KissMeData/357250/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205000,132664380,3160,3160,3160,3160,779
20230801,204900,132664380,3160,3160,3160,3160,0
20230801,204800,132664380,3160,3160,3160,3160,0
20230801,204700,132664380,3160,3160,3160,3160,0
20230801,204600,132664380,3160,3160,3160,3160,0
20230801,204500,132664380,3160,3160,3160,3160,0
20230801,204400,132664380,3160,3160,3160,3160,0
20230801,204300,132664380,3160,3160,3160,3160,0
20230801,204200,132664380,3160,3160,3160,3160,0
20230801,204100,132664380,3160,3160,3160,3160,0
20230801,204000,132664380,3160,3160,3160,3160,0
20230801,203900,132664380,3160,3160,3160,3160,0
20230801,203800,132664380,3160,3160,3160,3160,0
20230801,203700,132664380,3160,3160,3160,3160,0
20230801,203600,132664380,3160,3160,3160,3160,0
20230801,203500,132664380,3160,3160,3160,3160,0
20230801,203400,132664380,3160,3160,3160,3160,0
20230801,203300,132664380,3160,3160,3160,3160,0
20230801,203200,132664380,3160,3160,3160,3160,0
20230801,203100,132664380,3160,3160,3160,3160,0
20230801,203000,132664380,3160,3160,3160,3160,0
20230801,202900,132664380,3160,3160,3160,3160,0
20230801,202800,132664380,3160,3160,3160,3160,0
20230801,202700,132664380,3160,3160,3160,3160,0
20230801,202600,132664380,3160,3160,3160,3160,0
20230801,202500,132664380,3160,3160,3160,3160,0
20230801,202400,132664380,3160,3160,3160,3160,0
20230801,202300,132664380,3160,3160,3160,3160,0
20230801,202200,132664380,3160,3160,3160,3160,0
20230801,202100,132664380,3160,3160,3160,3160,0
20230801,202000,132664380,3160,3160,3160,3160,779
20230801,201900,132664380,3160,3160,3160,3160,0
20230801,201800,132664380,3160,3160,3160,3160,0
20230801,201700,132664380,3160,3160,3160,3160,0
20230801,201600,132664380,3160,3160,3160,3160,0
20230801,201500,132664380,3160,3160,3160,3160,0
20230801,201400,132664380,3160,3160,3160,3160,0
20230801,201300,132664380,3160,3160,3160,3160,0
20230801,201200,132664380,3160,3160,3160,3160,0
20230801,201100,132664380,3160,3160,3160,3160,0
20230801,201000,132664380,3160,3160,3160,3160,0
20230801,200900,132664380,3160,3160,3160,3160,0
20230801,200800,132664380,3160,3160,3160,3160,0
20230801,200700,132664380,3160,3160,3160,3160,0
20230801,200600,132664380,3160,3160,3160,3160,0
20230801,200500,132664380,3160,3160,3160,3160,0
20230801,200400,132664380,3160,3160,3160,3160,0
20230801,200300,132664380,3160,3160,3160,3160,0
20230801,200200,132664380,3160,3160,3160,3160,0
20230801,200100,132664380,3160,3160,3160,3160,0
20230801,200000,132664380,3160,3160,3160,3160,0
20230801,195900,132664380,3160,3160,3160,3160,0
20230801,195800,132664380,3160,3160,3160,3160,0
20230801,195700,132664380,3160,3160,3160,3160,0
20230801,195600,132664380,3160,3160,3160,3160,0
20230801,195500,132664380,3160,3160,3160,3160,0
20230801,195400,132664380,3160,3160,3160,3160,0
20230801,195300,132664380,3160,3160,3160,3160,0
20230801,195200,132664380,3160,3160,3160,3160,0
20230801,195100,132664380,3160,3160,3160,3160,0
20230801,195000,132664380,3160,3160,3160,3160,779
20230801,194900,132664380,3160,3160,3160,3160,0
20230801,194800,132664380,3160,3160,3160,3160,0
20230801,194700,132664380,3160,3160,3160,3160,0
20230801,194600,132664380,3160,3160,3160,3160,0
20230801,194500,132664380,3160,3160,3160,3160,0
20230801,194400,132664380,3160,3160,3160,3160,0
20230801,194300,132664380,3160,3160,3160,3160,0
20230801,194200,132664380,3160,3160,3160,3160,0
20230801,194100,132664380,3160,3160,3160,3160,0
20230801,194000,132664380,3160,3160,3160,3160,0
20230801,193900,132664380,3160,3160,3160,3160,0
20230801,193800,132664380,3160,3160,3160,3160,0
20230801,193700,132664380,3160,3160,3160,3160,0
20230801,193600,132664380,3160,3160,3160,3160,0
20230801,193500,132664380,3160,3160,3160,3160,0
20230801,193400,132664380,3160,3160,3160,3160,0
20230801,193300,132664380,3160,3160,3160,3160,0
20230801,193200,132664380,3160,3160,3160,3160,0
20230801,193100,132664380,3160,3160,3160,3160,0
20230801,193000,132664380,3160,3160,3160,3160,0
20230801,192900,132664380,3160,3160,3160,3160,0
20230801,192800,132664380,3160,3160,3160,3160,0
20230801,192700,132664380,3160,3160,3160,3160,0
20230801,192600,132664380,3160,3160,3160,3160,0
20230801,192500,132664380,3160,3160,3160,3160,0
20230801,192400,132664380,3160,3160,3160,3160,0
20230801,192300,132664380,3160,3160,3160,3160,0
20230801,192200,132664380,3160,3160,3160,3160,0
20230801,192100,132664380,3160,3160,3160,3160,0
20230801,192000,132664380,3160,3160,3160,3160,779
20230801,191900,132664380,3160,3160,3160,3160,0
20230801,191800,132664380,3160,3160,3160,3160,0
20230801,191700,132664380,3160,3160,3160,3160,0
20230801,191600,132664380,3160,3160,3160,3160,0
20230801,191500,132664380,3160,3160,3160,3160,0
20230801,191400,132664380,3160,3160,3160,3160,0
20230801,191300,132664380,3160,3160,3160,3160,0
20230801,191200,132664380,3160,3160,3160,3160,0
20230801,191100,132664380,3160,3160,3160,3160,0
20230801,191000,132664380,3160,3160,3160,3160,0
20230801,190900,132664380,3160,3160,3160,3160,0
20230801,190800,132664380,3160,3160,3160,3160,0
20230801,190700,132664380,3160,3160,3160,3160,0
20230801,190600,132664380,3160,3160,3160,3160,0
20230801,190500,132664380,3160,3160,3160,3160,0
20230801,190400,132664380,3160,3160,3160,3160,0
20230801,190300,132664380,3160,3160,3160,3160,0
20230801,190200,132664380,3160,3160,3160,3160,0
20230801,190100,132664380,3160,3160,3160,3160,0
20230801,190000,132664380,3160,3160,3160,3160,0
20230801,185900,132664380,3160,3160,3160,3160,0
20230801,185800,132664380,3160,3160,3160,3160,0
20230801,185700,132664380,3160,3160,3160,3160,0
20230801,185600,132664380,3160,3160,3160,3160,0
20230801,185500,132664380,3160,3160,3160,3160,0
20230801,185400,132664380,3160,3160,3160,3160,0
20230801,185300,132664380,3160,3160,3160,3160,0
20230801,185200,132664380,3160,3160,3160,3160,0
20230801,185100,132664380,3160,3160,3160,3160,0
20230801,185000,132664380,3160,3160,3160,3160,779
20230801,184900,132664380,3160,3160,3160,3160,0
20230801,184800,132664380,3160,3160,3160,3160,0
20230801,184700,132664380,3160,3160,3160,3160,0
20230801,184600,132664380,3160,3160,3160,3160,0
20230801,184500,132664380,3160,3160,3160,3160,0
20230801,184400,132664380,3160,3160,3160,3160,0
20230801,184300,132664380,3160,3160,3160,3160,0
20230801,184200,132664380,3160,3160,3160,3160,0
20230801,184100,132664380,3160,3160,3160,3160,0
20230801,184000,132664380,3160,3160,3160,3160,0
20230801,183900,132664380,3160,3160,3160,3160,0
20230801,183800,132664380,3160,3160,3160,3160,0
20230801,183700,132664380,3160,3160,3160,3160,0
20230801,183600,132664380,3160,3160,3160,3160,0
20230801,183500,132664380,3160,3160,3160,3160,0
20230801,183400,132664380,3160,3160,3160,3160,0
20230801,183300,132664380,3160,3160,3160,3160,0
20230801,183200,132664380,3160,3160,3160,3160,0
20230801,183100,132664380,3160,3160,3160,3160,0
20230801,183000,132664380,3160,3160,3160,3160,0
20230801,182900,132664380,3160,3160,3160,3160,0
20230801,182800,132664380,3160,3160,3160,3160,0
20230801,182700,132664380,3160,3160,3160,3160,0
20230801,182600,132664380,3160,3160,3160,3160,0
20230801,182500,132664380,3160,3160,3160,3160,0
20230801,182400,132664380,3160,3160,3160,3160,0
20230801,182300,132664380,3160,3160,3160,3160,0
20230801,182200,132664380,3160,3160,3160,3160,0
20230801,182100,132664380,3160,3160,3160,3160,0
20230801,182000,132664380,3160,3160,3160,3160,779
20230801,181900,132664380,3160,3160,3160,3160,0
20230801,181800,132664380,3160,3160,3160,3160,0
20230801,181700,132664380,3160,3160,3160,3160,0
20230801,181600,132664380,3160,3160,3160,3160,0
20230801,181500,132664380,3160,3160,3160,3160,0
20230801,181400,132664380,3160,3160,3160,3160,0
20230801,181300,132664380,3160,3160,3160,3160,0
20230801,181200,132664380,3160,3160,3160,3160,0
20230801,181100,132664380,3160,3160,3160,3160,0
20230801,181000,132664380,3160,3160,3160,3160,0
20230801,180900,132664380,3160,3160,3160,3160,0
20230801,180800,132664380,3160,3160,3160,3160,0
20230801,180700,132664380,3160,3160,3160,3160,0
20230801,180600,132664380,3160,3160,3160,3160,0
20230801,180500,132664380,3160,3160,3160,3160,0
20230801,180400,132664380,3160,3160,3160,3160,0
20230801,180300,132664380,3160,3160,3160,3160,0
20230801,180200,132664380,3160,3160,3160,3160,0
20230801,180100,132664380,3160,3160,3160,3160,0
20230801,180000,132664380,3160,3160,3160,3160,0
20230801,175900,132664380,3160,3160,3160,3160,0
20230801,175800,132664380,3160,3160,3160,3160,0
20230801,175700,132664380,3160,3160,3160,3160,0
20230801,175600,132664380,3160,3160,3160,3160,0
20230801,175500,132664380,3160,3160,3160,3160,0
20230801,175400,132664380,3160,3160,3160,3160,0
20230801,175300,132664380,3160,3160,3160,3160,0
20230801,175200,132664380,3160,3160,3160,3160,0
20230801,175100,132664380,3160,3160,3160,3160,0
20230801,175000,132664380,3160,3160,3160,3160,779
20230801,174900,132664380,3160,3160,3160,3160,0
20230801,174800,132664380,3160,3160,3160,3160,0
20230801,174700,132664380,3160,3160,3160,3160,0
20230801,174600,132664380,3160,3160,3160,3160,0
20230801,174500,132664380,3160,3160,3160,3160,0
20230801,174400,132664380,3160,3160,3160,3160,0
20230801,174300,132664380,3160,3160,3160,3160,0
20230801,174200,132664380,3160,3160,3160,3160,0
20230801,174100,132664380,3160,3160,3160,3160,0
20230801,174000,132664380,3160,3160,3160,3160,0
20230801,173900,132664380,3160,3160,3160,3160,0
20230801,173800,132664380,3160,3160,3160,3160,0
20230801,173700,132664380,3160,3160,3160,3160,0
20230801,173600,132664380,3160,3160,3160,3160,0
20230801,173500,132664380,3160,3160,3160,3160,0
20230801,173400,132664380,3160,3160,3160,3160,0
20230801,173300,132664380,3160,3160,3160,3160,0
20230801,173200,132664380,3160,3160,3160,3160,0
20230801,173100,132664380,3160,3160,3160,3160,0
20230801,173000,132664380,3160,3160,3160,3160,0
20230801,172900,132664380,3160,3160,3160,3160,0
20230801,172800,132664380,3160,3160,3160,3160,0
20230801,172700,132664380,3160,3160,3160,3160,0
20230801,172600,132664380,3160,3160,3160,3160,0
20230801,172500,132664380,3160,3160,3160,3160,0
20230801,172400,132664380,3160,3160,3160,3160,0
20230801,172300,132664380,3160,3160,3160,3160,0
20230801,172200,132664380,3160,3160,3160,3160,0
20230801,172100,132664380,3160,3160,3160,3160,0
20230801,172000,132664380,3160,3160,3160,3160,779
20230801,171900,132664380,3160,3160,3160,3160,0
20230801,171800,132664380,3160,3160,3160,3160,0
20230801,171700,132664380,3160,3160,3160,3160,0
20230801,171600,132664380,3160,3160,3160,3160,0
20230801,171500,132664380,3160,3160,3160,3160,0
20230801,171400,132664380,3160,3160,3160,3160,0
20230801,171300,132664380,3160,3160,3160,3160,0
20230801,171200,132664380,3160,3160,3160,3160,0
20230801,171100,132664380,3160,3160,3160,3160,0
20230801,171000,132664380,3160,3160,3160,3160,0
20230801,170900,132664380,3160,3160,3160,3160,0
20230801,170800,132664380,3160,3160,3160,3160,0
20230801,170700,132664380,3160,3160,3160,3160,0
20230801,170600,132664380,3160,3160,3160,3160,0
20230801,170500,132664380,3160,3160,3160,3160,0
20230801,170400,132664380,3160,3160,3160,3160,0
20230801,170300,132664380,3160,3160,3160,3160,0
20230801,170200,132664380,3160,3160,3160,3160,0
20230801,170100,132664380,3160,3160,3160,3160,0
20230801,170000,132664380,3160,3160,3160,3160,0
20230801,165900,132664380,3160,3160,3160,3160,0
20230801,165800,132664380,3160,3160,3160,3160,0
20230801,165700,132664380,3160,3160,3160,3160,0
20230801,165600,132664380,3160,3160,3160,3160,0
20230801,165500,132664380,3160,3160,3160,3160,0
20230801,165400,132664380,3160,3160,3160,3160,0
20230801,165300,132664380,3160,3160,3160,3160,0
20230801,165200,132664380,3160,3160,3160,3160,0
20230801,165100,132664380,3160,3160,3160,3160,0
20230801,165000,132664380,3160,3160,3160,3160,779
20230801,164900,132664380,3160,3160,3160,3160,0
20230801,164800,132664380,3160,3160,3160,3160,0
20230801,164700,132664380,3160,3160,3160,3160,0
20230801,164600,132664380,3160,3160,3160,3160,0
20230801,164500,132664380,3160,3160,3160,3160,0
20230801,164400,132664380,3160,3160,3160,3160,0
20230801,164300,132664380,3160,3160,3160,3160,0
20230801,164200,132664380,3160,3160,3160,3160,0
20230801,164100,132664380,3160,3160,3160,3160,0
20230801,164000,132664380,3160,3160,3160,3160,0
20230801,163900,132664380,3160,3160,3160,3160,0
20230801,163800,132664380,3160,3160,3160,3160,0
20230801,163700,132664380,3160,3160,3160,3160,0
20230801,163600,132664380,3160,3160,3160,3160,0
20230801,163500,132664380,3160,3160,3160,3160,0
20230801,163400,132664380,3160,3160,3160,3160,0
20230801,163300,132664380,3160,3160,3160,3160,0
20230801,163200,132664380,3160,3160,3160,3160,0
20230801,163100,132664380,3160,3160,3160,3160,0
20230801,163000,132664380,3160,3160,3160,3160,0
20230801,162900,132664380,3160,3160,3160,3160,0
20230801,162800,132664380,3160,3160,3160,3160,0
20230801,162700,132664380,3160,3160,3160,3160,0
20230801,162600,132664380,3160,3160,3160,3160,0
20230801,162500,132664380,3160,3160,3160,3160,0
20230801,162400,132664380,3160,3160,3160,3160,0
20230801,162300,132664380,3160,3160,3160,3160,0
20230801,162200,132664380,3160,3160,3160,3160,0
20230801,162100,132664380,3160,3160,3160,3160,0
20230801,162000,132664380,3160,3160,3160,3160,779
20230801,161900,132664380,3160,3160,3160,3160,0
20230801,161800,132664380,3160,3160,3160,3160,0
20230801,161700,132664380,3160,3160,3160,3160,0
20230801,161600,132664380,3160,3160,3160,3160,0
20230801,161500,132664380,3160,3160,3160,3160,0
20230801,161400,132664380,3160,3160,3160,3160,0
20230801,161300,132664380,3160,3160,3160,3160,0
20230801,161200,132664380,3160,3160,3160,3160,0
20230801,161100,132664380,3160,3160,3160,3160,0
20230801,161000,132664380,3160,3160,3160,3160,0
20230801,160900,132664380,3160,3160,3160,3160,0
20230801,160800,132664380,3160,3160,3160,3160,0
20230801,160700,132664380,3160,3160,3160,3160,0
20230801,160600,132664380,3160,3160,3160,3160,0
20230801,160500,132664380,3160,3160,3160,3160,0
20230801,160400,132664380,3160,3160,3160,3160,0
20230801,160300,132664380,3160,3160,3160,3160,0
20230801,160200,132664380,3160,3160,3160,3160,0
20230801,160100,132664380,3160,3160,3160,3160,0
20230801,160000,132664380,3160,3160,3160,3160,0
20230801,155900,132664380,3160,3160,3160,3160,0
20230801,155800,132664380,3160,3160,3160,3160,0
20230801,155700,132664380,3160,3160,3160,3160,0
20230801,155600,132664380,3160,3160,3160,3160,0
20230801,155500,132664380,3160,3160,3160,3160,0
20230801,155400,132664380,3160,3160,3160,3160,0
20230801,155300,132664380,3160,3160,3160,3160,0
20230801,155200,132664380,3160,3160,3160,3160,0
20230801,155100,132664380,3160,3160,3160,3160,0
20230801,155000,132664380,3160,3160,3160,3160,779
20230801,154900,132664380,3160,3160,3160,3160,0
20230801,154800,132664380,3160,3160,3160,3160,0
20230801,154700,132664380,3160,3160,3160,3160,0
20230801,154600,132664380,3160,3160,3160,3160,0
20230801,154500,132664380,3160,3160,3160,3160,0
20230801,154400,132664380,3160,3160,3160,3160,0
20230801,154300,132664380,3160,3160,3160,3160,0
20230801,154200,132664380,3160,3160,3160,3160,0
20230801,154100,132664380,3160,3160,3160,3160,0
20230801,154000,132664380,3160,3160,3160,3160,0
20230801,153900,132664380,3160,3160,3160,3160,0
20230801,153800,132664380,3160,3160,3160,3160,0
20230801,153700,132664380,3160,3160,3160,3160,0
20230801,153600,132664380,3160,3160,3160,3160,0
20230801,153500,132664380,3160,3160,3160,3160,0
20230801,153400,132664380,3160,3160,3160,3160,0
20230801,153300,132664380,3160,3160,3160,3160,0
20230801,153200,132664380,3160,3160,3160,3160,0
20230801,153100,132664380,3160,3160,3160,3160,0
20230801,153000,132664380,3160,3160,3160,3160,779
20230801,152900,130202740,3125,3125,3125,3125,0
20230801,152800,130202740,3125,3125,3125,3125,0
20230801,152700,130202740,3125,3125,3125,3125,0
20230801,152600,130202740,3125,3125,3125,3125,0
20230801,152500,130202740,3125,3125,3125,3125,0
20230801,152400,130202740,3125,3125,3125,3125,0
20230801,152300,130202740,3125,3125,3125,3125,0
20230801,152200,130202740,3125,3125,3125,3125,0
20230801,152100,130202740,3125,3125,3125,3125,0
20230801,152000,130202740,3125,3125,3125,3125,0
20230801,151900,130202740,3125,3125,3125,3125,0
20230801,151800,130202740,3125,3125,3125,3125,0
20230801,151700,130202740,3125,3125,3125,3125,154
20230801,151600,129721490,3155,3155,3155,3155,0
20230801,151500,129721490,3155,3125,3155,3125,806
20230801,151400,127192695,3130,3130,3130,3130,0
20230801,151300,127192695,3130,3130,3130,3130,66
20230801,151200,126986115,3120,3120,3120,3120,0
20230801,151100,126986115,3120,3120,3120,3120,0
20230801,151000,126986115,3120,3120,3120,3120,0
20230801,150900,126986115,3120,3120,3120,3120,457
20230801,150800,125560275,3125,3125,3125,3125,1
20230801,150700,125557150,3125,3125,3125,3125,2
20230801,150600,125550900,3120,3120,3120,3120,0
20230801,150500,125550900,3120,3120,3120,3120,0
20230801,150400,125550900,3120,3120,3120,3120,0
20230801,150300,125550900,3120,3120,3120,3120,437
20230801,150200,124187460,3125,3125,3125,3125,5
20230801,150100,124171835,3125,3125,3125,3125,159
20230801,150000,123674960,3130,3130,3130,3130,0
20230801,145900,123674960,3130,3125,3130,3125,22
20230801,145800,123606185,3130,3130,3130,3130,8
20230801,145700,123581145,3130,3130,3130,3130,0
20230801,145600,123581145,3130,3130,3130,3130,308
20230801,145500,122617105,3125,3125,3125,3125,18
20230801,145400,122560855,3125,3125,3125,3125,153
20230801,145300,122082730,3125,3120,3125,3120,15
20230801,145200,122035895,3120,3125,3125,3120,162
20230801,145100,121530410,3125,3125,3125,3125,0
20230801,145000,121530410,3125,3125,3125,3125,162
20230801,144900,121024160,3125,3125,3125,3125,9
20230801,144800,120996035,3125,3125,3125,3125,153
20230801,144700,120517910,3125,3125,3125,3125,8
20230801,144600,120492910,3125,3125,3125,3125,153
20230801,144500,120014785,3130,3130,3130,3130,1
20230801,144400,120011655,3125,3130,3130,3125,374
20230801,144300,118842820,3130,3130,3130,3130,0
20230801,144200,118842820,3130,3140,3140,3130,94
20230801,144100,118548100,3130,3130,3130,3130,8
20230801,144000,118523060,3130,3130,3130,3130,8
20230801,143900,118498020,3125,3125,3125,3125,0
20230801,143800,118498020,3125,3125,3125,3125,426
20230801,143700,117166770,3130,3130,3130,3130,20
20230801,143600,117104170,3130,3130,3130,3130,31
20230801,143500,117007140,3130,3135,3135,3130,8
20230801,143400,116982075,3130,3130,3130,3130,0
20230801,143300,116982075,3130,3125,3130,3125,170
20230801,143200,116450780,3125,3125,3125,3125,154
20230801,143100,115969530,3125,3125,3125,3125,0
20230801,143000,115969530,3125,3125,3125,3125,162
20230801,142900,115463280,3120,3125,3125,3120,121
20230801,142800,115085195,3125,3125,3125,3125,40
20230801,142700,114960195,3125,3130,3130,3125,9
20230801,142600,114932060,3125,3125,3125,3125,8
20230801,142500,114907060,3125,3125,3125,3125,31
20230801,142400,114810185,3125,3125,3125,3125,418
20230801,142300,113503935,3125,3125,3125,3125,8
20230801,142200,113478935,3130,3130,3130,3130,20
20230801,142100,113416335,3130,3130,3130,3130,17
20230801,142000,113363125,3130,3130,3130,3130,509
20230801,141900,111769955,3130,3130,3130,3130,154
20230801,141800,111287935,3125,3125,3125,3125,162
20230801,141700,110781685,3125,3130,3130,3125,8
20230801,141600,110756680,3125,3125,3125,3125,152
20230801,141500,110281680,3140,3125,3140,3125,10
20230801,141400,110250415,3125,3125,3125,3125,162
20230801,141300,109744165,3150,3150,3150,3150,0
20230801,141200,109744165,3150,3150,3150,3150,2
20230801,141100,109737865,3150,3145,3150,3125,510
20230801,141000,108132330,3150,3135,3150,3135,300
20230801,140900,107190175,3125,3125,3125,3125,0
20230801,140800,107190175,3125,3125,3125,3125,17
20230801,140700,107137050,3125,3125,3125,3125,0
20230801,140600,107137050,3125,3130,3130,3125,445
20230801,140500,105745925,3125,3125,3125,3125,17
20230801,140400,105692800,3130,3130,3130,3130,15
20230801,140300,105645850,3130,3130,3130,3130,0
20230801,140200,105645850,3130,3130,3130,3130,300
20230801,140100,104706850,3130,3130,3130,3130,1
20230801,140000,104703720,3125,3130,3130,3125,308
20230801,135900,103740450,3125,3125,3125,3125,17
20230801,135800,103687325,3125,3125,3125,3125,153
20230801,135700,103209200,3125,3125,3125,3125,0
20230801,135600,103209200,3125,3125,3125,3125,16
20230801,135500,103159200,3130,3130,3130,3130,9
20230801,135400,103131030,3125,3125,3125,3125,154
20230801,135300,102649780,3125,3125,3125,3125,26
20230801,135200,102568530,3125,3125,3125,3125,153
20230801,135100,102090405,3125,3125,3125,3125,0
20230801,135000,102090405,3125,3125,3130,3125,316
20230801,134900,101102895,3130,3130,3130,3130,0
20230801,134800,101102895,3130,3130,3130,3130,9
20230801,134700,101074725,3125,3120,3125,3120,59
20230801,134600,100890395,3125,3130,3130,3125,340
20230801,134500,99827610,3130,3130,3130,3130,4
20230801,134400,99815090,3130,3130,3130,3130,19
20230801,134300,99755620,3135,3135,3135,3135,55
20230801,134200,99583195,3135,3140,3140,3135,9
20230801,134100,99554960,3125,3125,3125,3125,9
20230801,134000,99526835,3125,3125,3125,3125,324
20230801,133900,98514335,3125,3125,3125,3125,0
20230801,133800,98514335,3125,3125,3125,3125,9
20230801,133700,98486210,3125,3125,3125,3125,9
20230801,133600,98458085,3125,3130,3130,3125,242
20230801,133500,97701785,3130,3130,3130,3130,12
20230801,133400,97664225,3130,3130,3130,3130,62
20230801,133300,97470165,3130,3130,3130,3130,50
20230801,133200,97313665,3130,3130,3135,3130,355
20230801,133100,96202415,3135,3135,3135,3135,0
20230801,133000,96202415,3135,3135,3135,3135,2
20230801,132900,96196145,3130,3135,3135,3130,41
20230801,132800,96067775,3130,3130,3135,3130,171
20230801,132700,95532540,3130,3130,3130,3130,0
20230801,132600,95532540,3130,3130,3130,3130,213
20230801,132500,94865850,3130,3130,3130,3130,0
20230801,132400,94865850,3130,3135,3135,3130,289
20230801,132300,93961030,3135,3135,3135,3135,0
20230801,132200,93961030,3135,3135,3135,3135,18
20230801,132100,93904600,3135,3135,3135,3135,9
20230801,132000,93876385,3135,3135,3135,3135,186
20230801,131900,93293275,3135,3135,3135,3135,0
20230801,131800,93293275,3135,3140,3140,3135,303
20230801,131700,92342620,3135,3135,3135,3135,0
20230801,131600,92342620,3135,3135,3135,3135,418
20230801,131500,91032190,3140,3140,3140,3140,0
20230801,131400,91032190,3140,3140,3140,3140,42
20230801,131300,90900310,3140,3140,3140,3140,158
20230801,131200,90404190,3140,3140,3140,3140,44
20230801,131100,90266030,3140,3140,3140,3140,482
20230801,131000,88752550,3140,3140,3140,3140,0
20230801,130900,88752550,3140,3140,3140,3140,17
20230801,130800,88699170,3140,3145,3145,3140,236
20230801,130700,87958080,3145,3145,3145,3145,0
20230801,130600,87958080,3145,3145,3145,3145,233
20230801,130500,87225295,3145,3145,3145,3145,0
20230801,130400,87225295,3145,3145,3145,3145,153
20230801,130300,86744110,3145,3145,3145,3145,0
20230801,130200,86744110,3145,3145,3145,3145,195
20230801,130100,86130835,3165,3165,3165,3165,0
20230801,130000,86130835,3165,3165,3165,3165,5
20230801,125900,86115010,3170,3145,3170,3145,1000
20230801,125800,82949000,3140,3140,3140,3140,154
20230801,125700,82465440,3140,3140,3140,3140,153
20230801,125600,81985020,3135,3135,3135,3135,222
20230801,125500,81289050,3135,3135,3135,3135,0
20230801,125400,81289050,3135,3135,3135,3135,82
20230801,125300,81031980,3135,3135,3135,3135,42
20230801,125200,80900310,3140,3140,3140,3140,12
20230801,125100,80862630,3140,3140,3140,3140,0
20230801,125000,80862630,3140,3140,3140,3140,161
20230801,124900,80357090,3145,3145,3145,3145,1
20230801,124800,80353945,3140,3140,3140,3140,153
20230801,124700,79873525,3135,3135,3135,3135,9
20230801,124600,79845310,3135,3135,3135,3135,357
20230801,124500,78726115,3135,3135,3135,3135,0
20230801,124400,78726115,3135,3140,3140,3135,41
20230801,124300,78597540,3140,3140,3140,3140,153
20230801,124200,78117120,3135,3135,3135,3135,292
20230801,124100,77201700,3145,3145,3145,3145,0
20230801,124000,77201700,3145,3145,3145,3145,15
20230801,123900,77154525,3140,3140,3140,3140,0
20230801,123800,77154525,3140,3140,3140,3140,0
20230801,123700,77154525,3140,3140,3140,3140,9
20230801,123600,77126265,3140,3140,3140,3140,453
20230801,123500,75703845,3140,3145,3145,3140,34
20230801,123400,75597080,3145,3145,3145,3145,15
20230801,123300,75549905,3140,3140,3140,3140,0
20230801,123200,75549905,3140,3150,3150,3140,786
20230801,123100,73079775,3150,3150,3150,3150,9
20230801,123000,73051425,3150,3150,3150,3150,154
20230801,122900,72566325,3150,3150,3150,3150,0
20230801,122800,72566325,3150,3150,3150,3150,248
20230801,122700,71785125,3150,3150,3150,3150,0
20230801,122600,71785125,3150,3150,3150,3150,186
20230801,122500,71199225,3150,3150,3150,3150,22
20230801,122400,71129925,3150,3150,3150,3150,393
20230801,122300,69891975,3155,3155,3155,3155,1
20230801,122200,69888820,3155,3155,3155,3155,75
20230801,122100,69652195,3150,3150,3150,3150,0
20230801,122000,69652195,3150,3150,3150,3150,153
20230801,121900,69170245,3155,3155,3155,3155,123
20230801,121800,68782180,3155,3155,3155,3155,40
20230801,121700,68655980,3150,3150,3150,3150,33
20230801,121600,68552030,3180,3180,3180,3180,0
20230801,121500,68552030,3180,3165,3180,3165,2345
20230801,121400,61103480,3165,3165,3165,3165,30
20230801,121300,61008530,3170,3165,3170,3165,165
20230801,121200,60486245,3170,3170,3170,3170,1586
20230801,121100,55458625,3165,3165,3165,3165,154
20230801,121000,54971215,3170,3140,3170,3140,609
20230801,120900,53050590,3140,3140,3140,3140,77
20230801,120800,52808810,3140,3140,3140,3140,279
20230801,120700,51932750,3140,3140,3140,3140,0
20230801,120600,51932750,3140,3140,3140,3140,9
20230801,120500,51904490,3140,3140,3140,3140,9
20230801,120400,51876230,3135,3135,3135,3135,168
20230801,120300,51349550,3140,3140,3140,3140,25
20230801,120200,51271050,3140,3140,3140,3140,267
20230801,120100,50432670,3140,3140,3140,3140,0
20230801,120000,50432670,3140,3140,3140,3140,145
20230801,115900,49977370,3150,3140,3150,3140,42
20230801,115800,49845410,3140,3140,3140,3140,154
20230801,115700,49361850,3140,3140,3140,3140,9
20230801,115600,49333590,3140,3140,3140,3140,153
20230801,115500,48853170,3140,3140,3140,3140,0
20230801,115400,48853170,3140,3140,3140,3140,162
20230801,115300,48344490,3140,3140,3140,3140,0
20230801,115200,48344490,3140,3140,3140,3140,144
20230801,115100,47892330,3170,3170,3170,3170,10
20230801,115000,47860630,3140,3140,3140,3140,43
20230801,114900,47725610,3175,3150,3175,3150,150
20230801,114800,47250670,3145,3140,3145,3140,443
20230801,114700,45858885,3150,3150,3150,3150,0
20230801,114600,45858885,3150,3150,3150,3150,10
20230801,114500,45827385,3155,3155,3155,3155,0
20230801,114400,45827385,3155,3155,3155,3155,10
20230801,114300,45795835,3160,3160,3160,3160,150
20230801,114200,45321835,3145,3145,3145,3145,153
20230801,114100,44840650,3145,3145,3145,3145,43
20230801,114000,44705415,3150,3145,3150,3145,674
20230801,113900,42585285,3150,3150,3150,3150,119
20230801,113800,42210435,3145,3145,3150,3145,87
20230801,113700,41936435,3145,3145,3145,3145,0
20230801,113600,41936435,3145,3145,3145,3145,153
20230801,113500,41455250,3145,3145,3145,3145,9
20230801,113400,41426945,3145,3145,3145,3145,153
20230801,113300,40945760,3145,3145,3145,3145,0
20230801,113200,40945760,3145,3145,3145,3145,196
20230801,113100,40329340,3145,3145,3145,3145,0
20230801,113000,40329340,3145,3145,3145,3145,153
20230801,112900,39848155,3145,3145,3145,3145,0
20230801,112800,39848155,3145,3145,3145,3145,316
20230801,112700,38854335,3145,3145,3145,3145,0
20230801,112600,38854335,3145,3145,3145,3145,0
20230801,112500,38854335,3145,3145,3145,3145,9
20230801,112400,38826030,3145,3145,3145,3145,149
20230801,112300,38357425,3150,3145,3150,3145,38
20230801,112200,38237895,3145,3150,3150,3145,121
20230801,112100,37856940,3150,3150,3150,3150,0
20230801,112000,37856940,3150,3150,3150,3150,113
20230801,111900,37500990,3150,3150,3150,3150,9
20230801,111800,37472640,3150,3150,3150,3150,204
20230801,111700,36830040,3155,3155,3155,3155,100
20230801,111600,36514540,3155,3150,3155,3150,368
20230801,111500,35355290,3155,3155,3155,3155,1
20230801,111400,35352135,3150,3150,3150,3150,188
20230801,111300,34759935,3150,3150,3150,3150,18
20230801,111200,34703235,3150,3150,3150,3150,153
20230801,111100,34221285,3150,3150,3150,3150,0
20230801,111000,34221285,3150,3150,3150,3150,307
20230801,110900,33254235,3155,3155,3155,3155,0
20230801,110800,33254235,3155,3155,3155,3155,0
20230801,110700,33254235,3155,3155,3155,3155,9
20230801,110600,33225840,3155,3155,3155,3155,153
20230801,110500,32743125,3150,3150,3150,3150,34
20230801,110400,32636025,3155,3155,3155,3155,306
20230801,110300,31670595,3160,3160,3160,3160,0
20230801,110200,31670595,3160,3160,3160,3160,26
20230801,110100,31588435,3160,3160,3160,3160,12
20230801,110000,31550515,3155,3155,3155,3155,315
20230801,105900,30556690,3155,3155,3155,3155,0
20230801,105800,30556690,3155,3155,3155,3155,0
20230801,105700,30556690,3155,3155,3155,3155,9
20230801,105600,30528295,3155,3155,3155,3155,338
20230801,105500,29461905,3155,3155,3155,3155,0
20230801,105400,29461905,3155,3160,3160,3155,512
20230801,105300,27846485,3160,3160,3160,3160,0
20230801,105200,27846485,3160,3160,3160,3160,387
20230801,105100,26623565,3160,3160,3160,3160,2
20230801,105000,26617245,3160,3160,3160,3160,78
20230801,104900,26370765,3165,3165,3165,3165,0
20230801,104800,26370765,3165,3165,3165,3165,12
20230801,104700,26332785,3165,3165,3165,3165,188
20230801,104600,25737765,3160,3160,3160,3160,812
20230801,104500,23171845,3160,3160,3160,3160,8
20230801,104400,23146565,3160,3160,3160,3160,307
20230801,104300,22176445,3165,3165,3165,3165,0
20230801,104200,22176445,3165,3165,3165,3165,9
20230801,104100,22147960,3165,3165,3165,3165,127
20230801,104000,21746005,3165,3165,3165,3165,100
20230801,103900,21429505,3165,3160,3165,3160,161
20230801,103800,20920730,3160,3155,3160,3155,38
20230801,103700,20800820,3160,3160,3160,3160,0
20230801,103600,20800820,3160,3160,3160,3160,217
20230801,103500,20115100,3160,3160,3160,3160,9
20230801,103400,20086660,3160,3160,3160,3160,368
20230801,103300,18923780,3160,3160,3160,3160,0
20230801,103200,18923780,3160,3160,3160,3160,9
20230801,103100,18895340,3165,3165,3165,3165,10
20230801,103000,18863690,3160,3160,3160,3160,307
20230801,102900,17893570,3165,3165,3165,3165,0
20230801,102800,17893570,3165,3165,3165,3165,0
20230801,102700,17893570,3165,3165,3165,3165,0
20230801,102600,17893570,3165,3160,3165,3160,162
20230801,102500,17381605,3165,3165,3165,3165,0
20230801,102400,17381605,3165,3165,3165,3165,307
20230801,102300,16409950,3170,3170,3170,3170,0
20230801,102200,16409950,3170,3170,3170,3170,0
20230801,102100,16409950,3170,3170,3170,3170,153
20230801,102000,15924940,3170,3170,3170,3170,9
20230801,101900,15896410,3170,3170,3170,3170,0
20230801,101800,15896410,3170,3170,3170,3170,190
20230801,101700,15294110,3175,3175,3175,3175,1
20230801,101600,15290935,3170,3170,3170,3170,8
20230801,101500,15265575,3170,3170,3170,3170,0
20230801,101400,15265575,3170,3170,3170,3170,155
20230801,101300,14774225,3170,3170,3170,3170,9
20230801,101200,14745695,3170,3170,3170,3170,0
20230801,101100,14745695,3170,3170,3170,3170,0
20230801,101000,14745695,3170,3170,3170,3170,9
20230801,100900,14717165,3170,3170,3170,3170,0
20230801,100800,14717165,3170,3170,3170,3170,0
20230801,100700,14717165,3170,3170,3170,3170,9
20230801,100600,14688635,3170,3170,3170,3170,0
20230801,100500,14688635,3170,3170,3170,3170,0
20230801,100400,14688635,3170,3160,3170,3160,822
20230801,100300,12083030,3165,3165,3165,3165,0
20230801,100200,12083030,3165,3165,3165,3165,0
20230801,100100,12083030,3165,3165,3165,3165,9
20230801,100000,12054545,3165,3165,3165,3165,0
20230801,095900,12054545,3165,3165,3165,3165,285
20230801,095800,11152520,3170,3170,3170,3170,0
20230801,095700,11152520,3170,3170,3170,3170,0
20230801,095600,11152520,3170,3170,3170,3170,0
20230801,095500,11152520,3170,3170,3170,3170,0
20230801,095400,11152520,3170,3170,3170,3170,0
20230801,095300,11152520,3170,3170,3170,3170,205
20230801,095200,10502670,3170,3170,3170,3170,0
20230801,095100,10502670,3170,3170,3170,3170,9
20230801,095000,10474140,3170,3170,3170,3170,0
20230801,094900,10474140,3170,3170,3170,3170,0
20230801,094800,10474140,3170,3170,3170,3170,8
20230801,094700,10448780,3175,3175,3175,3175,10
20230801,094600,10417030,3175,3175,3175,3175,333
20230801,094500,9359755,3175,3175,3175,3175,1006
20230801,094400,6165705,3175,3175,3175,3175,0
20230801,094300,6165705,3175,3175,3175,3175,50
20230801,094200,6006955,3175,3175,3175,3175,1
20230801,094100,6003780,3175,3175,3175,3175,8
20230801,094000,5978380,3175,3175,3175,3175,1
20230801,093900,5975205,3175,3175,3175,3175,0
20230801,093800,5975205,3175,3175,3175,3175,164
20230801,093700,5454505,3170,3175,3175,3170,19
20230801,093600,5394260,3170,3170,3170,3170,527
20230801,093500,3723670,3170,3170,3170,3170,0
20230801,093400,3723670,3170,3170,3170,3170,500
20230801,093300,2138670,3170,3170,3170,3170,0
20230801,093200,2138670,3170,3170,3170,3170,0
20230801,093100,2138670,3170,3165,3170,3165,70
20230801,093000,1916820,3165,3165,3165,3165,0
20230801,092900,1916820,3165,3165,3165,3165,1
20230801,092800,1913655,3160,3160,3160,3160,157
20230801,092700,1417535,3160,3160,3160,3160,0
20230801,092600,1417535,3160,3160,3160,3160,47
20230801,092500,1269015,3160,3160,3160,3160,0
20230801,092400,1269015,3160,3160,3160,3160,1
20230801,092300,1265855,3160,3160,3160,3160,25
20230801,092200,1186855,3165,3165,3165,3165,11
20230801,092100,1152040,3165,3165,3165,3165,99
20230801,092000,838705,3170,3170,3170,3170,0
20230801,091900,838705,3170,3170,3170,3170,0
20230801,091800,838705,3170,3170,3170,3170,30
20230801,091700,743605,3170,3170,3170,3170,0
20230801,091600,743605,3170,3170,3170,3170,1
20230801,091500,740435,3160,3160,3160,3160,35
20230801,091400,629835,3165,3165,3165,3165,0
20230801,091300,629835,3165,3165,3165,3165,0
20230801,091200,629835,3165,3165,3165,3165,0
20230801,091100,629835,3165,3165,3165,3165,0
20230801,091000,629835,3165,3165,3165,3165,0
20230801,090900,629835,3165,3165,3165,3165,0
20230801,090800,629835,3165,3165,3165,3165,0
20230801,090700,629835,3165,3165,3165,3165,0
20230801,090600,629835,3165,3165,3165,3165,0
20230801,090500,629835,3165,3165,3165,3165,3
20230801,090400,620340,3165,3165,3165,3165,169
20230801,090300,85455,3165,3165,3165,3165,11
20230801,090200,50640,3165,3165,3165,3165,0
20230801,090100,50640,3165,3165,3165,3165,0
20230801,090000,50640,3165,3165,3165,3165,16