KissMeData/080000/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194000,725819850,3295,3295,3295,3295,7706
20230801,193900,725819850,3295,3295,3295,3295,0
20230801,193800,725819850,3295,3295,3295,3295,0
20230801,193700,725819850,3295,3295,3295,3295,0
20230801,193600,725819850,3295,3295,3295,3295,0
20230801,193500,725819850,3295,3295,3295,3295,0
20230801,193400,725819850,3295,3295,3295,3295,0
20230801,193300,725819850,3295,3295,3295,3295,0
20230801,193200,725819850,3295,3295,3295,3295,0
20230801,193100,725819850,3295,3295,3295,3295,0
20230801,193000,725819850,3295,3295,3295,3295,0
20230801,192900,725819850,3295,3295,3295,3295,0
20230801,192800,725819850,3295,3295,3295,3295,0
20230801,192700,725819850,3295,3295,3295,3295,0
20230801,192600,725819850,3295,3295,3295,3295,0
20230801,192500,725819850,3295,3295,3295,3295,0
20230801,192400,725819850,3295,3295,3295,3295,0
20230801,192300,725819850,3295,3295,3295,3295,0
20230801,192200,725819850,3295,3295,3295,3295,0
20230801,192100,725819850,3295,3295,3295,3295,0
20230801,192000,725819850,3295,3295,3295,3295,0
20230801,191900,725819850,3295,3295,3295,3295,0
20230801,191800,725819850,3295,3295,3295,3295,0
20230801,191700,725819850,3295,3295,3295,3295,0
20230801,191600,725819850,3295,3295,3295,3295,0
20230801,191500,725819850,3295,3295,3295,3295,0
20230801,191400,725819850,3295,3295,3295,3295,0
20230801,191300,725819850,3295,3295,3295,3295,0
20230801,191200,725819850,3295,3295,3295,3295,0
20230801,191100,725819850,3295,3295,3295,3295,0
20230801,191000,725819850,3295,3295,3295,3295,7706
20230801,190900,725819850,3295,3295,3295,3295,0
20230801,190800,725819850,3295,3295,3295,3295,0
20230801,190700,725819850,3295,3295,3295,3295,0
20230801,190600,725819850,3295,3295,3295,3295,0
20230801,190500,725819850,3295,3295,3295,3295,0
20230801,190400,725819850,3295,3295,3295,3295,0
20230801,190300,725819850,3295,3295,3295,3295,0
20230801,190200,725819850,3295,3295,3295,3295,0
20230801,190100,725819850,3295,3295,3295,3295,0
20230801,190000,725819850,3295,3295,3295,3295,0
20230801,185900,725819850,3295,3295,3295,3295,0
20230801,185800,725819850,3295,3295,3295,3295,0
20230801,185700,725819850,3295,3295,3295,3295,0
20230801,185600,725819850,3295,3295,3295,3295,0
20230801,185500,725819850,3295,3295,3295,3295,0
20230801,185400,725819850,3295,3295,3295,3295,0
20230801,185300,725819850,3295,3295,3295,3295,0
20230801,185200,725819850,3295,3295,3295,3295,0
20230801,185100,725819850,3295,3295,3295,3295,0
20230801,185000,725819850,3295,3295,3295,3295,0
20230801,184900,725819850,3295,3295,3295,3295,0
20230801,184800,725819850,3295,3295,3295,3295,0
20230801,184700,725819850,3295,3295,3295,3295,0
20230801,184600,725819850,3295,3295,3295,3295,0
20230801,184500,725819850,3295,3295,3295,3295,0
20230801,184400,725819850,3295,3295,3295,3295,0
20230801,184300,725819850,3295,3295,3295,3295,0
20230801,184200,725819850,3295,3295,3295,3295,0
20230801,184100,725819850,3295,3295,3295,3295,0
20230801,184000,725819850,3295,3295,3295,3295,7706
20230801,183900,725819850,3295,3295,3295,3295,0
20230801,183800,725819850,3295,3295,3295,3295,0
20230801,183700,725819850,3295,3295,3295,3295,0
20230801,183600,725819850,3295,3295,3295,3295,0
20230801,183500,725819850,3295,3295,3295,3295,0
20230801,183400,725819850,3295,3295,3295,3295,0
20230801,183300,725819850,3295,3295,3295,3295,0
20230801,183200,725819850,3295,3295,3295,3295,0
20230801,183100,725819850,3295,3295,3295,3295,0
20230801,183000,725819850,3295,3295,3295,3295,0
20230801,182900,725819850,3295,3295,3295,3295,0
20230801,182800,725819850,3295,3295,3295,3295,0
20230801,182700,725819850,3295,3295,3295,3295,0
20230801,182600,725819850,3295,3295,3295,3295,0
20230801,182500,725819850,3295,3295,3295,3295,0
20230801,182400,725819850,3295,3295,3295,3295,0
20230801,182300,725819850,3295,3295,3295,3295,0
20230801,182200,725819850,3295,3295,3295,3295,0
20230801,182100,725819850,3295,3295,3295,3295,0
20230801,182000,725819850,3295,3295,3295,3295,0
20230801,181900,725819850,3295,3295,3295,3295,0
20230801,181800,725819850,3295,3295,3295,3295,0
20230801,181700,725819850,3295,3295,3295,3295,0
20230801,181600,725819850,3295,3295,3295,3295,0
20230801,181500,725819850,3295,3295,3295,3295,0
20230801,181400,725819850,3295,3295,3295,3295,0
20230801,181300,725819850,3295,3295,3295,3295,0
20230801,181200,725819850,3295,3295,3295,3295,0
20230801,181100,725819850,3295,3295,3295,3295,0
20230801,181000,725819850,3295,3295,3295,3295,7706
20230801,180900,725819850,3295,3295,3295,3295,0
20230801,180800,725819850,3295,3295,3295,3295,0
20230801,180700,725819850,3295,3295,3295,3295,0
20230801,180600,725819850,3295,3295,3295,3295,0
20230801,180500,725819850,3295,3295,3295,3295,0
20230801,180400,725819850,3295,3295,3295,3295,0
20230801,180300,725819850,3295,3295,3295,3295,0
20230801,180200,725819850,3295,3295,3295,3295,0
20230801,180100,725819850,3295,3295,3295,3295,0
20230801,180000,725819850,3295,3295,3295,3295,0
20230801,175900,725819850,3295,3295,3295,3295,0
20230801,175800,725819850,3295,3295,3295,3295,0
20230801,175700,725819850,3295,3295,3295,3295,0
20230801,175600,725819850,3295,3295,3295,3295,0
20230801,175500,725819850,3295,3295,3295,3295,0
20230801,175400,725819850,3295,3295,3295,3295,0
20230801,175300,725819850,3295,3295,3295,3295,0
20230801,175200,725819850,3295,3295,3295,3295,0
20230801,175100,725819850,3295,3295,3295,3295,0
20230801,175000,725819850,3295,3295,3295,3295,0
20230801,174900,725819850,3295,3295,3295,3295,0
20230801,174800,725819850,3295,3295,3295,3295,0
20230801,174700,725819850,3295,3295,3295,3295,0
20230801,174600,725819850,3295,3295,3295,3295,0
20230801,174500,725819850,3295,3295,3295,3295,0
20230801,174400,725819850,3295,3295,3295,3295,0
20230801,174300,725819850,3295,3295,3295,3295,0
20230801,174200,725819850,3295,3295,3295,3295,0
20230801,174100,725819850,3295,3295,3295,3295,0
20230801,174000,725819850,3295,3295,3295,3295,7706
20230801,173900,725819850,3295,3295,3295,3295,0
20230801,173800,725819850,3295,3295,3295,3295,0
20230801,173700,725819850,3295,3295,3295,3295,0
20230801,173600,725819850,3295,3295,3295,3295,0
20230801,173500,725819850,3295,3295,3295,3295,0
20230801,173400,725819850,3295,3295,3295,3295,0
20230801,173300,725819850,3295,3295,3295,3295,0
20230801,173200,725819850,3295,3295,3295,3295,0
20230801,173100,725819850,3295,3295,3295,3295,0
20230801,173000,725819850,3295,3295,3295,3295,0
20230801,172900,725819850,3295,3295,3295,3295,0
20230801,172800,725819850,3295,3295,3295,3295,0
20230801,172700,725819850,3295,3295,3295,3295,0
20230801,172600,725819850,3295,3295,3295,3295,0
20230801,172500,725819850,3295,3295,3295,3295,0
20230801,172400,725819850,3295,3295,3295,3295,0
20230801,172300,725819850,3295,3295,3295,3295,0
20230801,172200,725819850,3295,3295,3295,3295,0
20230801,172100,725819850,3295,3295,3295,3295,0
20230801,172000,725819850,3295,3295,3295,3295,0
20230801,171900,725819850,3295,3295,3295,3295,0
20230801,171800,725819850,3295,3295,3295,3295,0
20230801,171700,725819850,3295,3295,3295,3295,0
20230801,171600,725819850,3295,3295,3295,3295,0
20230801,171500,725819850,3295,3295,3295,3295,0
20230801,171400,725819850,3295,3295,3295,3295,0
20230801,171300,725819850,3295,3295,3295,3295,0
20230801,171200,725819850,3295,3295,3295,3295,0
20230801,171100,725819850,3295,3295,3295,3295,0
20230801,171000,725819850,3295,3295,3295,3295,7706
20230801,170900,725819850,3295,3295,3295,3295,0
20230801,170800,725819850,3295,3295,3295,3295,0
20230801,170700,725819850,3295,3295,3295,3295,0
20230801,170600,725819850,3295,3295,3295,3295,0
20230801,170500,725819850,3295,3295,3295,3295,0
20230801,170400,725819850,3295,3295,3295,3295,0
20230801,170300,725819850,3295,3295,3295,3295,0
20230801,170200,725819850,3295,3295,3295,3295,0
20230801,170100,725819850,3295,3295,3295,3295,0
20230801,170000,725819850,3295,3295,3295,3295,0
20230801,165900,725819850,3295,3295,3295,3295,0
20230801,165800,725819850,3295,3295,3295,3295,0
20230801,165700,725819850,3295,3295,3295,3295,0
20230801,165600,725819850,3295,3295,3295,3295,0
20230801,165500,725819850,3295,3295,3295,3295,0
20230801,165400,725819850,3295,3295,3295,3295,0
20230801,165300,725819850,3295,3295,3295,3295,0
20230801,165200,725819850,3295,3295,3295,3295,0
20230801,165100,725819850,3295,3295,3295,3295,0
20230801,165000,725819850,3295,3295,3295,3295,0
20230801,164900,725819850,3295,3295,3295,3295,0
20230801,164800,725819850,3295,3295,3295,3295,0
20230801,164700,725819850,3295,3295,3295,3295,0
20230801,164600,725819850,3295,3295,3295,3295,0
20230801,164500,725819850,3295,3295,3295,3295,0
20230801,164400,725819850,3295,3295,3295,3295,0
20230801,164300,725819850,3295,3295,3295,3295,0
20230801,164200,725819850,3295,3295,3295,3295,0
20230801,164100,725819850,3295,3295,3295,3295,0
20230801,164000,725819850,3295,3295,3295,3295,7706
20230801,163900,725819850,3295,3295,3295,3295,0
20230801,163800,725819850,3295,3295,3295,3295,0
20230801,163700,725819850,3295,3295,3295,3295,0
20230801,163600,725819850,3295,3295,3295,3295,0
20230801,163500,725819850,3295,3295,3295,3295,0
20230801,163400,725819850,3295,3295,3295,3295,0
20230801,163300,725819850,3295,3295,3295,3295,0
20230801,163200,725819850,3295,3295,3295,3295,0
20230801,163100,725819850,3295,3295,3295,3295,0
20230801,163000,725819850,3295,3295,3295,3295,0
20230801,162900,725819850,3295,3295,3295,3295,0
20230801,162800,725819850,3295,3295,3295,3295,0
20230801,162700,725819850,3295,3295,3295,3295,0
20230801,162600,725819850,3295,3295,3295,3295,0
20230801,162500,725819850,3295,3295,3295,3295,0
20230801,162400,725819850,3295,3295,3295,3295,0
20230801,162300,725819850,3295,3295,3295,3295,0
20230801,162200,725819850,3295,3295,3295,3295,0
20230801,162100,725819850,3295,3295,3295,3295,0
20230801,162000,725819850,3295,3295,3295,3295,0
20230801,161900,725819850,3295,3295,3295,3295,0
20230801,161800,725819850,3295,3295,3295,3295,0
20230801,161700,725819850,3295,3295,3295,3295,0
20230801,161600,725819850,3295,3295,3295,3295,0
20230801,161500,725819850,3295,3295,3295,3295,0
20230801,161400,725819850,3295,3295,3295,3295,0
20230801,161300,725819850,3295,3295,3295,3295,0
20230801,161200,725819850,3295,3295,3295,3295,0
20230801,161100,725819850,3295,3295,3295,3295,0
20230801,161000,725819850,3295,3295,3295,3295,7706
20230801,160900,725819850,3295,3295,3295,3295,0
20230801,160800,725819850,3295,3295,3295,3295,0
20230801,160700,725819850,3295,3295,3295,3295,0
20230801,160600,725819850,3295,3295,3295,3295,0
20230801,160500,725819850,3295,3295,3295,3295,0
20230801,160400,725819850,3295,3295,3295,3295,0
20230801,160300,725819850,3295,3295,3295,3295,0
20230801,160200,725819850,3295,3295,3295,3295,0
20230801,160100,725819850,3295,3295,3295,3295,0
20230801,160000,725819850,3295,3295,3295,3295,0
20230801,155900,725819850,3295,3295,3295,3295,0
20230801,155800,725819850,3295,3295,3295,3295,0
20230801,155700,725819850,3295,3295,3295,3295,0
20230801,155600,725819850,3295,3295,3295,3295,0
20230801,155500,725819850,3295,3295,3295,3295,0
20230801,155400,725819850,3295,3295,3295,3295,0
20230801,155300,725819850,3295,3295,3295,3295,0
20230801,155200,725819850,3295,3295,3295,3295,0
20230801,155100,725819850,3295,3295,3295,3295,0
20230801,155000,725819850,3295,3295,3295,3295,0
20230801,154900,725819850,3295,3295,3295,3295,0
20230801,154800,725819850,3295,3295,3295,3295,0
20230801,154700,725819850,3295,3295,3295,3295,0
20230801,154600,725819850,3295,3295,3295,3295,0
20230801,154500,725819850,3295,3295,3295,3295,0
20230801,154400,725819850,3295,3295,3295,3295,0
20230801,154300,725819850,3295,3295,3295,3295,0
20230801,154200,725819850,3295,3295,3295,3295,0
20230801,154100,725819850,3295,3295,3295,3295,0
20230801,154000,725819850,3295,3295,3295,3295,7706
20230801,153900,725819850,3295,3295,3295,3295,0
20230801,153800,725819850,3295,3295,3295,3295,0
20230801,153700,725819850,3295,3295,3295,3295,0
20230801,153600,725819850,3295,3295,3295,3295,0
20230801,153500,725819850,3295,3295,3295,3295,0
20230801,153400,725819850,3295,3295,3295,3295,0
20230801,153300,725819850,3295,3295,3295,3295,0
20230801,153200,725819850,3295,3295,3295,3295,0
20230801,153100,725819850,3295,3295,3295,3295,0
20230801,153000,725819850,3295,3295,3295,3295,7706
20230801,152900,700428580,3285,3285,3285,3285,0
20230801,152800,700428580,3285,3285,3285,3285,0
20230801,152700,700428580,3285,3285,3285,3285,0
20230801,152600,700428580,3285,3285,3285,3285,0
20230801,152500,700428580,3285,3285,3285,3285,0
20230801,152400,700428580,3285,3285,3285,3285,0
20230801,152300,700428580,3285,3285,3285,3285,0
20230801,152200,700428580,3285,3285,3285,3285,0
20230801,152100,700428580,3285,3285,3285,3285,0
20230801,152000,700428580,3285,3285,3285,3285,0
20230801,151900,700428580,3285,3280,3285,3280,1030
20230801,151800,697045075,3280,3275,3285,3270,2528
20230801,151700,688762760,3275,3280,3285,3275,2887
20230801,151600,679298735,3280,3280,3280,3275,690
20230801,151500,677035645,3285,3285,3285,3275,23
20230801,151400,676960300,3275,3275,3285,3275,441
20230801,151300,675515760,3280,3285,3285,3280,3
20230801,151200,675505915,3285,3275,3285,3275,1001
20230801,151100,672227630,3285,3285,3285,3285,2
20230801,151000,672221060,3285,3280,3285,3275,1550
20230801,150900,667141750,3280,3285,3285,3280,155
20230801,150800,666633345,3275,3285,3285,3275,196
20230801,150700,665990935,3285,3285,3285,3285,132
20230801,150600,665557315,3285,3285,3285,3285,1
20230801,150500,665554030,3275,3285,3285,3275,34
20230801,150400,665442355,3285,3280,3285,3280,142
20230801,150300,664976590,3280,3285,3285,3280,1088
20230801,150200,661406815,3290,3285,3290,3285,810
20230801,150100,658742415,3285,3280,3285,3280,178
20230801,150000,658157700,3280,3280,3280,3280,3
20230801,145900,658147860,3285,3290,3290,3285,17
20230801,145800,658092010,3290,3290,3290,3290,0
20230801,145700,658092010,3290,3285,3290,3285,458
20230801,145600,656585240,3285,3285,3285,3285,68
20230801,145500,656361860,3290,3285,3290,3285,1305
20230801,145400,652069935,3285,3280,3285,3270,1104
20230801,145300,648449615,3275,3280,3280,3275,40
20230801,145200,648318515,3275,3280,3280,3275,162
20230801,145100,647787360,3280,3280,3280,3275,121
20230801,145000,647390730,3270,3280,3280,3270,88
20230801,144900,647102270,3280,3270,3280,3270,35
20230801,144800,646987620,3270,3270,3270,3270,141
20230801,144700,646526550,3270,3270,3270,3270,152
20230801,144600,646029510,3275,3275,3275,3275,100
20230801,144500,645702010,3275,3275,3275,3275,17
20230801,144400,645646335,3280,3280,3280,3280,129
20230801,144300,645223215,3280,3280,3280,3280,529
20230801,144200,643488095,3280,3280,3280,3280,3
20230801,144100,643478255,3280,3280,3280,3280,3
20230801,144000,643468415,3285,3280,3285,3280,13
20230801,143900,643425770,3285,3285,3285,3285,1446
20230801,143800,638675660,3285,3285,3285,3285,535
20230801,143700,636918185,3280,3280,3280,3280,350
20230801,143600,635770185,3280,3280,3280,3275,620
20230801,143500,633736590,3280,3275,3280,3275,50
20230801,143400,633572835,3280,3280,3280,3280,1
20230801,143300,633569555,3275,3275,3280,3270,128
20230801,143200,633150410,3280,3275,3280,3275,206
20230801,143100,632475755,3280,3275,3280,3275,17
20230801,143000,632420075,3280,3280,3280,3280,4
20230801,142900,632406955,3280,3275,3280,3275,474
20230801,142800,630854600,3270,3275,3275,3270,20
20230801,142700,630789190,3270,3270,3270,3270,103
20230801,142600,630452380,3275,3275,3275,3270,318
20230801,142500,629412505,3270,3275,3275,3270,5
20230801,142400,629396145,3275,3270,3275,3270,5
20230801,142300,629379790,3270,3270,3270,3270,32
20230801,142200,629275150,3270,3270,3270,3270,4
20230801,142100,629262070,3270,3270,3270,3270,2
20230801,142000,629255530,3275,3270,3275,3265,886
20230801,141900,626354010,3270,3270,3270,3265,16
20230801,141800,626301755,3275,3275,3275,3275,0
20230801,141700,626301755,3275,3275,3275,3270,112
20230801,141600,625935505,3265,3265,3275,3265,338
20230801,141500,624831925,3265,3265,3270,3265,6
20230801,141400,624812320,3265,3270,3270,3265,112
20230801,141300,624446095,3270,3270,3275,3270,112
20230801,141200,624079850,3275,3275,3275,3275,1
20230801,141100,624076575,3270,3270,3270,3265,11
20230801,141000,624040620,3265,3265,3265,3265,12
20230801,140900,624001440,3265,3265,3265,3265,404
20230801,140800,622682380,3265,3270,3270,3265,302
20230801,140700,621694850,3270,3270,3270,3270,12
20230801,140600,621655610,3275,3270,3275,3270,416
20230801,140500,620295285,3270,3265,3270,3265,413
20230801,140400,618945470,3265,3270,3270,3265,35
20230801,140300,618831190,3270,3265,3270,3265,5
20230801,140200,618814855,3270,3270,3270,3265,25
20230801,140100,618733190,3265,3270,3270,3265,14
20230801,140000,618687425,3270,3270,3275,3265,32
20230801,135900,618582900,3280,3275,3280,3275,14
20230801,135800,618537045,3275,3275,3275,3275,1
20230801,135700,618533770,3270,3270,3270,3270,2
20230801,135600,618527230,3275,3275,3280,3275,1059
20230801,135500,615054010,3275,3270,3275,3265,456
20230801,135400,613560700,3275,3270,3275,3270,61
20230801,135300,613361220,3265,3270,3270,3265,103
20230801,135200,613024425,3270,3270,3270,3270,21
20230801,135100,612955755,3270,3270,3270,3270,0
20230801,135000,612955755,3270,3270,3270,3270,25
20230801,134900,612874005,3265,3255,3265,3255,639
20230801,134800,610787775,3260,3265,3265,3260,331
20230801,134700,609708710,3260,3260,3260,3260,266
20230801,134600,608841550,3260,3260,3260,3260,70
20230801,134500,608613350,3260,3255,3260,3255,54
20230801,134400,608437425,3260,3255,3260,3255,1018
20230801,134300,605118830,3255,3265,3265,3255,530
20230801,134200,603388760,3275,3275,3275,3250,23156
20230801,134100,527886120,3275,3290,3290,3275,857
20230801,134000,525074885,3290,3290,3290,3290,0
20230801,133900,525074885,3290,3280,3290,3280,913
20230801,133800,522071165,3280,3280,3280,3280,220
20230801,133700,521349565,3280,3280,3290,3280,25
20230801,133600,521267465,3280,3280,3280,3280,0
20230801,133500,521267465,3280,3280,3280,3280,723
20230801,133400,518896025,3280,3280,3280,3280,53
20230801,133300,518722185,3280,3280,3280,3280,15
20230801,133200,518672985,3280,3290,3290,3280,11
20230801,133100,518636895,3280,3280,3285,3280,1888
20230801,133000,512434835,3285,3275,3285,3275,248
20230801,132900,511622625,3280,3280,3280,3280,42
20230801,132800,511484865,3275,3280,3280,3275,16
20230801,132700,511432460,3275,3275,3275,3275,5
20230801,132600,511416085,3275,3280,3280,3275,1339
20230801,132500,507030460,3280,3275,3280,3275,266
20230801,132400,506158910,3285,3285,3285,3275,4429
20230801,132300,491620450,3285,3300,3300,3285,12917
20230801,132200,449028375,3300,3300,3300,3300,20
20230801,132100,448962375,3305,3305,3305,3305,0
20230801,132000,448962375,3305,3300,3305,3300,115
20230801,131900,448582375,3300,3300,3300,3300,0
20230801,131800,448582375,3300,3300,3300,3300,187
20230801,131700,447965275,3305,3300,3305,3300,4
20230801,131600,447952070,3300,3300,3300,3300,0
20230801,131500,447952070,3300,3300,3300,3300,21
20230801,131400,447882770,3300,3300,3300,3300,0
20230801,131300,447882770,3300,3305,3305,3300,365
20230801,131200,446678265,3300,3300,3300,3300,45
20230801,131100,446529765,3300,3300,3300,3300,3
20230801,131000,446519865,3295,3305,3305,3295,306
20230801,130900,445508580,3305,3305,3305,3305,80
20230801,130800,445244180,3305,3305,3305,3305,10
20230801,130700,445211130,3305,3300,3305,3300,201
20230801,130600,444547825,3295,3295,3295,3295,142
20230801,130500,444079935,3300,3300,3300,3295,62
20230801,130400,443875360,3295,3300,3300,3295,315
20230801,130300,442835935,3295,3295,3295,3295,0
20230801,130200,442835935,3295,3295,3295,3295,144
20230801,130100,442361455,3295,3295,3295,3295,0
20230801,130000,442361455,3295,3310,3310,3295,5
20230801,125900,442344965,3295,3310,3310,3295,25
20230801,125800,442262575,3310,3300,3310,3300,3
20230801,125700,442252660,3295,3295,3295,3295,679
20230801,125600,440015355,3310,3310,3310,3310,0
20230801,125500,440015355,3310,3305,3310,3300,609
20230801,125400,438002610,3305,3305,3305,3305,1
20230801,125300,437999305,3305,3305,3305,3305,1815
20230801,125200,432000730,3305,3295,3305,3295,1398
20230801,125100,427387335,3300,3300,3300,3300,1500
20230801,125000,422437335,3300,3295,3300,3285,1142
20230801,124900,418675850,3295,3295,3295,3295,1
20230801,124800,418672555,3285,3285,3285,3285,12
20230801,124700,418633135,3295,3285,3295,3285,146
20230801,124600,418153515,3285,3285,3285,3285,2
20230801,124500,418146945,3295,3290,3295,3285,39
20230801,124400,418018725,3290,3290,3290,3290,1564
20230801,124300,412873165,3300,3300,3300,3300,0
20230801,124200,412873165,3300,3295,3300,3295,6
20230801,124100,412853390,3290,3300,3300,3290,4
20230801,124000,412840215,3290,3290,3290,3290,35
20230801,123900,412725065,3295,3295,3295,3295,1
20230801,123800,412721770,3290,3295,3295,3290,1092
20230801,123700,409123690,3300,3295,3300,3295,515
20230801,123600,407426760,3300,3300,3300,3300,0
20230801,123500,407426760,3300,3300,3300,3300,100
20230801,123400,407096760,3300,3300,3300,3300,0
20230801,123300,407096760,3300,3300,3300,3300,90
20230801,123200,406799760,3300,3300,3300,3295,1022
20230801,123100,403427220,3300,3300,3300,3300,1
20230801,123000,403423920,3295,3295,3295,3295,25
20230801,122900,403341545,3295,3295,3295,3295,5
20230801,122800,403325070,3300,3295,3300,3295,496
20230801,122700,401690685,3295,3295,3295,3295,0
20230801,122600,401690685,3295,3295,3295,3295,0
20230801,122500,401690685,3295,3295,3295,3295,0
20230801,122400,401690685,3295,3295,3295,3295,1
20230801,122300,401687390,3295,3290,3295,3290,315
20230801,122200,400651035,3295,3290,3295,3290,149
20230801,122100,400160820,3290,3290,3290,3290,102
20230801,122000,399825240,3290,3290,3290,3290,0
20230801,121900,399825240,3290,3290,3290,3290,0
20230801,121800,399825240,3290,3290,3290,3285,113
20230801,121700,399453530,3290,3290,3290,3290,50
20230801,121600,399289030,3285,3285,3285,3285,2
20230801,121500,399282460,3285,3285,3285,3285,0
20230801,121400,399282460,3285,3285,3285,3285,12
20230801,121300,399243040,3285,3285,3285,3285,219
20230801,121200,398523625,3285,3285,3285,3285,12
20230801,121100,398484205,3285,3285,3285,3285,252
20230801,121000,397656385,3290,3290,3290,3285,315
20230801,120900,396620095,3285,3285,3285,3285,0
20230801,120800,396620095,3285,3285,3285,3285,12
20230801,120700,396580675,3290,3290,3290,3290,10
20230801,120600,396547775,3290,3290,3290,3290,1
20230801,120500,396544485,3285,3290,3290,3285,106
20230801,120400,396195755,3295,3285,3295,3285,13
20230801,120300,396153040,3290,3295,3295,3290,2
20230801,120200,396146455,3290,3290,3290,3290,10
20230801,120100,396113555,3295,3295,3295,3295,0
20230801,120000,396113555,3295,3295,3295,3285,18
20230801,115900,396054315,3295,3285,3295,3285,3
20230801,115800,396044450,3285,3285,3285,3285,0
20230801,115700,396044450,3285,3285,3285,3285,24
20230801,115600,395965610,3285,3285,3285,3285,0
20230801,115500,395965610,3285,3285,3285,3285,0
20230801,115400,395965610,3285,3285,3285,3285,0
20230801,115300,395965610,3285,3285,3285,3285,26
20230801,115200,395880200,3285,3295,3295,3285,203
20230801,115100,395213335,3285,3285,3285,3285,0
20230801,115000,395213335,3285,3285,3285,3285,6
20230801,114900,395193625,3285,3285,3285,3285,26
20230801,114800,395108215,3285,3285,3285,3285,9
20230801,114700,395078650,3285,3285,3285,3285,3
20230801,114600,395068795,3290,3290,3290,3290,2
20230801,114500,395062215,3280,3290,3290,3280,411
20230801,114400,393711595,3290,3290,3290,3290,91
20230801,114300,393412205,3295,3290,3295,3290,27
20230801,114200,393323370,3295,3295,3295,3295,2
20230801,114100,393316780,3290,3295,3295,3290,101
20230801,114000,392984485,3290,3295,3295,3290,5
20230801,113900,392968030,3290,3290,3290,3290,0
20230801,113800,392968030,3290,3290,3290,3285,197
20230801,113700,392319905,3285,3290,3290,3280,15
20230801,113600,392270640,3285,3285,3285,3285,20
20230801,113500,392204940,3280,3280,3280,3280,15
20230801,113400,392155740,3285,3280,3285,3270,448
20230801,113300,390684890,3270,3280,3285,3270,5172
20230801,113200,373747845,3285,3280,3285,3275,586
20230801,113100,371825810,3275,3275,3280,3275,1311
20230801,113000,367531785,3275,3275,3275,3275,152
20230801,112900,367033985,3275,3285,3285,3275,25
20230801,112800,366952100,3280,3280,3280,3280,111
20230801,112700,366588020,3275,3275,3275,3275,50
20230801,112600,366424270,3280,3275,3280,3275,485
20230801,112500,364835890,3280,3280,3280,3280,19
20230801,112400,364773570,3290,3285,3290,3285,151
20230801,112300,364277530,3290,3285,3290,3275,4030
20230801,112200,351059905,3295,3295,3295,3295,0
20230801,112100,351059905,3295,3280,3295,3280,444
20230801,112000,349600395,3280,3280,3280,3280,108
20230801,111900,349246155,3275,3280,3280,3270,613
20230801,111800,347236255,3280,3280,3280,3280,60
20230801,111700,347039455,3280,3285,3285,3270,5001
20230801,111600,330648175,3285,3285,3285,3285,67
20230801,111500,330428080,3280,3285,3290,3280,969
20230801,111400,327244915,3285,3280,3285,3280,335
20230801,111300,326145635,3285,3285,3285,3285,1
20230801,111200,326142350,3285,3285,3285,3275,2511
20230801,111100,317899340,3295,3300,3300,3285,3823
20230801,111000,305318245,3295,3295,3300,3295,597
20230801,110900,303351125,3295,3295,3295,3295,33
20230801,110800,303242390,3300,3300,3300,3300,913
20230801,110700,300229490,3300,3300,3300,3300,1
20230801,110600,300226190,3300,3305,3305,3300,25
20230801,110500,300143685,3300,3300,3300,3300,20
20230801,110400,300077685,3300,3300,3300,3300,2
20230801,110300,300071085,3300,3305,3305,3300,496
20230801,110200,298434280,3305,3300,3305,3300,27
20230801,110100,298345125,3305,3305,3305,3305,0
20230801,110000,298345125,3305,3305,3305,3300,456
20230801,105900,296840080,3300,3300,3300,3300,24
20230801,105800,296760880,3300,3300,3300,3300,22
20230801,105700,296688280,3300,3295,3300,3295,473
20230801,105600,295128605,3295,3295,3295,3295,703
20230801,105500,292812220,3305,3300,3305,3300,628
20230801,105400,290738770,3300,3295,3300,3295,46
20230801,105300,290587050,3295,3295,3295,3295,62
20230801,105200,290382760,3295,3305,3305,3295,63
20230801,105100,290175165,3285,3285,3285,3285,0
20230801,105000,290175165,3285,3285,3285,3285,0
20230801,104900,290175165,3285,3285,3285,3285,530
20230801,104800,288434115,3285,3285,3285,3285,48
20230801,104700,288276435,3285,3295,3310,3285,510
20230801,104600,286595940,3295,3295,3295,3295,363
20230801,104500,285399855,3295,3295,3295,3295,4
20230801,104400,285386675,3315,3315,3315,3315,30
20230801,104300,285287225,3315,3305,3315,3280,3237
20230801,104200,274634540,3305,3305,3305,3300,30
20230801,104100,274535510,3305,3305,3305,3305,6
20230801,104000,274515680,3305,3310,3310,3305,10
20230801,103900,274482625,3310,3310,3310,3310,46
20230801,103800,274330365,3300,3315,3315,3300,28
20230801,103700,274237930,3310,3310,3310,3310,881
20230801,103600,271321820,3310,3310,3310,3310,2778
20230801,103500,262126640,3305,3305,3305,3305,261
20230801,103400,261264035,3305,3305,3305,3305,24
20230801,103300,261184715,3305,3305,3305,3305,30
20230801,103200,261085565,3305,3305,3310,3305,378
20230801,103100,259834600,3305,3305,3305,3305,516
20230801,103000,258129220,3300,3305,3305,3300,4
20230801,102900,258116010,3310,3310,3310,3310,1
20230801,102800,258112700,3295,3300,3310,3295,3131
20230801,102700,247780455,3295,3295,3300,3295,630
20230801,102600,245702455,3295,3305,3305,3295,132
20230801,102500,245267505,3295,3315,3315,3295,7000
20230801,102400,222134395,3320,3320,3320,3320,1
20230801,102300,222131075,3330,3330,3330,3330,1
20230801,102200,222127745,3315,3315,3315,3315,0
20230801,102100,222127745,3315,3330,3330,3315,301
20230801,102000,221129505,3325,3320,3325,3320,55
20230801,101900,220946755,3320,3315,3320,3315,232
20230801,101800,220176675,3315,3315,3315,3315,70
20230801,101700,219944625,3315,3310,3315,3310,59
20230801,101600,219749315,3315,3305,3315,3305,128
20230801,101500,219326250,3305,3310,3310,3305,684
20230801,101400,217062275,3315,3310,3315,3310,399
20230801,101300,215741535,3310,3330,3330,3310,151
20230801,101200,215241020,3315,3330,3330,3315,3025
20230801,101100,205211695,3335,3330,3335,3330,23
20230801,101000,205135045,3330,3330,3330,3330,151
20230801,100900,204632215,3330,3325,3330,3315,303
20230801,100800,203627730,3325,3325,3325,3325,11
20230801,100700,203591155,3330,3330,3330,3295,25101
20230801,100600,120715460,3320,3330,3330,3315,325
20230801,100500,119637065,3325,3325,3325,3325,301
20230801,100400,118636240,3320,3325,3325,3320,88
20230801,100300,118343850,3325,3325,3325,3325,6
20230801,100200,118323900,3320,3320,3320,3315,534
20230801,100100,116553580,3315,3315,3315,3315,1
20230801,100000,116550265,3315,3330,3330,3310,2943
20230801,095900,106787670,3335,3335,3335,3335,1
20230801,095800,106784335,3330,3315,3330,3315,1471
20230801,095700,101894395,3320,3320,3320,3315,425
20230801,095600,100483820,3315,3325,3325,3315,4234
20230801,095500,86419600,3330,3330,3330,3330,1
20230801,095400,86416270,3330,3335,3335,3330,238
20230801,095300,85623710,3335,3330,3335,3330,64
20230801,095200,85410500,3335,3335,3335,3335,125
20230801,095100,84993625,3335,3335,3335,3335,2
20230801,095000,84986955,3325,3330,3330,3325,98
20230801,094900,84660865,3330,3330,3330,3330,1
20230801,094800,84657535,3330,3325,3330,3325,1750
20230801,094700,78838750,3325,3340,3340,3325,3242
20230801,094600,68027360,3345,3345,3345,3345,202
20230801,094500,67351670,3355,3355,3355,3355,9
20230801,094400,67321475,3345,3345,3345,3345,328
20230801,094300,66224315,3355,3355,3355,3355,0
20230801,094200,66224315,3355,3350,3355,3350,10
20230801,094100,66190795,3345,3345,3345,3345,30
20230801,094000,66090445,3355,3350,3355,3345,117
20230801,093900,65698810,3355,3345,3355,3345,29
20230801,093800,65601760,3345,3345,3350,3340,1592
20230801,093700,60279015,3350,3365,3365,3345,653
20230801,093600,58091225,3360,3360,3360,3360,1
20230801,093500,58087865,3365,3355,3365,3355,303
20230801,093400,57071285,3355,3355,3355,3355,500
20230801,093300,55393785,3365,3350,3370,3350,537
20230801,093200,53584900,3350,3365,3370,3350,50
20230801,093100,53417360,3350,3360,3375,3350,1152
20230801,093000,49557620,3375,3360,3375,3355,19
20230801,092900,49493585,3345,3350,3355,3345,1092
20230801,092800,45836495,3350,3370,3370,3350,564
20230801,092700,43946575,3370,3365,3370,3350,1047
20230801,092600,40428985,3370,3365,3380,3365,336
20230801,092500,39296505,3365,3365,3365,3365,354
20230801,092400,38105295,3365,3360,3365,3360,183
20230801,092300,37490405,3355,3355,3355,3355,3
20230801,092200,37480340,3345,3370,3370,3345,583
20230801,092100,35528860,3365,3375,3375,3365,27
20230801,092000,35437865,3375,3370,3375,3370,517
20230801,091900,33695440,3370,3360,3370,3360,514
20230801,091800,31965815,3365,3370,3370,3365,70
20230801,091700,31730230,3365,3360,3365,3360,37
20230801,091600,31605750,3365,3365,3365,3365,0
20230801,091500,31605750,3365,3355,3365,3345,696
20230801,091400,29269905,3355,3355,3355,3345,651
20230801,091300,27085815,3355,3355,3355,3355,1007
20230801,091200,23707330,3355,3365,3365,3355,217
20230801,091100,22977425,3365,3335,3365,3330,1154
20230801,091000,19117250,3330,3355,3370,3325,858
20230801,090900,16239525,3335,3335,3335,3335,0
20230801,090800,16239525,3335,3335,3335,3335,22
20230801,090700,16166155,3355,3325,3355,3325,264
20230801,090600,15287365,3310,3310,3310,3310,0
20230801,090500,15287365,3310,3335,3335,3310,433
20230801,090400,13853715,3305,3310,3310,3305,297
20230801,090300,12871645,3305,3330,3330,3305,1174
20230801,090200,8978260,3325,3325,3325,3325,797
20230801,090100,6328235,3330,3350,3365,3330,1386
20230801,090000,1705220,3370,3370,3370,3370,506