KissMeData/049800/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192100,366029930,3915,3915,3915,3915,542
20230801,192000,366029930,3915,3915,3915,3915,0
20230801,191900,366029930,3915,3915,3915,3915,0
20230801,191800,366029930,3915,3915,3915,3915,0
20230801,191700,366029930,3915,3915,3915,3915,0
20230801,191600,366029930,3915,3915,3915,3915,0
20230801,191500,366029930,3915,3915,3915,3915,0
20230801,191400,366029930,3915,3915,3915,3915,0
20230801,191300,366029930,3915,3915,3915,3915,0
20230801,191200,366029930,3915,3915,3915,3915,0
20230801,191100,366029930,3915,3915,3915,3915,0
20230801,191000,366029930,3915,3915,3915,3915,0
20230801,190900,366029930,3915,3915,3915,3915,0
20230801,190800,366029930,3915,3915,3915,3915,0
20230801,190700,366029930,3915,3915,3915,3915,0
20230801,190600,366029930,3915,3915,3915,3915,0
20230801,190500,366029930,3915,3915,3915,3915,0
20230801,190400,366029930,3915,3915,3915,3915,0
20230801,190300,366029930,3915,3915,3915,3915,0
20230801,190200,366029930,3915,3915,3915,3915,0
20230801,190100,366029930,3915,3915,3915,3915,0
20230801,190000,366029930,3915,3915,3915,3915,0
20230801,185900,366029930,3915,3915,3915,3915,0
20230801,185800,366029930,3915,3915,3915,3915,0
20230801,185700,366029930,3915,3915,3915,3915,0
20230801,185600,366029930,3915,3915,3915,3915,0
20230801,185500,366029930,3915,3915,3915,3915,0
20230801,185400,366029930,3915,3915,3915,3915,0
20230801,185300,366029930,3915,3915,3915,3915,0
20230801,185200,366029930,3915,3915,3915,3915,0
20230801,185100,366029930,3915,3915,3915,3915,542
20230801,185000,366029930,3915,3915,3915,3915,0
20230801,184900,366029930,3915,3915,3915,3915,0
20230801,184800,366029930,3915,3915,3915,3915,0
20230801,184700,366029930,3915,3915,3915,3915,0
20230801,184600,366029930,3915,3915,3915,3915,0
20230801,184500,366029930,3915,3915,3915,3915,0
20230801,184400,366029930,3915,3915,3915,3915,0
20230801,184300,366029930,3915,3915,3915,3915,0
20230801,184200,366029930,3915,3915,3915,3915,0
20230801,184100,366029930,3915,3915,3915,3915,0
20230801,184000,366029930,3915,3915,3915,3915,0
20230801,183900,366029930,3915,3915,3915,3915,0
20230801,183800,366029930,3915,3915,3915,3915,0
20230801,183700,366029930,3915,3915,3915,3915,0
20230801,183600,366029930,3915,3915,3915,3915,0
20230801,183500,366029930,3915,3915,3915,3915,0
20230801,183400,366029930,3915,3915,3915,3915,0
20230801,183300,366029930,3915,3915,3915,3915,0
20230801,183200,366029930,3915,3915,3915,3915,0
20230801,183100,366029930,3915,3915,3915,3915,0
20230801,183000,366029930,3915,3915,3915,3915,0
20230801,182900,366029930,3915,3915,3915,3915,0
20230801,182800,366029930,3915,3915,3915,3915,0
20230801,182700,366029930,3915,3915,3915,3915,0
20230801,182600,366029930,3915,3915,3915,3915,0
20230801,182500,366029930,3915,3915,3915,3915,0
20230801,182400,366029930,3915,3915,3915,3915,0
20230801,182300,366029930,3915,3915,3915,3915,0
20230801,182200,366029930,3915,3915,3915,3915,0
20230801,182100,366029930,3915,3915,3915,3915,542
20230801,182000,366029930,3915,3915,3915,3915,0
20230801,181900,366029930,3915,3915,3915,3915,0
20230801,181800,366029930,3915,3915,3915,3915,0
20230801,181700,366029930,3915,3915,3915,3915,0
20230801,181600,366029930,3915,3915,3915,3915,0
20230801,181500,366029930,3915,3915,3915,3915,0
20230801,181400,366029930,3915,3915,3915,3915,0
20230801,181300,366029930,3915,3915,3915,3915,0
20230801,181200,366029930,3915,3915,3915,3915,0
20230801,181100,366029930,3915,3915,3915,3915,0
20230801,181000,366029930,3915,3915,3915,3915,0
20230801,180900,366029930,3915,3915,3915,3915,0
20230801,180800,366029930,3915,3915,3915,3915,0
20230801,180700,366029930,3915,3915,3915,3915,0
20230801,180600,366029930,3915,3915,3915,3915,0
20230801,180500,366029930,3915,3915,3915,3915,0
20230801,180400,366029930,3915,3915,3915,3915,0
20230801,180300,366029930,3915,3915,3915,3915,0
20230801,180200,366029930,3915,3915,3915,3915,0
20230801,180100,366029930,3915,3915,3915,3915,0
20230801,180000,366029930,3915,3915,3915,3915,0
20230801,175900,366029930,3915,3915,3915,3915,0
20230801,175800,366029930,3915,3915,3915,3915,0
20230801,175700,366029930,3915,3915,3915,3915,0
20230801,175600,366029930,3915,3915,3915,3915,0
20230801,175500,366029930,3915,3915,3915,3915,0
20230801,175400,366029930,3915,3915,3915,3915,0
20230801,175300,366029930,3915,3915,3915,3915,0
20230801,175200,366029930,3915,3915,3915,3915,0
20230801,175100,366029930,3915,3915,3915,3915,542
20230801,175000,366029930,3915,3915,3915,3915,0
20230801,174900,366029930,3915,3915,3915,3915,0
20230801,174800,366029930,3915,3915,3915,3915,0
20230801,174700,366029930,3915,3915,3915,3915,0
20230801,174600,366029930,3915,3915,3915,3915,0
20230801,174500,366029930,3915,3915,3915,3915,0
20230801,174400,366029930,3915,3915,3915,3915,0
20230801,174300,366029930,3915,3915,3915,3915,0
20230801,174200,366029930,3915,3915,3915,3915,0
20230801,174100,366029930,3915,3915,3915,3915,0
20230801,174000,366029930,3915,3915,3915,3915,0
20230801,173900,366029930,3915,3915,3915,3915,0
20230801,173800,366029930,3915,3915,3915,3915,0
20230801,173700,366029930,3915,3915,3915,3915,0
20230801,173600,366029930,3915,3915,3915,3915,0
20230801,173500,366029930,3915,3915,3915,3915,0
20230801,173400,366029930,3915,3915,3915,3915,0
20230801,173300,366029930,3915,3915,3915,3915,0
20230801,173200,366029930,3915,3915,3915,3915,0
20230801,173100,366029930,3915,3915,3915,3915,0
20230801,173000,366029930,3915,3915,3915,3915,0
20230801,172900,366029930,3915,3915,3915,3915,0
20230801,172800,366029930,3915,3915,3915,3915,0
20230801,172700,366029930,3915,3915,3915,3915,0
20230801,172600,366029930,3915,3915,3915,3915,0
20230801,172500,366029930,3915,3915,3915,3915,0
20230801,172400,366029930,3915,3915,3915,3915,0
20230801,172300,366029930,3915,3915,3915,3915,0
20230801,172200,366029930,3915,3915,3915,3915,0
20230801,172100,366029930,3915,3915,3915,3915,542
20230801,172000,366029930,3915,3915,3915,3915,0
20230801,171900,366029930,3915,3915,3915,3915,0
20230801,171800,366029930,3915,3915,3915,3915,0
20230801,171700,366029930,3915,3915,3915,3915,0
20230801,171600,366029930,3915,3915,3915,3915,0
20230801,171500,366029930,3915,3915,3915,3915,0
20230801,171400,366029930,3915,3915,3915,3915,0
20230801,171300,366029930,3915,3915,3915,3915,0
20230801,171200,366029930,3915,3915,3915,3915,0
20230801,171100,366029930,3915,3915,3915,3915,0
20230801,171000,366029930,3915,3915,3915,3915,0
20230801,170900,366029930,3915,3915,3915,3915,0
20230801,170800,366029930,3915,3915,3915,3915,0
20230801,170700,366029930,3915,3915,3915,3915,0
20230801,170600,366029930,3915,3915,3915,3915,0
20230801,170500,366029930,3915,3915,3915,3915,0
20230801,170400,366029930,3915,3915,3915,3915,0
20230801,170300,366029930,3915,3915,3915,3915,0
20230801,170200,366029930,3915,3915,3915,3915,0
20230801,170100,366029930,3915,3915,3915,3915,0
20230801,170000,366029930,3915,3915,3915,3915,0
20230801,165900,366029930,3915,3915,3915,3915,0
20230801,165800,366029930,3915,3915,3915,3915,0
20230801,165700,366029930,3915,3915,3915,3915,0
20230801,165600,366029930,3915,3915,3915,3915,0
20230801,165500,366029930,3915,3915,3915,3915,0
20230801,165400,366029930,3915,3915,3915,3915,0
20230801,165300,366029930,3915,3915,3915,3915,0
20230801,165200,366029930,3915,3915,3915,3915,0
20230801,165100,366029930,3915,3915,3915,3915,542
20230801,165000,366029930,3915,3915,3915,3915,0
20230801,164900,366029930,3915,3915,3915,3915,0
20230801,164800,366029930,3915,3915,3915,3915,0
20230801,164700,366029930,3915,3915,3915,3915,0
20230801,164600,366029930,3915,3915,3915,3915,0
20230801,164500,366029930,3915,3915,3915,3915,0
20230801,164400,366029930,3915,3915,3915,3915,0
20230801,164300,366029930,3915,3915,3915,3915,0
20230801,164200,366029930,3915,3915,3915,3915,0
20230801,164100,366029930,3915,3915,3915,3915,0
20230801,164000,366029930,3915,3915,3915,3915,0
20230801,163900,366029930,3915,3915,3915,3915,0
20230801,163800,366029930,3915,3915,3915,3915,0
20230801,163700,366029930,3915,3915,3915,3915,0
20230801,163600,366029930,3915,3915,3915,3915,0
20230801,163500,366029930,3915,3915,3915,3915,0
20230801,163400,366029930,3915,3915,3915,3915,0
20230801,163300,366029930,3915,3915,3915,3915,0
20230801,163200,366029930,3915,3915,3915,3915,0
20230801,163100,366029930,3915,3915,3915,3915,0
20230801,163000,366029930,3915,3915,3915,3915,0
20230801,162900,366029930,3915,3915,3915,3915,0
20230801,162800,366029930,3915,3915,3915,3915,0
20230801,162700,366029930,3915,3915,3915,3915,0
20230801,162600,366029930,3915,3915,3915,3915,0
20230801,162500,366029930,3915,3915,3915,3915,0
20230801,162400,366029930,3915,3915,3915,3915,0
20230801,162300,366029930,3915,3915,3915,3915,0
20230801,162200,366029930,3915,3915,3915,3915,0
20230801,162100,366029930,3915,3915,3915,3915,542
20230801,162000,366029930,3915,3915,3915,3915,0
20230801,161900,366029930,3915,3915,3915,3915,0
20230801,161800,366029930,3915,3915,3915,3915,0
20230801,161700,366029930,3915,3915,3915,3915,0
20230801,161600,366029930,3915,3915,3915,3915,0
20230801,161500,366029930,3915,3915,3915,3915,0
20230801,161400,366029930,3915,3915,3915,3915,0
20230801,161300,366029930,3915,3915,3915,3915,0
20230801,161200,366029930,3915,3915,3915,3915,0
20230801,161100,366029930,3915,3915,3915,3915,0
20230801,161000,366029930,3915,3915,3915,3915,0
20230801,160900,366029930,3915,3915,3915,3915,0
20230801,160800,366029930,3915,3915,3915,3915,0
20230801,160700,366029930,3915,3915,3915,3915,0
20230801,160600,366029930,3915,3915,3915,3915,0
20230801,160500,366029930,3915,3915,3915,3915,0
20230801,160400,366029930,3915,3915,3915,3915,0
20230801,160300,366029930,3915,3915,3915,3915,0
20230801,160200,366029930,3915,3915,3915,3915,0
20230801,160100,366029930,3915,3915,3915,3915,0
20230801,160000,366029930,3915,3915,3915,3915,0
20230801,155900,366029930,3915,3915,3915,3915,0
20230801,155800,366029930,3915,3915,3915,3915,0
20230801,155700,366029930,3915,3915,3915,3915,0
20230801,155600,366029930,3915,3915,3915,3915,0
20230801,155500,366029930,3915,3915,3915,3915,0
20230801,155400,366029930,3915,3915,3915,3915,0
20230801,155300,366029930,3915,3915,3915,3915,0
20230801,155200,366029930,3915,3915,3915,3915,0
20230801,155100,366029930,3915,3915,3915,3915,542
20230801,155000,366029930,3915,3915,3915,3915,0
20230801,154900,366029930,3915,3915,3915,3915,0
20230801,154800,366029930,3915,3915,3915,3915,0
20230801,154700,366029930,3915,3915,3915,3915,0
20230801,154600,366029930,3915,3915,3915,3915,0
20230801,154500,366029930,3915,3915,3915,3915,0
20230801,154400,366029930,3915,3915,3915,3915,0
20230801,154300,366029930,3915,3915,3915,3915,0
20230801,154200,366029930,3915,3915,3915,3915,0
20230801,154100,366029930,3915,3915,3915,3915,0
20230801,154000,366029930,3915,3915,3915,3915,0
20230801,153900,366029930,3915,3915,3915,3915,0
20230801,153800,366029930,3915,3915,3915,3915,0
20230801,153700,366029930,3915,3915,3915,3915,0
20230801,153600,366029930,3915,3915,3915,3915,0
20230801,153500,366029930,3915,3915,3915,3915,0
20230801,153400,366029930,3915,3915,3915,3915,0
20230801,153300,366029930,3915,3915,3915,3915,0
20230801,153200,366029930,3915,3915,3915,3915,0
20230801,153100,366029930,3915,3915,3915,3915,0
20230801,153000,366029930,3915,3915,3915,3915,542
20230801,152900,363908000,3915,3915,3915,3915,0
20230801,152800,363908000,3915,3915,3915,3915,0
20230801,152700,363908000,3915,3915,3915,3915,0
20230801,152600,363908000,3915,3915,3915,3915,0
20230801,152500,363908000,3915,3915,3915,3915,0
20230801,152400,363908000,3915,3915,3915,3915,0
20230801,152300,363908000,3915,3915,3915,3915,0
20230801,152200,363908000,3915,3915,3915,3915,0
20230801,152100,363908000,3915,3915,3915,3915,0
20230801,152000,363908000,3915,3915,3915,3915,0
20230801,151900,363908000,3915,3915,3915,3915,0
20230801,151800,363908000,3915,3910,3915,3910,536
20230801,151700,361811600,3915,3915,3915,3915,0
20230801,151600,361811600,3915,3915,3915,3915,194
20230801,151500,361052090,3915,3915,3915,3915,1
20230801,151400,361048175,3910,3910,3910,3910,176
20230801,151300,360360015,3915,3910,3915,3910,2
20230801,151200,360352190,3915,3915,3915,3915,26
20230801,151100,360250400,3915,3915,3915,3915,16
20230801,151000,360187760,3915,3915,3915,3915,58
20230801,150900,359960690,3910,3910,3910,3910,467
20230801,150800,358134720,3910,3905,3910,3905,52
20230801,150700,357931655,3910,3910,3910,3905,81
20230801,150600,357615295,3910,3910,3910,3905,130
20230801,150500,357107290,3915,3915,3915,3915,0
20230801,150400,357107290,3915,3915,3915,3915,10
20230801,150300,357068140,3915,3915,3915,3915,0
20230801,150200,357068140,3915,3915,3915,3915,1
20230801,150100,357064225,3910,3915,3915,3910,266
20230801,150000,356024085,3915,3910,3915,3910,420
20230801,145900,354379860,3915,3915,3915,3910,571
20230801,145800,352146880,3915,3915,3915,3915,264
20230801,145700,351113320,3915,3910,3915,3910,339
20230801,145600,349786230,3910,3910,3910,3910,1
20230801,145500,349782320,3915,3915,3915,3915,0
20230801,145400,349782320,3915,3915,3915,3915,100
20230801,145300,349390820,3915,3910,3915,3910,305
20230801,145200,348198265,3910,3910,3910,3910,46
20230801,145100,348018405,3915,3910,3915,3910,1025
20230801,145000,344006210,3910,3910,3910,3910,0
20230801,144900,344006210,3910,3910,3910,3910,453
20230801,144800,342234980,3915,3915,3915,3915,0
20230801,144700,342234980,3915,3905,3915,3905,4
20230801,144600,342219350,3915,3915,3915,3915,260
20230801,144500,341201450,3915,3910,3915,3910,18
20230801,144400,341131060,3910,3905,3910,3905,2680
20230801,144300,330665575,3900,3900,3900,3900,84
20230801,144200,330337975,3900,3900,3900,3895,3
20230801,144100,330326280,3890,3890,3890,3890,800
20230801,144000,327214280,3900,3900,3900,3900,341
20230801,143900,325884380,3895,3895,3895,3895,45
20230801,143800,325709105,3895,3895,3895,3895,16
20230801,143700,325646785,3895,3890,3895,3890,1929
20230801,143600,318137240,3890,3890,3890,3890,0
20230801,143500,318137240,3890,3890,3890,3890,3
20230801,143400,318125570,3890,3890,3890,3890,394
20230801,143300,316592910,3895,3870,3895,3870,1133
20230801,143200,312195555,3860,3890,3890,3860,8606
20230801,143100,278858705,3890,3890,3890,3890,1
20230801,143000,278854815,3885,3885,3885,3885,192
20230801,142900,278108895,3880,3880,3880,3880,0
20230801,142800,278108895,3880,3880,3880,3880,0
20230801,142700,278108895,3880,3880,3880,3880,468
20230801,142600,276293055,3880,3880,3880,3880,0
20230801,142500,276293055,3880,3880,3880,3880,1
20230801,142400,276289175,3880,3880,3880,3880,0
20230801,142300,276289175,3880,3880,3880,3880,0
20230801,142200,276289175,3880,3880,3880,3880,10
20230801,142100,276250375,3880,3885,3885,3880,1608
20230801,142000,270008550,3885,3885,3885,3885,0
20230801,141900,270008550,3885,3885,3885,3885,363
20230801,141800,268598295,3885,3885,3885,3885,10
20230801,141700,268559445,3890,3890,3890,3890,0
20230801,141600,268559445,3890,3890,3890,3890,0
20230801,141500,268559445,3890,3880,3890,3880,30
20230801,141400,268442805,3880,3880,3880,3880,102
20230801,141300,268047045,3890,3890,3890,3890,0
20230801,141200,268047045,3890,3890,3890,3890,50
20230801,141100,267852545,3890,3890,3890,3890,0
20230801,141000,267852545,3890,3890,3890,3890,0
20230801,140900,267852545,3890,3890,3890,3890,5
20230801,140800,267833095,3890,3890,3890,3890,1
20230801,140700,267829205,3890,3890,3890,3890,1
20230801,140600,267825315,3890,3890,3890,3890,0
20230801,140500,267825315,3890,3890,3890,3890,0
20230801,140400,267825315,3890,3890,3890,3890,0
20230801,140300,267825315,3890,3890,3890,3890,0
20230801,140200,267825315,3890,3885,3890,3885,12
20230801,140100,267778690,3885,3885,3885,3885,5
20230801,140000,267759265,3885,3875,3885,3875,9
20230801,135900,267724380,3890,3890,3890,3890,0
20230801,135800,267724380,3890,3870,3890,3870,522
20230801,135700,265704220,3875,3875,3875,3875,0
20230801,135600,265704220,3875,3885,3885,3875,521
20230801,135500,263685085,3895,3895,3895,3895,0
20230801,135400,263685085,3895,3895,3895,3895,7
20230801,135300,263657820,3895,3890,3895,3890,2
20230801,135200,263650035,3895,3895,3895,3895,52
20230801,135100,263447495,3895,3870,3895,3870,60
20230801,135000,263215270,3870,3865,3870,3865,529
20230801,134900,261168465,3865,3860,3865,3860,507
20230801,134800,259211420,3855,3855,3855,3855,0
20230801,134700,259211420,3855,3855,3855,3855,601
20230801,134600,256894565,3860,3860,3860,3860,0
20230801,134500,256894565,3860,3865,3865,3860,27
20230801,134400,256790325,3865,3865,3865,3860,503
20230801,134300,254848730,3870,3870,3870,3865,873
20230801,134200,251471725,3875,3875,3875,3875,0
20230801,134100,251471725,3875,3875,3875,3875,1
20230801,134000,251467850,3880,3880,3880,3880,0
20230801,133900,251467850,3880,3880,3880,3880,0
20230801,133800,251467850,3880,3880,3880,3880,350
20230801,133700,250109850,3880,3880,3880,3880,18
20230801,133600,250040010,3880,3885,3885,3880,343
20230801,133500,248709120,3895,3880,3895,3880,201
20230801,133400,247929225,3890,3890,3890,3890,13
20230801,133300,247878655,3895,3890,3895,3890,218
20230801,133200,247029630,3890,3890,3890,3890,85
20230801,133100,246698980,3895,3895,3895,3895,0
20230801,133000,246698980,3895,3895,3895,3895,1
20230801,132900,246695085,3860,3865,3865,3860,3487
20230801,132800,233233860,3865,3865,3865,3865,0
20230801,132700,233233860,3865,3870,3870,3865,283
20230801,132600,232138670,3870,3870,3870,3870,100
20230801,132500,231751670,3870,3880,3880,3870,676
20230801,132400,229131640,3895,3895,3895,3895,0
20230801,132300,229131640,3895,3895,3895,3895,17
20230801,132200,229065425,3895,3895,3895,3895,0
20230801,132100,229065425,3895,3895,3895,3895,63
20230801,132000,228820040,3880,3880,3880,3880,0
20230801,131900,228820040,3880,3890,3890,3880,600
20230801,131800,226487685,3895,3900,3900,3895,111
20230801,131700,226054815,3900,3900,3900,3900,1
20230801,131600,226050915,3900,3900,3900,3900,7
20230801,131500,226023615,3905,3900,3905,3900,9
20230801,131400,225988510,3895,3895,3895,3895,0
20230801,131300,225988510,3895,3895,3895,3895,3
20230801,131200,225976825,3900,3900,3900,3900,5
20230801,131100,225957325,3905,3900,3905,3900,371
20230801,131000,224510420,3905,3900,3905,3900,19
20230801,130900,224436300,3900,3905,3905,3900,53
20230801,130800,224229440,3890,3890,3890,3890,10
20230801,130700,224190540,3900,3900,3900,3900,29
20230801,130600,224077440,3905,3900,3905,3900,11
20230801,130500,224034530,3885,3885,3885,3885,2
20230801,130400,224026760,3900,3900,3900,3900,0
20230801,130300,224026760,3900,3900,3900,3900,1
20230801,130200,224022860,3895,3895,3895,3895,1
20230801,130100,224018965,3900,3900,3900,3900,0
20230801,130000,224018965,3900,3900,3900,3900,0
20230801,125900,224018965,3900,3900,3900,3900,0
20230801,125800,224018965,3900,3880,3900,3880,123
20230801,125700,223541685,3900,3900,3900,3900,231
20230801,125600,222640785,3900,3900,3900,3900,0
20230801,125500,222640785,3900,3900,3900,3900,17
20230801,125400,222574485,3900,3900,3900,3900,1
20230801,125300,222570585,3900,3900,3900,3900,321
20230801,125200,221318685,3900,3900,3900,3900,66
20230801,125100,221061285,3900,3900,3900,3900,4
20230801,125000,221045685,3900,3880,3900,3880,4370
20230801,124900,204063110,3880,3880,3880,3880,2
20230801,124800,204055350,3870,3875,3875,3870,550
20230801,124700,201925395,3875,3875,3875,3875,0
20230801,124600,201925395,3875,3875,3875,3875,0
20230801,124500,201925395,3875,3880,3880,3875,2
20230801,124400,201917640,3880,3875,3880,3875,31
20230801,124300,201797365,3880,3875,3880,3875,801
20230801,124200,198689490,3880,3880,3880,3880,0
20230801,124100,198689490,3880,3880,3880,3880,0
20230801,124000,198689490,3880,3875,3880,3875,43
20230801,123900,198522860,3870,3870,3880,3870,306
20230801,123800,197335640,3880,3880,3880,3880,427
20230801,123700,195678880,3880,3880,3880,3880,0
20230801,123600,195678880,3880,3880,3880,3870,465
20230801,123500,193878820,3855,3870,3870,3850,7519
20230801,123400,164865605,3880,3880,3880,3880,0
20230801,123300,164865605,3880,3880,3880,3880,101
20230801,123200,164473725,3875,3875,3875,3875,7
20230801,123100,164446600,3870,3875,3875,3870,484
20230801,123000,162573515,3875,3880,3880,3875,2
20230801,122900,162565760,3885,3885,3885,3885,139
20230801,122800,162025745,3885,3885,3885,3885,60
20230801,122700,161792645,3885,3885,3885,3885,3
20230801,122600,161780990,3885,3885,3885,3885,54
20230801,122500,161571200,3885,3885,3885,3885,0
20230801,122400,161571200,3885,3880,3885,3880,1000
20230801,122300,157687895,3885,3885,3885,3885,1
20230801,122200,157684010,3870,3865,3870,3865,442
20230801,122100,155975510,3860,3865,3865,3860,322
20230801,122000,154731180,3870,3870,3870,3870,201
20230801,121900,153953310,3865,3865,3865,3865,0
20230801,121800,153953310,3865,3865,3865,3865,31
20230801,121700,153833495,3885,3885,3885,3885,0
20230801,121600,153833495,3885,3885,3885,3885,0
20230801,121500,153833495,3885,3885,3885,3860,7006
20230801,121400,126730015,3880,3885,3885,3880,4826
20230801,121300,108005120,3885,3885,3885,3885,1
20230801,121200,108001235,3885,3885,3885,3885,0
20230801,121100,108001235,3885,3885,3885,3885,0
20230801,121000,108001235,3885,3885,3885,3885,0
20230801,120900,108001235,3885,3885,3885,3885,0
20230801,120800,108001235,3885,3885,3885,3885,33
20230801,120700,107873030,3885,3885,3885,3885,586
20230801,120600,105596420,3885,3885,3885,3885,105
20230801,120500,105188495,3890,3890,3890,3890,0
20230801,120400,105188495,3890,3890,3890,3890,1
20230801,120300,105184605,3890,3890,3890,3890,0
20230801,120200,105184605,3890,3890,3890,3890,1
20230801,120100,105180715,3890,3890,3890,3890,0
20230801,120000,105180715,3890,3890,3890,3890,108
20230801,115900,104760595,3890,3890,3890,3890,1
20230801,115800,104756705,3885,3890,3890,3885,2
20230801,115700,104748930,3890,3890,3890,3890,107
20230801,115600,104332700,3890,3890,3890,3890,0
20230801,115500,104332700,3890,3890,3890,3890,0
20230801,115400,104332700,3890,3900,3900,3890,501
20230801,115300,102378810,3900,3900,3900,3900,0
20230801,115200,102378810,3900,3900,3900,3900,0
20230801,115100,102378810,3900,3900,3900,3900,1
20230801,115000,102374910,3900,3900,3900,3900,0
20230801,114900,102374910,3900,3900,3900,3900,20
20230801,114800,102296910,3900,3900,3900,3900,0
20230801,114700,102296910,3900,3900,3900,3900,1
20230801,114600,102293010,3885,3890,3890,3885,500
20230801,114500,100349445,3900,3895,3900,3895,3
20230801,114400,100337755,3900,3900,3900,3900,0
20230801,114300,100337755,3900,3900,3900,3900,4
20230801,114200,100322155,3890,3895,3895,3890,20
20230801,114100,100244350,3900,3900,3900,3900,0
20230801,114000,100244350,3900,3900,3900,3900,0
20230801,113900,100244350,3900,3900,3900,3900,1
20230801,113800,100240450,3900,3900,3900,3900,0
20230801,113700,100240450,3900,3900,3900,3900,1
20230801,113600,100236550,3900,3900,3900,3900,10
20230801,113500,100197550,3890,3895,3900,3890,41
20230801,113400,100038040,3890,3890,3890,3890,1
20230801,113300,100034150,3895,3900,3900,3895,2
20230801,113200,100026355,3880,3890,3890,3880,1500
20230801,113100,94204400,3890,3890,3890,3890,95
20230801,113000,93834850,3885,3885,3885,3885,0
20230801,112900,93834850,3885,3890,3890,3885,11
20230801,112800,93792065,3890,3890,3890,3890,2
20230801,112700,93784285,3890,3890,3890,3890,295
20230801,112600,92636735,3890,3900,3900,3890,200
20230801,112500,91857735,3900,3900,3900,3900,0
20230801,112400,91857735,3900,3900,3900,3900,0
20230801,112300,91857735,3900,3900,3900,3900,22
20230801,112200,91771935,3890,3890,3890,3890,1
20230801,112100,91768045,3890,3890,3890,3890,5
20230801,112000,91748595,3900,3900,3900,3900,3
20230801,111900,91736895,3900,3900,3900,3900,9
20230801,111800,91701795,3900,3900,3900,3900,1
20230801,111700,91697895,3895,3895,3895,3895,208
20230801,111600,90887735,3900,3900,3900,3900,5
20230801,111500,90868235,3900,3895,3900,3895,2
20230801,111400,90860440,3900,3900,3900,3895,9
20230801,111300,90825355,3895,3895,3895,3895,202
20230801,111200,90038565,3895,3895,3895,3895,10
20230801,111100,89999615,3895,3895,3895,3895,58
20230801,111000,89773705,3895,3895,3895,3895,0
20230801,110900,89773705,3895,3895,3895,3895,1
20230801,110800,89769810,3895,3895,3895,3895,0
20230801,110700,89769810,3895,3895,3895,3895,12
20230801,110600,89723070,3895,3895,3895,3895,1
20230801,110500,89719175,3895,3895,3895,3895,1
20230801,110400,89715280,3895,3900,3900,3895,717
20230801,110300,86922560,3900,3900,3900,3900,105
20230801,110200,86513060,3900,3900,3900,3900,4
20230801,110100,86497460,3900,3900,3900,3900,12
20230801,110000,86450660,3905,3905,3905,3905,0
20230801,105900,86450660,3905,3905,3905,3905,0
20230801,105800,86450660,3905,3900,3905,3900,11
20230801,105700,86407755,3895,3905,3905,3895,554
20230801,105600,84245370,3910,3910,3910,3910,1
20230801,105500,84241460,3910,3910,3910,3910,0
20230801,105400,84241460,3910,3910,3910,3910,0
20230801,105300,84241460,3910,3910,3910,3910,0
20230801,105200,84241460,3910,3905,3910,3905,81
20230801,105100,83925150,3905,3905,3905,3905,9
20230801,105000,83890005,3910,3910,3910,3910,21
20230801,104900,83807895,3915,3915,3915,3910,10
20230801,104800,83768755,3915,3915,3915,3915,0
20230801,104700,83768755,3915,3915,3915,3915,300
20230801,104600,82594255,3915,3915,3915,3915,0
20230801,104500,82594255,3915,3915,3915,3915,0
20230801,104400,82594255,3915,3915,3915,3915,0
20230801,104300,82594255,3915,3915,3915,3915,0
20230801,104200,82594255,3915,3905,3915,3905,51
20230801,104100,82394600,3915,3915,3915,3915,0
20230801,104000,82394600,3915,3915,3915,3915,0
20230801,103900,82394600,3915,3915,3915,3915,1
20230801,103800,82390685,3915,3915,3915,3905,44
20230801,103700,82218525,3915,3915,3915,3915,0
20230801,103600,82218525,3915,3915,3915,3915,2
20230801,103500,82210695,3920,3920,3920,3920,0
20230801,103400,82210695,3920,3920,3920,3920,0
20230801,103300,82210695,3920,3920,3920,3920,2
20230801,103200,82202855,3920,3920,3920,3920,50
20230801,103100,82006855,3920,3920,3920,3920,36
20230801,103000,81865735,3920,3920,3920,3920,1
20230801,102900,81861815,3900,3905,3905,3900,3000
20230801,102800,70161490,3920,3920,3920,3920,0
20230801,102700,70161490,3920,3920,3920,3920,0
20230801,102600,70161490,3920,3920,3920,3920,0
20230801,102500,70161490,3920,3920,3920,3920,0
20230801,102400,70161490,3920,3920,3920,3920,0
20230801,102300,70161490,3920,3920,3920,3920,0
20230801,102200,70161490,3920,3920,3920,3920,0
20230801,102100,70161490,3920,3915,3920,3915,15
20230801,102000,70102760,3920,3920,3920,3920,0
20230801,101900,70102760,3920,3905,3920,3905,84
20230801,101800,69774725,3905,3915,3915,3905,970
20230801,101700,65983000,3915,3915,3915,3915,0
20230801,101600,65983000,3915,3915,3915,3915,85
20230801,101500,65650225,3920,3920,3920,3920,30
20230801,101400,65532625,3920,3920,3920,3920,0
20230801,101300,65532625,3920,3920,3920,3920,1
20230801,101200,65528705,3920,3925,3925,3920,251
20230801,101100,64544440,3925,3925,3925,3925,0
20230801,101000,64544440,3925,3925,3925,3925,1
20230801,100900,64540515,3930,3930,3930,3930,11
20230801,100800,64497285,3930,3930,3930,3930,1
20230801,100700,64493355,3920,3920,3920,3920,0
20230801,100600,64493355,3920,3925,3925,3920,122
20230801,100500,64014715,3930,3930,3930,3930,52
20230801,100400,63810355,3930,3930,3930,3930,0
20230801,100300,63810355,3930,3930,3930,3930,0
20230801,100200,63810355,3930,3930,3930,3930,1
20230801,100100,63806425,3930,3930,3930,3930,11
20230801,100000,63763195,3930,3930,3930,3930,45
20230801,095900,63586345,3930,3920,3930,3920,40
20230801,095800,63429445,3920,3915,3920,3915,391
20230801,095700,61898675,3920,3920,3920,3920,0
20230801,095600,61898675,3920,3920,3920,3920,44
20230801,095500,61726195,3920,3920,3920,3920,213
20230801,095400,60891235,3930,3930,3930,3930,81
20230801,095300,60572905,3920,3920,3920,3920,60
20230801,095200,60337705,3925,3930,3930,3925,14
20230801,095100,60282690,3930,3925,3930,3925,61
20230801,095000,60043260,3930,3930,3930,3930,18
20230801,094900,59972520,3935,3935,3935,3935,0
20230801,094800,59972520,3935,3935,3935,3935,0
20230801,094700,59972520,3935,3935,3935,3935,10
20230801,094600,59933170,3935,3935,3935,3935,6
20230801,094500,59909560,3925,3925,3935,3925,782
20230801,094400,56838610,3930,3930,3930,3930,0
20230801,094300,56838610,3930,3935,3935,3930,30
20230801,094200,56720700,3935,3935,3935,3935,17
20230801,094100,56653805,3935,3935,3935,3935,9
20230801,094000,56618390,3920,3920,3920,3915,47
20230801,093900,56434260,3920,3920,3920,3920,155
20230801,093800,55826660,3920,3920,3920,3915,450
20230801,093700,54063625,3920,3920,3920,3920,31
20230801,093600,53942105,3920,3920,3920,3920,100
20230801,093500,53550105,3920,3920,3935,3920,228
20230801,093400,52656330,3920,3920,3920,3920,303
20230801,093300,51468570,3935,3935,3935,3935,0
20230801,093200,51468570,3935,3915,3935,3915,213
20230801,093100,50634635,3915,3915,3915,3915,0
20230801,093000,50634635,3915,3915,3915,3915,1042
20230801,092900,46555205,3930,3930,3930,3930,302
20230801,092800,45368345,3930,3930,3930,3930,13
20230801,092700,45317255,3910,3910,3910,3910,96
20230801,092600,44941895,3910,3910,3910,3905,555
20230801,092500,42773400,3910,3905,3910,3905,303
20230801,092400,41590180,3945,3915,3945,3910,1191
20230801,092300,36930835,3915,3915,3915,3915,19
20230801,092200,36856450,3915,3910,3960,3910,1272
20230801,092100,31854805,3910,3905,3910,3905,168
20230801,092000,31198055,3890,3890,3890,3890,513
20230801,091900,29202485,3890,3890,3890,3890,3
20230801,091800,29190815,3885,3890,3890,3885,768
20230801,091700,26205055,3890,3890,3890,3890,31
20230801,091600,26084465,3890,3890,3890,3890,0
20230801,091500,26084465,3890,3890,3890,3890,300
20230801,091400,24917465,3890,3905,3905,3890,110
20230801,091300,24488740,3905,3880,3905,3880,126
20230801,091200,23999335,3870,3880,3880,3870,1400
20230801,091100,18570670,3895,3895,3895,3895,342
20230801,091000,17238580,3900,3900,3900,3900,250
20230801,090900,16263580,3895,3895,3895,3895,222
20230801,090800,15398890,3895,3885,3895,3880,311
20230801,090700,14190885,3885,3890,3890,3885,209
20230801,090600,13378505,3890,3895,3895,3890,410
20230801,090500,11781930,3895,3930,3930,3895,87
20230801,090400,11442755,3890,3890,3890,3890,235
20230801,090300,10528605,3890,3895,3895,3890,974
20230801,090200,6738200,3910,3915,3920,3910,1508
20230801,090100,840015,3915,3965,3965,3915,75
20230801,090000,543890,3970,3970,3970,3970,137