KissMeData/391710/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205600,575676855,3290,3290,3290,3290,3390
20230801,205500,575676855,3290,3290,3290,3290,0
20230801,205400,575676855,3290,3290,3290,3290,0
20230801,205300,575676855,3290,3290,3290,3290,0
20230801,205200,575676855,3290,3290,3290,3290,0
20230801,205100,575676855,3290,3290,3290,3290,0
20230801,205000,575676855,3290,3290,3290,3290,0
20230801,204900,575676855,3290,3290,3290,3290,0
20230801,204800,575676855,3290,3290,3290,3290,0
20230801,204700,575676855,3290,3290,3290,3290,0
20230801,204600,575676855,3290,3290,3290,3290,0
20230801,204500,575676855,3290,3290,3290,3290,0
20230801,204400,575676855,3290,3290,3290,3290,0
20230801,204300,575676855,3290,3290,3290,3290,0
20230801,204200,575676855,3290,3290,3290,3290,0
20230801,204100,575676855,3290,3290,3290,3290,0
20230801,204000,575676855,3290,3290,3290,3290,0
20230801,203900,575676855,3290,3290,3290,3290,0
20230801,203800,575676855,3290,3290,3290,3290,0
20230801,203700,575676855,3290,3290,3290,3290,0
20230801,203600,575676855,3290,3290,3290,3290,0
20230801,203500,575676855,3290,3290,3290,3290,0
20230801,203400,575676855,3290,3290,3290,3290,0
20230801,203300,575676855,3290,3290,3290,3290,0
20230801,203200,575676855,3290,3290,3290,3290,0
20230801,203100,575676855,3290,3290,3290,3290,0
20230801,203000,575676855,3290,3290,3290,3290,0
20230801,202900,575676855,3290,3290,3290,3290,0
20230801,202800,575676855,3290,3290,3290,3290,0
20230801,202700,575676855,3290,3290,3290,3290,0
20230801,202600,575676855,3290,3290,3290,3290,3390
20230801,202500,575676855,3290,3290,3290,3290,0
20230801,202400,575676855,3290,3290,3290,3290,0
20230801,202300,575676855,3290,3290,3290,3290,0
20230801,202200,575676855,3290,3290,3290,3290,0
20230801,202100,575676855,3290,3290,3290,3290,0
20230801,202000,575676855,3290,3290,3290,3290,0
20230801,201900,575676855,3290,3290,3290,3290,0
20230801,201800,575676855,3290,3290,3290,3290,0
20230801,201700,575676855,3290,3290,3290,3290,0
20230801,201600,575676855,3290,3290,3290,3290,0
20230801,201500,575676855,3290,3290,3290,3290,0
20230801,201400,575676855,3290,3290,3290,3290,0
20230801,201300,575676855,3290,3290,3290,3290,0
20230801,201200,575676855,3290,3290,3290,3290,0
20230801,201100,575676855,3290,3290,3290,3290,0
20230801,201000,575676855,3290,3290,3290,3290,0
20230801,200900,575676855,3290,3290,3290,3290,0
20230801,200800,575676855,3290,3290,3290,3290,0
20230801,200700,575676855,3290,3290,3290,3290,0
20230801,200600,575676855,3290,3290,3290,3290,0
20230801,200500,575676855,3290,3290,3290,3290,0
20230801,200400,575676855,3290,3290,3290,3290,0
20230801,200300,575676855,3290,3290,3290,3290,0
20230801,200200,575676855,3290,3290,3290,3290,0
20230801,200100,575676855,3290,3290,3290,3290,0
20230801,200000,575676855,3290,3290,3290,3290,0
20230801,195900,575676855,3290,3290,3290,3290,0
20230801,195800,575676855,3290,3290,3290,3290,0
20230801,195700,575676855,3290,3290,3290,3290,0
20230801,195600,575676855,3290,3290,3290,3290,3390
20230801,195500,575676855,3290,3290,3290,3290,0
20230801,195400,575676855,3290,3290,3290,3290,0
20230801,195300,575676855,3290,3290,3290,3290,0
20230801,195200,575676855,3290,3290,3290,3290,0
20230801,195100,575676855,3290,3290,3290,3290,0
20230801,195000,575676855,3290,3290,3290,3290,0
20230801,194900,575676855,3290,3290,3290,3290,0
20230801,194800,575676855,3290,3290,3290,3290,0
20230801,194700,575676855,3290,3290,3290,3290,0
20230801,194600,575676855,3290,3290,3290,3290,0
20230801,194500,575676855,3290,3290,3290,3290,0
20230801,194400,575676855,3290,3290,3290,3290,0
20230801,194300,575676855,3290,3290,3290,3290,0
20230801,194200,575676855,3290,3290,3290,3290,0
20230801,194100,575676855,3290,3290,3290,3290,0
20230801,194000,575676855,3290,3290,3290,3290,0
20230801,193900,575676855,3290,3290,3290,3290,0
20230801,193800,575676855,3290,3290,3290,3290,0
20230801,193700,575676855,3290,3290,3290,3290,0
20230801,193600,575676855,3290,3290,3290,3290,0
20230801,193500,575676855,3290,3290,3290,3290,0
20230801,193400,575676855,3290,3290,3290,3290,0
20230801,193300,575676855,3290,3290,3290,3290,0
20230801,193200,575676855,3290,3290,3290,3290,0
20230801,193100,575676855,3290,3290,3290,3290,0
20230801,193000,575676855,3290,3290,3290,3290,0
20230801,192900,575676855,3290,3290,3290,3290,0
20230801,192800,575676855,3290,3290,3290,3290,0
20230801,192700,575676855,3290,3290,3290,3290,0
20230801,192600,575676855,3290,3290,3290,3290,3390
20230801,192500,575676855,3290,3290,3290,3290,0
20230801,192400,575676855,3290,3290,3290,3290,0
20230801,192300,575676855,3290,3290,3290,3290,0
20230801,192200,575676855,3290,3290,3290,3290,0
20230801,192100,575676855,3290,3290,3290,3290,0
20230801,192000,575676855,3290,3290,3290,3290,0
20230801,191900,575676855,3290,3290,3290,3290,0
20230801,191800,575676855,3290,3290,3290,3290,0
20230801,191700,575676855,3290,3290,3290,3290,0
20230801,191600,575676855,3290,3290,3290,3290,0
20230801,191500,575676855,3290,3290,3290,3290,0
20230801,191400,575676855,3290,3290,3290,3290,0
20230801,191300,575676855,3290,3290,3290,3290,0
20230801,191200,575676855,3290,3290,3290,3290,0
20230801,191100,575676855,3290,3290,3290,3290,0
20230801,191000,575676855,3290,3290,3290,3290,0
20230801,190900,575676855,3290,3290,3290,3290,0
20230801,190800,575676855,3290,3290,3290,3290,0
20230801,190700,575676855,3290,3290,3290,3290,0
20230801,190600,575676855,3290,3290,3290,3290,0
20230801,190500,575676855,3290,3290,3290,3290,0
20230801,190400,575676855,3290,3290,3290,3290,0
20230801,190300,575676855,3290,3290,3290,3290,0
20230801,190200,575676855,3290,3290,3290,3290,0
20230801,190100,575676855,3290,3290,3290,3290,0
20230801,190000,575676855,3290,3290,3290,3290,0
20230801,185900,575676855,3290,3290,3290,3290,0
20230801,185800,575676855,3290,3290,3290,3290,0
20230801,185700,575676855,3290,3290,3290,3290,0
20230801,185600,575676855,3290,3290,3290,3290,3390
20230801,185500,575676855,3290,3290,3290,3290,0
20230801,185400,575676855,3290,3290,3290,3290,0
20230801,185300,575676855,3290,3290,3290,3290,0
20230801,185200,575676855,3290,3290,3290,3290,0
20230801,185100,575676855,3290,3290,3290,3290,0
20230801,185000,575676855,3290,3290,3290,3290,0
20230801,184900,575676855,3290,3290,3290,3290,0
20230801,184800,575676855,3290,3290,3290,3290,0
20230801,184700,575676855,3290,3290,3290,3290,0
20230801,184600,575676855,3290,3290,3290,3290,0
20230801,184500,575676855,3290,3290,3290,3290,0
20230801,184400,575676855,3290,3290,3290,3290,0
20230801,184300,575676855,3290,3290,3290,3290,0
20230801,184200,575676855,3290,3290,3290,3290,0
20230801,184100,575676855,3290,3290,3290,3290,0
20230801,184000,575676855,3290,3290,3290,3290,0
20230801,183900,575676855,3290,3290,3290,3290,0
20230801,183800,575676855,3290,3290,3290,3290,0
20230801,183700,575676855,3290,3290,3290,3290,0
20230801,183600,575676855,3290,3290,3290,3290,0
20230801,183500,575676855,3290,3290,3290,3290,0
20230801,183400,575676855,3290,3290,3290,3290,0
20230801,183300,575676855,3290,3290,3290,3290,0
20230801,183200,575676855,3290,3290,3290,3290,0
20230801,183100,575676855,3290,3290,3290,3290,0
20230801,183000,575676855,3290,3290,3290,3290,0
20230801,182900,575676855,3290,3290,3290,3290,0
20230801,182800,575676855,3290,3290,3290,3290,0
20230801,182700,575676855,3290,3290,3290,3290,0
20230801,182600,575676855,3290,3290,3290,3290,3390
20230801,182500,575676855,3290,3290,3290,3290,0
20230801,182400,575676855,3290,3290,3290,3290,0
20230801,182300,575676855,3290,3290,3290,3290,0
20230801,182200,575676855,3290,3290,3290,3290,0
20230801,182100,575676855,3290,3290,3290,3290,0
20230801,182000,575676855,3290,3290,3290,3290,0
20230801,181900,575676855,3290,3290,3290,3290,0
20230801,181800,575676855,3290,3290,3290,3290,0
20230801,181700,575676855,3290,3290,3290,3290,0
20230801,181600,575676855,3290,3290,3290,3290,0
20230801,181500,575676855,3290,3290,3290,3290,0
20230801,181400,575676855,3290,3290,3290,3290,0
20230801,181300,575676855,3290,3290,3290,3290,0
20230801,181200,575676855,3290,3290,3290,3290,0
20230801,181100,575676855,3290,3290,3290,3290,0
20230801,181000,575676855,3290,3290,3290,3290,0
20230801,180900,575676855,3290,3290,3290,3290,0
20230801,180800,575676855,3290,3290,3290,3290,0
20230801,180700,575676855,3290,3290,3290,3290,0
20230801,180600,575676855,3290,3290,3290,3290,0
20230801,180500,575676855,3290,3290,3290,3290,0
20230801,180400,575676855,3290,3290,3290,3290,0
20230801,180300,575676855,3290,3290,3290,3290,0
20230801,180200,575676855,3290,3290,3290,3290,0
20230801,180100,575676855,3290,3290,3290,3290,0
20230801,180000,575676855,3290,3290,3290,3290,0
20230801,175900,575676855,3290,3290,3290,3290,0
20230801,175800,575676855,3290,3290,3290,3290,0
20230801,175700,575676855,3290,3290,3290,3290,0
20230801,175600,575676855,3290,3290,3290,3290,3390
20230801,175500,575676855,3290,3290,3290,3290,0
20230801,175400,575676855,3290,3290,3290,3290,0
20230801,175300,575676855,3290,3290,3290,3290,0
20230801,175200,575676855,3290,3290,3290,3290,0
20230801,175100,575676855,3290,3290,3290,3290,0
20230801,175000,575676855,3290,3290,3290,3290,0
20230801,174900,575676855,3290,3290,3290,3290,0
20230801,174800,575676855,3290,3290,3290,3290,0
20230801,174700,575676855,3290,3290,3290,3290,0
20230801,174600,575676855,3290,3290,3290,3290,0
20230801,174500,575676855,3290,3290,3290,3290,0
20230801,174400,575676855,3290,3290,3290,3290,0
20230801,174300,575676855,3290,3290,3290,3290,0
20230801,174200,575676855,3290,3290,3290,3290,0
20230801,174100,575676855,3290,3290,3290,3290,0
20230801,174000,575676855,3290,3290,3290,3290,0
20230801,173900,575676855,3290,3290,3290,3290,0
20230801,173800,575676855,3290,3290,3290,3290,0
20230801,173700,575676855,3290,3290,3290,3290,0
20230801,173600,575676855,3290,3290,3290,3290,0
20230801,173500,575676855,3290,3290,3290,3290,0
20230801,173400,575676855,3290,3290,3290,3290,0
20230801,173300,575676855,3290,3290,3290,3290,0
20230801,173200,575676855,3290,3290,3290,3290,0
20230801,173100,575676855,3290,3290,3290,3290,0
20230801,173000,575676855,3290,3290,3290,3290,0
20230801,172900,575676855,3290,3290,3290,3290,0
20230801,172800,575676855,3290,3290,3290,3290,0
20230801,172700,575676855,3290,3290,3290,3290,0
20230801,172600,575676855,3290,3290,3290,3290,3390
20230801,172500,575676855,3290,3290,3290,3290,0
20230801,172400,575676855,3290,3290,3290,3290,0
20230801,172300,575676855,3290,3290,3290,3290,0
20230801,172200,575676855,3290,3290,3290,3290,0
20230801,172100,575676855,3290,3290,3290,3290,0
20230801,172000,575676855,3290,3290,3290,3290,0
20230801,171900,575676855,3290,3290,3290,3290,0
20230801,171800,575676855,3290,3290,3290,3290,0
20230801,171700,575676855,3290,3290,3290,3290,0
20230801,171600,575676855,3290,3290,3290,3290,0
20230801,171500,575676855,3290,3290,3290,3290,0
20230801,171400,575676855,3290,3290,3290,3290,0
20230801,171300,575676855,3290,3290,3290,3290,0
20230801,171200,575676855,3290,3290,3290,3290,0
20230801,171100,575676855,3290,3290,3290,3290,0
20230801,171000,575676855,3290,3290,3290,3290,0
20230801,170900,575676855,3290,3290,3290,3290,0
20230801,170800,575676855,3290,3290,3290,3290,0
20230801,170700,575676855,3290,3290,3290,3290,0
20230801,170600,575676855,3290,3290,3290,3290,0
20230801,170500,575676855,3290,3290,3290,3290,0
20230801,170400,575676855,3290,3290,3290,3290,0
20230801,170300,575676855,3290,3290,3290,3290,0
20230801,170200,575676855,3290,3290,3290,3290,0
20230801,170100,575676855,3290,3290,3290,3290,0
20230801,170000,575676855,3290,3290,3290,3290,0
20230801,165900,575676855,3290,3290,3290,3290,0
20230801,165800,575676855,3290,3290,3290,3290,0
20230801,165700,575676855,3290,3290,3290,3290,0
20230801,165600,575676855,3290,3290,3290,3290,3390
20230801,165500,575676855,3290,3290,3290,3290,0
20230801,165400,575676855,3290,3290,3290,3290,0
20230801,165300,575676855,3290,3290,3290,3290,0
20230801,165200,575676855,3290,3290,3290,3290,0
20230801,165100,575676855,3290,3290,3290,3290,0
20230801,165000,575676855,3290,3290,3290,3290,0
20230801,164900,575676855,3290,3290,3290,3290,0
20230801,164800,575676855,3290,3290,3290,3290,0
20230801,164700,575676855,3290,3290,3290,3290,0
20230801,164600,575676855,3290,3290,3290,3290,0
20230801,164500,575676855,3290,3290,3290,3290,0
20230801,164400,575676855,3290,3290,3290,3290,0
20230801,164300,575676855,3290,3290,3290,3290,0
20230801,164200,575676855,3290,3290,3290,3290,0
20230801,164100,575676855,3290,3290,3290,3290,0
20230801,164000,575676855,3290,3290,3290,3290,0
20230801,163900,575676855,3290,3290,3290,3290,0
20230801,163800,575676855,3290,3290,3290,3290,0
20230801,163700,575676855,3290,3290,3290,3290,0
20230801,163600,575676855,3290,3290,3290,3290,0
20230801,163500,575676855,3290,3290,3290,3290,0
20230801,163400,575676855,3290,3290,3290,3290,0
20230801,163300,575676855,3290,3290,3290,3290,0
20230801,163200,575676855,3290,3290,3290,3290,0
20230801,163100,575676855,3290,3290,3290,3290,0
20230801,163000,575676855,3290,3290,3290,3290,0
20230801,162900,575676855,3290,3290,3290,3290,0
20230801,162800,575676855,3290,3290,3290,3290,0
20230801,162700,575676855,3290,3290,3290,3290,0
20230801,162600,575676855,3290,3290,3290,3290,3390
20230801,162500,575676855,3290,3290,3290,3290,0
20230801,162400,575676855,3290,3290,3290,3290,0
20230801,162300,575676855,3290,3290,3290,3290,0
20230801,162200,575676855,3290,3290,3290,3290,0
20230801,162100,575676855,3290,3290,3290,3290,0
20230801,162000,575676855,3290,3290,3290,3290,0
20230801,161900,575676855,3290,3290,3290,3290,0
20230801,161800,575676855,3290,3290,3290,3290,0
20230801,161700,575676855,3290,3290,3290,3290,0
20230801,161600,575676855,3290,3290,3290,3290,0
20230801,161500,575676855,3290,3290,3290,3290,0
20230801,161400,575676855,3290,3290,3290,3290,0
20230801,161300,575676855,3290,3290,3290,3290,0
20230801,161200,575676855,3290,3290,3290,3290,0
20230801,161100,575676855,3290,3290,3290,3290,0
20230801,161000,575676855,3290,3290,3290,3290,0
20230801,160900,575676855,3290,3290,3290,3290,0
20230801,160800,575676855,3290,3290,3290,3290,0
20230801,160700,575676855,3290,3290,3290,3290,0
20230801,160600,575676855,3290,3290,3290,3290,0
20230801,160500,575676855,3290,3290,3290,3290,0
20230801,160400,575676855,3290,3290,3290,3290,0
20230801,160300,575676855,3290,3290,3290,3290,0
20230801,160200,575676855,3290,3290,3290,3290,0
20230801,160100,575676855,3290,3290,3290,3290,0
20230801,160000,575676855,3290,3290,3290,3290,0
20230801,155900,575676855,3290,3290,3290,3290,0
20230801,155800,575676855,3290,3290,3290,3290,0
20230801,155700,575676855,3290,3290,3290,3290,0
20230801,155600,575676855,3290,3290,3290,3290,3390
20230801,155500,575676855,3290,3290,3290,3290,0
20230801,155400,575676855,3290,3290,3290,3290,0
20230801,155300,575676855,3290,3290,3290,3290,0
20230801,155200,575676855,3290,3290,3290,3290,0
20230801,155100,575676855,3290,3290,3290,3290,0
20230801,155000,575676855,3290,3290,3290,3290,0
20230801,154900,575676855,3290,3290,3290,3290,0
20230801,154800,575676855,3290,3290,3290,3290,0
20230801,154700,575676855,3290,3290,3290,3290,0
20230801,154600,575676855,3290,3290,3290,3290,0
20230801,154500,575676855,3290,3290,3290,3290,0
20230801,154400,575676855,3290,3290,3290,3290,0
20230801,154300,575676855,3290,3290,3290,3290,0
20230801,154200,575676855,3290,3290,3290,3290,0
20230801,154100,575676855,3290,3290,3290,3290,0
20230801,154000,575676855,3290,3290,3290,3290,0
20230801,153900,575676855,3290,3290,3290,3290,0
20230801,153800,575676855,3290,3290,3290,3290,0
20230801,153700,575676855,3290,3290,3290,3290,0
20230801,153600,575676855,3290,3290,3290,3290,0
20230801,153500,575676855,3290,3290,3290,3290,0
20230801,153400,575676855,3290,3290,3290,3290,0
20230801,153300,575676855,3290,3290,3290,3290,0
20230801,153200,575676855,3290,3290,3290,3290,0
20230801,153100,575676855,3290,3290,3290,3290,0
20230801,153000,575676855,3290,3290,3290,3290,3390
20230801,152900,564523755,3285,3285,3285,3285,0
20230801,152800,564523755,3285,3285,3285,3285,0
20230801,152700,564523755,3285,3285,3285,3285,0
20230801,152600,564523755,3285,3285,3285,3285,0
20230801,152500,564523755,3285,3285,3285,3285,0
20230801,152400,564523755,3285,3285,3285,3285,0
20230801,152300,564523755,3285,3285,3285,3285,0
20230801,152200,564523755,3285,3285,3285,3285,0
20230801,152100,564523755,3285,3285,3285,3285,0
20230801,152000,564523755,3285,3285,3285,3285,0
20230801,151900,564523755,3285,3285,3285,3285,1
20230801,151800,564520470,3285,3275,3285,3275,6316
20230801,151700,543779240,3270,3270,3270,3270,10
20230801,151600,543746540,3275,3275,3275,3275,1
20230801,151500,543743265,3275,3275,3275,3275,50
20230801,151400,543579515,3270,3270,3270,3270,300
20230801,151300,542598515,3275,3275,3275,3275,0
20230801,151200,542598515,3275,3275,3275,3275,81
20230801,151100,542333240,3275,3275,3275,3275,110
20230801,151000,541972990,3275,3275,3275,3275,12
20230801,150900,541933690,3275,3270,3275,3270,584
20230801,150800,540023255,3270,3270,3270,3270,11
20230801,150700,539987285,3270,3270,3270,3270,0
20230801,150600,539987285,3270,3270,3270,3270,15
20230801,150500,539938235,3265,3260,3265,3260,482
20230801,150400,538365260,3260,3260,3260,3260,202
20230801,150300,537706740,3265,3270,3270,3265,170
20230801,150200,537151685,3270,3275,3275,3270,191
20230801,150100,536526360,3270,3275,3275,3270,21
20230801,150000,536457660,3275,3275,3275,3275,0
20230801,145900,536457660,3275,3275,3275,3275,0
20230801,145800,536457660,3275,3275,3275,3275,1
20230801,145700,536454385,3265,3270,3270,3265,2
20230801,145600,536447850,3275,3275,3275,3275,1
20230801,145500,536444575,3275,3275,3275,3275,0
20230801,145400,536444575,3275,3275,3275,3275,0
20230801,145300,536444575,3275,3275,3275,3275,0
20230801,145200,536444575,3275,3275,3275,3275,0
20230801,145100,536444575,3275,3275,3275,3260,502
20230801,145000,534806020,3275,3275,3275,3275,21
20230801,144900,534737245,3275,3275,3275,3275,0
20230801,144800,534737245,3275,3270,3275,3270,2
20230801,144700,534730700,3275,3270,3275,3270,42
20230801,144600,534593350,3275,3275,3275,3270,38
20230801,144500,534469050,3275,3280,3280,3275,96
20230801,144400,534154630,3275,3275,3275,3275,67
20230801,144300,533935205,3280,3285,3285,3280,834
20230801,144200,531199660,3285,3285,3285,3285,50
20230801,144100,531035410,3285,3285,3285,3285,6
20230801,144000,531015700,3285,3285,3285,3285,22
20230801,143900,530943430,3285,3285,3285,3285,50
20230801,143800,530779180,3295,3290,3295,3290,2
20230801,143700,530772595,3295,3295,3295,3295,0
20230801,143600,530772595,3295,3295,3295,3295,1
20230801,143500,530769300,3285,3290,3290,3285,12
20230801,143400,530729875,3295,3295,3295,3295,13
20230801,143300,530687040,3305,3305,3305,3305,0
20230801,143200,530687040,3305,3305,3305,3305,35
20230801,143100,530571365,3305,3305,3305,3305,1
20230801,143000,530568060,3285,3285,3285,3285,0
20230801,142900,530568060,3285,3285,3285,3285,0
20230801,142800,530568060,3285,3295,3295,3285,50
20230801,142700,530403645,3305,3305,3305,3305,1
20230801,142600,530400340,3305,3300,3310,3300,119
20230801,142500,530007625,3300,3295,3300,3295,2557
20230801,142400,521569550,3295,3295,3295,3295,1
20230801,142300,521566255,3295,3295,3295,3295,0
20230801,142200,521566255,3295,3290,3295,3290,271
20230801,142100,520674660,3290,3290,3290,3290,11
20230801,142000,520638470,3290,3290,3290,3290,321
20230801,141900,519582380,3290,3290,3290,3290,5
20230801,141800,519565930,3290,3290,3290,3280,8
20230801,141700,519539660,3280,3280,3280,3280,580
20230801,141600,517637260,3280,3280,3280,3280,20
20230801,141500,517571660,3280,3280,3280,3275,34
20230801,141400,517460145,3280,3280,3280,3280,1
20230801,141300,517456865,3280,3280,3280,3280,100
20230801,141200,517128865,3280,3280,3280,3280,0
20230801,141100,517128865,3280,3280,3280,3280,0
20230801,141000,517128865,3280,3280,3280,3280,1
20230801,140900,517125585,3275,3275,3275,3275,0
20230801,140800,517125585,3275,3275,3275,3275,0
20230801,140700,517125585,3275,3275,3280,3275,102
20230801,140600,516791295,3280,3280,3280,3280,1
20230801,140500,516788015,3280,3280,3280,3280,0
20230801,140400,516788015,3280,3280,3280,3280,300
20230801,140300,515804015,3280,3280,3285,3280,361
20230801,140200,514619930,3280,3280,3280,3280,153
20230801,140100,514118090,3285,3285,3285,3285,11
20230801,140000,514081955,3290,3285,3290,3280,15
20230801,135900,514032680,3290,3290,3290,3290,2
20230801,135800,514026100,3285,3285,3285,3285,113
20230801,135700,513654895,3285,3285,3285,3285,200
20230801,135600,512997895,3285,3285,3285,3285,1
20230801,135500,512994610,3280,3280,3280,3280,461
20230801,135400,511482530,3280,3280,3280,3280,5
20230801,135300,511466130,3280,3280,3280,3280,5
20230801,135200,511449730,3280,3280,3280,3280,2
20230801,135100,511443170,3280,3280,3280,3275,16
20230801,135000,511390720,3280,3255,3280,3255,1740
20230801,134900,505687915,3235,3235,3235,3230,306
20230801,134800,504699450,3225,3225,3225,3225,0
20230801,134700,504699450,3225,3225,3225,3225,101
20230801,134600,504373725,3245,3245,3245,3245,303
20230801,134500,503390490,3220,3240,3240,3210,1816
20230801,134400,497534145,3245,3250,3250,3245,1000
20230801,134300,494287990,3255,3255,3255,3255,660
20230801,134200,492139690,3255,3255,3255,3245,1500
20230801,134100,487259965,3255,3270,3270,3255,664
20230801,134000,485093580,3270,3275,3275,3270,585
20230801,133900,483180510,3280,3280,3280,3280,1
20230801,133800,483177230,3285,3285,3285,3285,0
20230801,133700,483177230,3285,3285,3285,3285,1
20230801,133600,483173945,3280,3280,3280,3280,317
20230801,133500,482134185,3280,3280,3280,3280,1
20230801,133400,482130905,3290,3290,3290,3290,1
20230801,133300,482127615,3290,3290,3290,3290,0
20230801,133200,482127615,3290,3280,3290,3280,51
20230801,133100,481960015,3285,3290,3290,3285,905
20230801,133000,478987065,3295,3295,3295,3295,1
20230801,132900,478983770,3300,3300,3300,3300,10
20230801,132800,478950770,3300,3285,3300,3285,151
20230801,132700,478454720,3285,3300,3300,3285,21030
20230801,132600,409144870,3300,3300,3300,3300,10
20230801,132500,409111870,3300,3300,3300,3300,8682
20230801,132400,380461270,3305,3320,3320,3305,8753
20230801,132300,351495120,3320,3320,3320,3320,23
20230801,132200,351418760,3320,3320,3320,3320,1
20230801,132100,351415440,3315,3315,3315,3315,26
20230801,132000,351329250,3320,3320,3320,3320,48
20230801,131900,351169890,3325,3325,3325,3325,4
20230801,131800,351156590,3325,3325,3325,3325,6
20230801,131700,351136640,3325,3325,3325,3325,1
20230801,131600,351133315,3325,3325,3325,3325,5
20230801,131500,351116690,3325,3320,3325,3320,97
20230801,131400,350794330,3320,3320,3320,3320,100
20230801,131300,350462330,3320,3320,3320,3320,0
20230801,131200,350462330,3320,3320,3320,3320,0
20230801,131100,350462330,3320,3320,3320,3320,0
20230801,131000,350462330,3320,3320,3320,3320,0
20230801,130900,350462330,3320,3320,3320,3320,0
20230801,130800,350462330,3320,3320,3320,3320,300
20230801,130700,349466330,3320,3320,3320,3320,523
20230801,130600,347729970,3325,3325,3325,3325,0
20230801,130500,347729970,3325,3325,3325,3325,1
20230801,130400,347726645,3330,3330,3330,3330,1
20230801,130300,347723315,3320,3320,3320,3320,0
20230801,130200,347723315,3320,3320,3320,3320,0
20230801,130100,347723315,3320,3320,3320,3320,5
20230801,130000,347706715,3320,3320,3320,3320,0
20230801,125900,347706715,3320,3325,3325,3320,300
20230801,125800,346710710,3320,3320,3320,3320,1
20230801,125700,346707390,3320,3320,3320,3320,0
20230801,125600,346707390,3320,3320,3320,3320,53
20230801,125500,346531430,3320,3325,3325,3320,45
20230801,125400,346382005,3325,3325,3325,3325,55
20230801,125300,346199130,3320,3320,3320,3320,0
20230801,125200,346199130,3320,3320,3320,3320,0
20230801,125100,346199130,3320,3320,3320,3320,0
20230801,125000,346199130,3320,3320,3320,3320,100
20230801,124900,345867130,3320,3320,3320,3320,530
20230801,124800,344107530,3320,3320,3320,3320,1
20230801,124700,344104210,3320,3320,3320,3320,0
20230801,124600,344104210,3320,3325,3325,3320,143
20230801,124500,343629010,3325,3320,3325,3320,121
20230801,124400,343226990,3325,3320,3325,3320,31
20230801,124300,343124065,3325,3325,3325,3325,0
20230801,124200,343124065,3325,3325,3325,3325,30
20230801,124100,343024315,3325,3325,3325,3325,12
20230801,124000,342984415,3330,3330,3330,3330,1
20230801,123900,342981085,3340,3340,3340,3340,0
20230801,123800,342981085,3340,3340,3340,3340,555
20230801,123700,341127385,3340,3340,3340,3340,50
20230801,123600,340960385,3335,3335,3335,3335,401
20230801,123500,339623050,3340,3340,3340,3340,829
20230801,123400,336854190,3340,3340,3340,3340,20
20230801,123300,336787390,3340,3340,3340,3340,0
20230801,123200,336787390,3340,3340,3340,3340,0
20230801,123100,336787390,3340,3340,3340,3340,100
20230801,123000,336453390,3340,3340,3340,3340,1
20230801,122900,336450050,3320,3320,3320,3320,0
20230801,122800,336450050,3320,3320,3320,3320,6
20230801,122700,336430130,3340,3345,3345,3340,1381
20230801,122600,331817340,3345,3345,3345,3345,0
20230801,122500,331817340,3345,3345,3345,3345,265
20230801,122400,330930915,3345,3345,3345,3340,1740
20230801,122300,325118030,3345,3340,3345,3340,440
20230801,122200,323647725,3340,3340,3340,3340,1371
20230801,122100,319068585,3340,3310,3345,3310,22243
20230801,122000,244957255,3305,3315,3315,3305,726
20230801,121900,242557220,3310,3315,3315,3310,318
20230801,121800,241504010,3315,3315,3315,3315,100
20230801,121700,241172510,3315,3315,3315,3315,100
20230801,121600,240841010,3315,3315,3315,3315,0
20230801,121500,240841010,3315,3315,3315,3315,1
20230801,121400,240837695,3315,3315,3315,3315,1
20230801,121300,240834380,3315,3315,3315,3315,0
20230801,121200,240834380,3315,3315,3315,3315,0
20230801,121100,240834380,3315,3315,3315,3315,0
20230801,121000,240834380,3315,3315,3315,3315,53
20230801,120900,240658685,3320,3320,3320,3320,0
20230801,120800,240658685,3320,3320,3320,3320,0
20230801,120700,240658685,3320,3320,3320,3320,0
20230801,120600,240658685,3320,3320,3320,3320,0
20230801,120500,240658685,3320,3320,3320,3320,1
20230801,120400,240655365,3320,3320,3320,3320,0
20230801,120300,240655365,3320,3320,3320,3320,100
20230801,120200,240323365,3315,3315,3315,3315,0
20230801,120100,240323365,3315,3315,3315,3315,215
20230801,120000,239610640,3315,3315,3315,3315,0
20230801,115900,239610640,3315,3310,3315,3310,101
20230801,115800,239276325,3310,3310,3310,3310,0
20230801,115700,239276325,3310,3310,3310,3310,40
20230801,115600,239143925,3310,3310,3310,3310,200
20230801,115500,238481925,3310,3310,3310,3310,131
20230801,115400,238048315,3310,3310,3310,3310,10
20230801,115300,238015215,3310,3310,3310,3310,0
20230801,115200,238015215,3310,3310,3310,3310,1
20230801,115100,238011905,3310,3310,3310,3310,0
20230801,115000,238011905,3310,3310,3310,3310,0
20230801,114900,238011905,3310,3310,3310,3310,0
20230801,114800,238011905,3310,3310,3310,3310,33
20230801,114700,237902675,3315,3315,3315,3315,60
20230801,114600,237703775,3315,3315,3315,3315,34
20230801,114500,237591065,3315,3310,3315,3310,2
20230801,114400,237584440,3315,3310,3315,3310,12
20230801,114300,237544715,3315,3315,3315,3315,20
20230801,114200,237478415,3315,3315,3315,3315,0
20230801,114100,237478415,3315,3320,3320,3315,93
20230801,114000,237170115,3315,3315,3315,3315,0
20230801,113900,237170115,3315,3315,3315,3315,500
20230801,113800,235512615,3315,3315,3315,3315,6
20230801,113700,235492725,3315,3310,3315,3310,284
20230801,113600,234551715,3310,3310,3310,3310,0
20230801,113500,234551715,3310,3310,3310,3310,0
20230801,113400,234551715,3310,3310,3310,3310,0
20230801,113300,234551715,3310,3310,3310,3310,0
20230801,113200,234551715,3310,3310,3310,3310,638
20230801,113100,232439935,3310,3300,3310,3295,45
20230801,113000,232291620,3310,3310,3310,3310,100
20230801,112900,231960620,3300,3305,3305,3300,100
20230801,112800,231630615,3300,3300,3300,3300,899
20230801,112700,228663915,3300,3300,3300,3300,0
20230801,112600,228663915,3300,3300,3300,3300,2
20230801,112500,228657315,3300,3295,3300,3295,21
20230801,112400,228588115,3295,3300,3300,3295,1500
20230801,112300,223643805,3300,3300,3300,3300,851
20230801,112200,220835505,3305,3305,3305,3305,101
20230801,112100,220501700,3305,3305,3305,3305,102
20230801,112000,220164590,3305,3300,3305,3300,2165
20230801,111900,213020075,3305,3305,3310,3305,120
20230801,111800,212623425,3310,3310,3310,3310,0
20230801,111700,212623425,3310,3310,3310,3305,171
20230801,111600,212057905,3305,3310,3310,3305,28
20230801,111500,211965360,3305,3305,3305,3305,1
20230801,111400,211962055,3305,3305,3305,3305,225
20230801,111300,211218430,3305,3305,3305,3305,114
20230801,111200,210841660,3305,3305,3305,3305,208
20230801,111100,210154220,3305,3305,3305,3305,0
20230801,111000,210154220,3305,3305,3305,3305,99
20230801,110900,209827025,3310,3310,3310,3310,181
20230801,110800,209227915,3310,3305,3310,3305,1120
20230801,110700,205520740,3305,3305,3305,3305,0
20230801,110600,205520740,3305,3305,3305,3295,188
20230801,110500,204899540,3305,3305,3305,3305,115
20230801,110400,204519465,3310,3310,3310,3310,102
20230801,110300,204181845,3305,3305,3305,3305,0
20230801,110200,204181845,3305,3305,3305,3305,595
20230801,110100,202215370,3305,3305,3305,3305,20
20230801,110000,202149270,3305,3305,3305,3305,30
20230801,105900,202050120,3305,3305,3305,3305,50
20230801,105800,201884870,3310,3310,3310,3310,579
20230801,105700,199968380,3310,3305,3310,3305,136
20230801,105600,199518295,3295,3295,3295,3295,0
20230801,105500,199518295,3295,3295,3295,3295,0
20230801,105400,199518295,3295,3300,3300,3285,4277
20230801,105300,185453840,3300,3300,3300,3295,522
20230801,105200,183733735,3305,3310,3310,3305,327
20230801,105100,182652995,3305,3310,3310,3305,265
20230801,105000,181776950,3305,3305,3305,3305,0
20230801,104900,181776950,3305,3305,3305,3305,299
20230801,104800,180788755,3305,3305,3305,3305,271
20230801,104700,179893100,3305,3300,3305,3300,565
20230801,104600,178026600,3295,3295,3295,3295,0
20230801,104500,178026600,3295,3295,3295,3295,0
20230801,104400,178026600,3295,3295,3295,3295,0
20230801,104300,178026600,3295,3295,3295,3295,0
20230801,104200,178026600,3295,3295,3295,3295,49
20230801,104100,177865145,3295,3295,3295,3295,0
20230801,104000,177865145,3295,3295,3295,3295,30
20230801,103900,177766295,3300,3300,3300,3300,50
20230801,103800,177601295,3300,3300,3300,3300,0
20230801,103700,177601295,3300,3300,3300,3300,0
20230801,103600,177601295,3300,3305,3305,3300,1518
20230801,103500,172591695,3305,3310,3310,3305,596
20230801,103400,170621435,3310,3310,3310,3310,10
20230801,103300,170588335,3305,3305,3305,3305,0
20230801,103200,170588335,3305,3305,3310,3305,990
20230801,103100,167313735,3310,3310,3310,3310,0
20230801,103000,167313735,3310,3310,3310,3310,50
20230801,102900,167148235,3310,3310,3310,3310,1194
20230801,102800,163196095,3310,3310,3310,3310,1807
20230801,102700,157214925,3310,3310,3310,3310,0
20230801,102600,157214925,3310,3310,3310,3310,0
20230801,102500,157214925,3310,3310,3310,3310,10
20230801,102400,157181825,3310,3310,3310,3310,0
20230801,102300,157181825,3310,3310,3310,3310,140
20230801,102200,156718425,3310,3310,3310,3310,1
20230801,102100,156715115,3310,3310,3310,3310,100
20230801,102000,156384115,3310,3310,3310,3310,44
20230801,101900,156238475,3310,3310,3310,3310,304
20230801,101800,155232235,3305,3300,3305,3300,1958
20230801,101700,148770440,3300,3300,3300,3300,34
20230801,101600,148658240,3295,3300,3300,3295,113
20230801,101500,148285735,3300,3300,3300,3300,0
20230801,101400,148285735,3300,3295,3300,3295,151
20230801,101300,147787440,3300,3300,3300,3300,201
20230801,101200,147124140,3300,3300,3300,3300,0
20230801,101100,147124140,3300,3300,3300,3300,2
20230801,101000,147117540,3295,3295,3300,3295,147
20230801,100900,146632865,3290,3290,3290,3290,154
20230801,100800,146126205,3290,3290,3290,3290,346
20230801,100700,144987865,3295,3295,3295,3295,0
20230801,100600,144987865,3295,3295,3295,3295,51
20230801,100500,144819820,3295,3300,3300,3295,555
20230801,100400,142988595,3300,3300,3300,3300,752
20230801,100300,140506995,3300,3290,3300,3290,137
20230801,100200,140056255,3290,3290,3290,3290,105
20230801,100100,139710805,3300,3300,3300,3300,70
20230801,100000,139479805,3300,3300,3300,3300,100
20230801,095900,139149805,3300,3300,3300,3300,3
20230801,095800,139139905,3285,3285,3290,3285,238
20230801,095700,138358055,3290,3290,3290,3290,86
20230801,095600,138075115,3300,3290,3300,3290,114
20230801,095500,137699965,3300,3300,3300,3300,10
20230801,095400,137666965,3300,3290,3300,3290,4358
20230801,095300,123303585,3300,3300,3300,3300,510
20230801,095200,121620585,3285,3285,3285,3285,90
20230801,095100,121324935,3285,3285,3285,3285,11
20230801,095000,121288800,3285,3290,3290,3285,171
20230801,094900,120727055,3290,3290,3290,3290,0
20230801,094800,120727055,3290,3290,3290,3290,0
20230801,094700,120727055,3290,3305,3305,3290,671
20230801,094600,118517040,3305,3310,3310,3305,5
20230801,094500,118500495,3310,3310,3310,3310,9
20230801,094400,118470705,3310,3310,3310,3310,91
20230801,094300,118169495,3310,3315,3315,3310,168
20230801,094200,117613410,3310,3310,3310,3310,39
20230801,094100,117484320,3295,3310,3310,3295,1611
20230801,094000,112160915,3310,3310,3310,3310,2
20230801,093900,112154295,3310,3310,3310,3310,49
20230801,093800,111992105,3310,3310,3310,3310,2
20230801,093700,111985485,3300,3310,3315,3300,1774
20230801,093600,106114035,3310,3310,3310,3310,5
20230801,093500,106097485,3310,3305,3310,3305,2
20230801,093400,106090870,3305,3300,3305,3300,2200
20230801,093300,98820870,3300,3300,3305,3290,474
20230801,093200,97259325,3300,3305,3305,3300,13
20230801,093100,97216365,3305,3300,3305,3300,1155
20230801,093000,93403785,3300,3290,3300,3290,505
20230801,092900,91738395,3290,3290,3290,3290,40
20230801,092800,91606795,3290,3290,3290,3290,2
20230801,092700,91600215,3290,3285,3290,3280,582
20230801,092600,89691240,3285,3295,3295,3285,462
20230801,092500,88173275,3300,3300,3300,3300,13
20230801,092400,88130375,3300,3295,3300,3295,340
20230801,092300,87008425,3300,3290,3300,3290,111
20230801,092200,86643205,3290,3290,3290,3290,1170
20230801,092100,82793905,3290,3290,3290,3290,0
20230801,092000,82793905,3290,3290,3290,3290,260
20230801,091900,81938505,3290,3295,3295,3290,113
20230801,091800,81566420,3300,3310,3310,3300,2234
20230801,091700,74192400,3300,3315,3315,3300,741
20230801,091600,71746105,3305,3305,3305,3305,436
20230801,091500,70305125,3305,3290,3330,3290,4160
20230801,091400,56586080,3280,3270,3280,3270,910
20230801,091300,53605900,3270,3270,3275,3270,466
20230801,091200,52081980,3270,3270,3270,3270,1178
20230801,091100,48229920,3270,3270,3270,3270,553
20230801,091000,46421610,3270,3275,3275,3265,388
20230801,090900,45153250,3265,3250,3275,3250,5667
20230801,090800,26666755,3250,3260,3265,3250,153
20230801,090700,26167975,3260,3240,3265,3240,2254
20230801,090600,18841765,3235,3235,3235,3235,977
20230801,090500,15681170,3235,3235,3235,3235,449
20230801,090400,14228655,3235,3235,3235,3235,0
20230801,090300,14228655,3235,3200,3250,3200,2835
20230801,090200,5094400,3200,3200,3200,3200,0
20230801,090100,5094400,3200,3200,3200,3200,870
20230801,090000,2310400,3200,3200,3200,3200,722