801,132500,71996465,3795,3795,3795,3795,0
20230801,132400,71996465,3795,3805,3805,3795,629
20230801,132300,69605830,3810,3810,3810,3810,17
20230801,132200,69541060,3840,3840,3840,3840,0
20230801,132100,69541060,3840,3840,3840,3840,0
20230801,132000,69541060,3840,3840,3840,3840,0
20230801,131900,69541060,3840,3840,3840,3840,0
20230801,131800,69541060,3840,3840,3840,3840,0
20230801,131700,69541060,3840,3840,3840,3840,0
20230801,131600,69541060,3840,3840,3840,3840,0
20230801,131500,69541060,3840,3840,3840,3840,0
20230801,131400,69541060,3840,3840,3840,3840,0
20230801,131300,69541060,3840,3840,3840,3840,0
20230801,131200,69541060,3840,3840,3840,3840,0
20230801,131100,69541060,3840,3840,3840,3840,0
20230801,131000,69541060,3840,3820,3840,3805,229
20230801,130900,68666230,3840,3840,3840,3840,0
20230801,130800,68666230,3840,3840,3840,3840,0
20230801,130700,68666230,3840,3840,3840,3840,0
20230801,130600,68666230,3840,3840,3840,3840,0
20230801,130500,68666230,3840,3840,3840,3840,0
20230801,130400,68666230,3840,3840,3840,3840,0
20230801,130300,68666230,3840,3840,3840,3840,0
20230801,130200,68666230,3840,3840,3840,3840,0
20230801,130100,68666230,3840,3840,3840,3840,0
20230801,130000,68666230,3840,3840,3840,3840,0
20230801,125900,68666230,3840,3840,3840,3840,20
20230801,125800,68589430,3840,3840,3840,3840,0
20230801,125700,68589430,3840,3840,3840,3840,0
20230801,125600,68589430,3840,3840,3840,3840,0
20230801,125500,68589430,3840,3840,3840,3840,0
20230801,125400,68589430,3840,3840,3840,3840,0
20230801,125300,68589430,3840,3840,3840,3840,0
20230801,125200,68589430,3840,3840,3840,3840,30
20230801,125100,68474230,3835,3835,3835,3835,0
20230801,125000,68474230,3835,3840,3840,3835,374
20230801,124900,67039885,3845,3845,3845,3845,0
20230801,124800,67039885,3845,3845,3845,3845,0
20230801,124700,67039885,3845,3845,3845,3845,0
20230801,124600,67039885,3845,3845,3845,3845,21
20230801,124500,66959140,3845,3845,3845,3845,16
20230801,124400,66897620,3850,3850,3850,3850,50
20230801,124300,66705120,3855,3855,3855,3855,0
20230801,124200,66705120,3855,3855,3855,3855,0
20230801,124100,66705120,3855,3855,3855,3855,0
20230801,124000,66705120,3855,3855,3855,3855,0
20230801,123900,66705120,3855,3855,3855,3855,0
20230801,123800,66705120,3855,3855,3855,3855,0
20230801,123700,66705120,3855,3855,3855,3855,0
20230801,123600,66705120,3855,3855,3855,3855,0
20230801,123500,66705120,3855,3855,3855,3855,0
20230801,123400,66705120,3855,3855,3855,3855,0
20230801,123300,66705120,3855,3855,3855,3855,0
20230801,123200,66705120,3855,3855,3855,3855,0
20230801,123100,66705120,3855,3855,3855,3855,0
20230801,123000,66705120,3855,3855,3855,3855,0
20230801,122900,66705120,3855,3855,3855,3855,220
20230801,122800,65857020,3855,3855,3855,3855,147
20230801,122700,65290335,3855,3855,3855,3855,0
20230801,122600,65290335,3855,3855,3855,3855,0
20230801,122500,65290335,3855,3855,3855,3855,0
20230801,122400,65290335,3855,3855,3855,3855,0
20230801,122300,65290335,3855,3855,3855,3855,0
20230801,122200,65290335,3855,3855,3855,3855,0
20230801,122100,65290335,3855,3840,3855,3840,5
20230801,122000,65271105,3835,3835,3835,3835,0
20230801,121900,65271105,3835,3835,3835,3835,0
20230801,121800,65271105,3835,3835,3835,3835,0
20230801,121700,65271105,3835,3835,3835,3835,1
20230801,121600,65267270,3840,3840,3840,3840,1
20230801,121500,65263430,3840,3840,3840,3840,0
20230801,121400,65263430,3840,3840,3840,3840,0
20230801,121300,65263430,3840,3840,3840,3840,0
20230801,121200,65263430,3840,3840,3840,3840,1
20230801,121100,65259590,3835,3835,3835,3835,0
20230801,121000,65259590,3835,3835,3835,3835,2
20230801,120900,65251920,3840,3840,3840,3840,0
20230801,120800,65251920,3840,3840,3840,3840,0
20230801,120700,65251920,3840,3840,3840,3840,0
20230801,120600,65251920,3840,3840,3840,3840,0
20230801,120500,65251920,3840,3835,3840,3835,172
20230801,120400,64592210,3835,3820,3835,3820,33
20230801,120300,64465685,3825,3830,3830,3820,138
20230801,120200,63937315,3830,3835,3835,3830,155
20230801,120100,63343580,3835,3835,3835,3835,7
20230801,120000,63316735,3855,3855,3855,3855,0
20230801,115900,63316735,3855,3855,3855,3855,0
20230801,115800,63316735,3855,3855,3855,3855,0
20230801,115700,63316735,3855,3855,3855,3855,0
20230801,115600,63316735,3855,3855,3855,3855,0
20230801,115500,63316735,3855,3855,3855,3855,1
20230801,115400,63312880,3835,3835,3835,3835,239
20230801,115300,62396315,3835,3835,3835,3835,0
20230801,115200,62396315,3835,3835,3835,3835,1
20230801,115100,62392480,3835,3835,3835,3835,11
20230801,115000,62350295,3835,3835,3835,3835,18
20230801,114900,62281265,3835,3835,3835,3835,48
20230801,114800,62097185,3835,3835,3835,3835,0
20230801,114700,62097185,3835,3835,3835,3835,527
20230801,114600,60076140,3855,3855,3855,3855,0
20230801,114500,60076140,3855,3855,3855,3855,0
20230801,114400,60076140,3855,3855,3855,3855,0
20230801,114300,60076140,3855,3855,3855,3855,4
20230801,114200,60060720,3855,3855,3855,3855,0
20230801,114100,60060720,3855,3855,3855,3855,0
20230801,114000,60060720,3855,3855,3855,3855,0
20230801,113900,60060720,3855,3845,3855,3845,36
20230801,113800,59922160,3845,3845,3845,3845,13
20230801,113700,59872175,3850,3855,3855,3850,6
20230801,113600,59849050,3850,3835,3850,3835,27
20230801,113500,59745475,3850,3850,3850,3850,0
20230801,113400,59745475,3850,3855,3855,3850,32
20230801,113300,59622170,3855,3855,3855,3855,2
20230801,113200,59614460,3850,3850,3850,3850,0
20230801,113100,59614460,3850,3850,3850,3850,39
20230801,113000,59464310,3850,3850,3850,3850,10
20230801,112900,59425810,3855,3860,3860,3855,51
20230801,112800,59229030,3860,3860,3860,3860,0
20230801,112700,59229030,3860,3860,3860,3860,10
20230801,112600,59190430,3860,3860,3860,3860,0
20230801,112500,59190430,3860,3860,3860,3860,10
20230801,112400,59151830,3865,3865,3865,3865,0
20230801,112300,59151830,3865,3865,3865,3865,0
20230801,112200,59151830,3865,3865,3865,3865,8
20230801,112100,59120910,3865,3865,3865,3865,0
20230801,112000,59120910,3865,3865,3865,3865,25
20230801,111900,59024285,3865,3865,3865,3865,2
20230801,111800,59016555,3865,3860,3865,3860,14
20230801,111700,58962505,3815,3845,3870,3815,1245
20230801,111600,54157945,3845,3845,3845,3845,0
20230801,111500,54157945,3845,3845,3845,3845,0
20230801,111400,54157945,3845,3845,3845,3845,0
20230801,111300,54157945,3845,3845,3845,3845,0
20230801,111200,54157945,3845,3845,3845,3845,0
20230801,111100,54157945,3845,3845,3845,3845,0
20230801,111000,54157945,3845,3845,3845,3845,0
20230801,110900,54157945,3845,3845,3845,3845,0
20230801,110800,54157945,3845,3820,3845,3805,85
20230801,110700,53833630,3850,3850,3850,3850,0
20230801,110600,53833630,3850,3845,3850,3845,6
20230801,110500,53810555,3845,3845,3845,3845,0
20230801,110400,53810555,3845,3845,3845,3845,5
20230801,110300,53791330,3840,3840,3840,3840,10
20230801,110200,53752930,3855,3855,3855,3855,0
20230801,110100,53752930,3855,3855,3855,3855,0
20230801,110000,53752930,3855,3855,3855,3855,0
20230801,105900,53752930,3855,3855,3855,3855,0
20230801,105800,53752930,3855,3855,3855,3855,0
20230801,105700,53752930,3855,3855,3855,3855,0
20230801,105600,53752930,3855,3850,3855,3850,10
20230801,105500,53714390,3850,3850,3850,3850,10
20230801,105400,53675890,3850,3855,3855,3850,311
20230801,105300,52477040,3855,3855,3855,3855,0
20230801,105200,52477040,3855,3855,3855,3855,0
20230801,105100,52477040,3855,3855,3855,3855,1
20230801,105000,52473185,3850,3850,3850,3850,0
20230801,104900,52473185,3850,3850,3850,3850,0
20230801,104800,52473185,3850,3850,3850,3850,4
20230801,104700,52457785,3850,3850,3850,3850,4
20230801,104600,52442385,3855,3850,3855,3850,9
20230801,104500,52407715,3855,3855,3855,3855,0
20230801,104400,52407715,3855,3855,3855,3855,0
20230801,104300,52407715,3855,3850,3855,3850,500
20230801,104200,50480315,3855,3850,3855,3850,26
20230801,104100,50380185,3855,3850,3855,3850,48
20230801,104000,50195305,3850,3830,3850,3830,1307
20230801,103900,45186525,3825,3820,3825,3820,4009
20230801,103800,29852595,3810,3810,3810,3810,0
20230801,103700,29852595,3810,3810,3810,3810,0
20230801,103600,29852595,3810,3810,3810,3810,8
20230801,103500,29822115,3825,3825,3825,3825,0
20230801,103400,29822115,3825,3825,3825,3825,0
20230801,103300,29822115,3825,3825,3825,3825,0
20230801,103200,29822115,3825,3825,3825,3825,0
20230801,103100,29822115,3825,3825,3825,3825,0
20230801,103000,29822115,3825,3820,3825,3820,442
20230801,102900,28131665,3825,3825,3825,3825,0
20230801,102800,28131665,3825,3825,3825,3825,0
20230801,102700,28131665,3825,3825,3825,3825,0
20230801,102600,28131665,3825,3825,3825,3825,0
20230801,102500,28131665,3825,3820,3825,3820,121
20230801,102400,27669420,3820,3820,3820,3820,20
20230801,102300,27593020,3820,3820,3820,3820,99
20230801,102200,27214840,3820,3820,3820,3820,287
20230801,102100,26118500,3820,3820,3820,3820,0
20230801,102000,26118500,3820,3820,3820,3820,0
20230801,101900,26118500,3820,3820,3820,3795,50
20230801,101800,25928450,3795,3795,3795,3795,50
20230801,101700,25738700,3820,3820,3820,3820,0
20230801,101600,25738700,3820,3820,3820,3820,40
20230801,101500,25585900,3825,3825,3825,3825,0
20230801,101400,25585900,3825,3825,3825,3825,0
20230801,101300,25585900,3825,3825,3825,3825,20
20230801,101200,25509400,3825,3825,3825,3825,10
20230801,101100,25471150,3825,3825,3825,3825,2
20230801,101000,25463500,3825,3825,3825,3825,0
20230801,100900,25463500,3825,3825,3825,3825,0
20230801,100800,25463500,3825,3825,3825,3825,20
20230801,100700,25387000,3825,3815,3825,3815,132
20230801,100600,24882420,3825,3825,3825,3825,0
20230801,100500,24882420,3825,3825,3825,3825,0
20230801,100400,24882420,3825,3825,3825,3825,0
20230801,100300,24882420,3825,3825,3825,3825,30
20230801,100200,24767670,3825,3825,3825,3825,0
20230801,100100,24767670,3825,3825,3825,3825,0
20230801,100000,24767670,3825,3825,3825,3825,0
20230801,095900,24767670,3825,3795,3825,3795,2255
20230801,095800,16204660,3780,3780,3780,3780,0
20230801,095700,16204660,3780,3780,3780,3780,0
20230801,095600,16204660,3780,3780,3780,3780,36
20230801,095500,16068580,3775,3775,3775,3775,0
20230801,095400,16068580,3775,3775,3775,3775,0
20230801,095300,16068580,3775,3795,3795,3775,150
20230801,095200,15501330,3795,3795,3795,3795,25
20230801,095100,15406455,3795,3795,3795,3795,0
20230801,095000,15406455,3795,3795,3795,3795,0
20230801,094900,15406455,3795,3795,3795,3795,100
20230801,094800,15026955,3795,3795,3795,3795,0
20230801,094700,15026955,3795,3795,3795,3795,0
20230801,094600,15026955,3795,3795,3795,3795,0
20230801,094500,15026955,3795,3795,3795,3795,0
20230801,094400,15026955,3795,3795,3795,3795,0
20230801,094300,15026955,3795,3795,3795,3795,0
20230801,094200,15026955,3795,3795,3795,3795,10
20230801,094100,14989005,3795,3795,3795,3795,0
20230801,094000,14989005,3795,3795,3795,3795,20
20230801,093900,14913105,3785,3780,3785,3780,75
20230801,093800,14629465,3785,3785,3785,3785,0
20230801,093700,14629465,3785,3785,3785,3785,0
20230801,093600,14629465,3785,3790,3790,3785,33
20230801,093500,14504555,3785,3785,3785,3785,0
20230801,093400,14504555,3785,3785,3785,3785,3
20230801,093300,14493200,3795,3795,3795,3795,0
20230801,093200,14493200,3795,3795,3795,3795,0
20230801,093100,14493200,3795,3795,3795,3795,0
20230801,093000,14493200,3795,3795,3795,3795,0
20230801,092900,14493200,3795,3795,3795,3795,0
20230801,092800,14493200,3795,3795,3795,3795,0
20230801,092700,14493200,3795,3795,3795,3795,0
20230801,092600,14493200,3795,3795,3795,3795,0
20230801,092500,14493200,3795,3795,3795,3795,71
20230801,092400,14223755,3785,3785,3785,3785,1
20230801,092300,14219970,3795,3795,3795,3795,0
20230801,092200,14219970,3795,3795,3795,3795,0
20230801,092100,14219970,3795,3795,3795,3795,230
20230801,092000,13347120,3795,3795,3795,3795,129
20230801,091900,12857565,3830,3830,3830,3830,0
20230801,091800,12857565,3830,3830,3830,3830,70
20230801,091700,12589465,3830,3830,3830,3830,0
20230801,091600,12589465,3830,3830,3830,3830,0
20230801,091500,12589465,3830,3830,3830,3830,25
20230801,091400,12493715,3830,3830,3830,3830,0
20230801,091300,12493715,3830,3820,3830,3770,571
20230801,091200,10310785,3790,3790,3790,3790,63
20230801,091100,10072015,3790,3800,3825,3790,550
20230801,091000,7974425,3770,3770,3770,3770,35
20230801,090900,7842475,3770,3770,3770,3770,0
20230801,090800,7842475,3770,3770,3770,3770,0
20230801,090700,7842475,3770,3770,3770,3770,0
20230801,090600,7842475,3770,3770,3770,3770,52
20230801,090500,7646435,3770,3825,3825,3770,13
20230801,090400,7597265,3785,3790,3875,3775,1339
20230801,090300,2528680,3775,3775,3775,3775,0
20230801,090200,2528680,3775,3760,3775,3760,305
20230801,090100,1378095,3760,3760,3760,3760,2
20230801,090000,1370575,3755,3755,3755,3755,365