KissMeData/067570/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193300,355658070,3500,3500,3500,3500,3962
20230801,193200,355658070,3500,3500,3500,3500,0
20230801,193100,355658070,3500,3500,3500,3500,0
20230801,193000,355658070,3500,3500,3500,3500,0
20230801,192900,355658070,3500,3500,3500,3500,0
20230801,192800,355658070,3500,3500,3500,3500,0
20230801,192700,355658070,3500,3500,3500,3500,0
20230801,192600,355658070,3500,3500,3500,3500,0
20230801,192500,355658070,3500,3500,3500,3500,0
20230801,192400,355658070,3500,3500,3500,3500,0
20230801,192300,355658070,3500,3500,3500,3500,0
20230801,192200,355658070,3500,3500,3500,3500,0
20230801,192100,355658070,3500,3500,3500,3500,0
20230801,192000,355658070,3500,3500,3500,3500,0
20230801,191900,355658070,3500,3500,3500,3500,0
20230801,191800,355658070,3500,3500,3500,3500,0
20230801,191700,355658070,3500,3500,3500,3500,0
20230801,191600,355658070,3500,3500,3500,3500,0
20230801,191500,355658070,3500,3500,3500,3500,0
20230801,191400,355658070,3500,3500,3500,3500,0
20230801,191300,355658070,3500,3500,3500,3500,0
20230801,191200,355658070,3500,3500,3500,3500,0
20230801,191100,355658070,3500,3500,3500,3500,0
20230801,191000,355658070,3500,3500,3500,3500,0
20230801,190900,355658070,3500,3500,3500,3500,0
20230801,190800,355658070,3500,3500,3500,3500,0
20230801,190700,355658070,3500,3500,3500,3500,0
20230801,190600,355658070,3500,3500,3500,3500,0
20230801,190500,355658070,3500,3500,3500,3500,0
20230801,190400,355658070,3500,3500,3500,3500,0
20230801,190300,355658070,3500,3500,3500,3500,3962
20230801,190200,355658070,3500,3500,3500,3500,0
20230801,190100,355658070,3500,3500,3500,3500,0
20230801,190000,355658070,3500,3500,3500,3500,0
20230801,185900,355658070,3500,3500,3500,3500,0
20230801,185800,355658070,3500,3500,3500,3500,0
20230801,185700,355658070,3500,3500,3500,3500,0
20230801,185600,355658070,3500,3500,3500,3500,0
20230801,185500,355658070,3500,3500,3500,3500,0
20230801,185400,355658070,3500,3500,3500,3500,0
20230801,185300,355658070,3500,3500,3500,3500,0
20230801,185200,355658070,3500,3500,3500,3500,0
20230801,185100,355658070,3500,3500,3500,3500,0
20230801,185000,355658070,3500,3500,3500,3500,0
20230801,184900,355658070,3500,3500,3500,3500,0
20230801,184800,355658070,3500,3500,3500,3500,0
20230801,184700,355658070,3500,3500,3500,3500,0
20230801,184600,355658070,3500,3500,3500,3500,0
20230801,184500,355658070,3500,3500,3500,3500,0
20230801,184400,355658070,3500,3500,3500,3500,0
20230801,184300,355658070,3500,3500,3500,3500,0
20230801,184200,355658070,3500,3500,3500,3500,0
20230801,184100,355658070,3500,3500,3500,3500,0
20230801,184000,355658070,3500,3500,3500,3500,0
20230801,183900,355658070,3500,3500,3500,3500,0
20230801,183800,355658070,3500,3500,3500,3500,0
20230801,183700,355658070,3500,3500,3500,3500,0
20230801,183600,355658070,3500,3500,3500,3500,0
20230801,183500,355658070,3500,3500,3500,3500,0
20230801,183400,355658070,3500,3500,3500,3500,0
20230801,183300,355658070,3500,3500,3500,3500,3962
20230801,183200,355658070,3500,3500,3500,3500,0
20230801,183100,355658070,3500,3500,3500,3500,0
20230801,183000,355658070,3500,3500,3500,3500,0
20230801,182900,355658070,3500,3500,3500,3500,0
20230801,182800,355658070,3500,3500,3500,3500,0
20230801,182700,355658070,3500,3500,3500,3500,0
20230801,182600,355658070,3500,3500,3500,3500,0
20230801,182500,355658070,3500,3500,3500,3500,0
20230801,182400,355658070,3500,3500,3500,3500,0
20230801,182300,355658070,3500,3500,3500,3500,0
20230801,182200,355658070,3500,3500,3500,3500,0
20230801,182100,355658070,3500,3500,3500,3500,0
20230801,182000,355658070,3500,3500,3500,3500,0
20230801,181900,355658070,3500,3500,3500,3500,0
20230801,181800,355658070,3500,3500,3500,3500,0
20230801,181700,355658070,3500,3500,3500,3500,0
20230801,181600,355658070,3500,3500,3500,3500,0
20230801,181500,355658070,3500,3500,3500,3500,0
20230801,181400,355658070,3500,3500,3500,3500,0
20230801,181300,355658070,3500,3500,3500,3500,0
20230801,181200,355658070,3500,3500,3500,3500,0
20230801,181100,355658070,3500,3500,3500,3500,0
20230801,181000,355658070,3500,3500,3500,3500,0
20230801,180900,355658070,3500,3500,3500,3500,0
20230801,180800,355658070,3500,3500,3500,3500,0
20230801,180700,355658070,3500,3500,3500,3500,0
20230801,180600,355658070,3500,3500,3500,3500,0
20230801,180500,355658070,3500,3500,3500,3500,0
20230801,180400,355658070,3500,3500,3500,3500,0
20230801,180300,355658070,3500,3500,3500,3500,3962
20230801,180200,355658070,3500,3500,3500,3500,0
20230801,180100,355658070,3500,3500,3500,3500,0
20230801,180000,355658070,3500,3500,3500,3500,0
20230801,175900,355658070,3500,3500,3500,3500,0
20230801,175800,355658070,3500,3500,3500,3500,0
20230801,175700,355658070,3500,3500,3500,3500,0
20230801,175600,355658070,3500,3500,3500,3500,0
20230801,175500,355658070,3500,3500,3500,3500,0
20230801,175400,355658070,3500,3500,3500,3500,0
20230801,175300,355658070,3500,3500,3500,3500,0
20230801,175200,355658070,3500,3500,3500,3500,0
20230801,175100,355658070,3500,3500,3500,3500,0
20230801,175000,355658070,3500,3500,3500,3500,0
20230801,174900,355658070,3500,3500,3500,3500,0
20230801,174800,355658070,3500,3500,3500,3500,0
20230801,174700,355658070,3500,3500,3500,3500,0
20230801,174600,355658070,3500,3500,3500,3500,0
20230801,174500,355658070,3500,3500,3500,3500,0
20230801,174400,355658070,3500,3500,3500,3500,0
20230801,174300,355658070,3500,3500,3500,3500,0
20230801,174200,355658070,3500,3500,3500,3500,0
20230801,174100,355658070,3500,3500,3500,3500,0
20230801,174000,355658070,3500,3500,3500,3500,0
20230801,173900,355658070,3500,3500,3500,3500,0
20230801,173800,355658070,3500,3500,3500,3500,0
20230801,173700,355658070,3500,3500,3500,3500,0
20230801,173600,355658070,3500,3500,3500,3500,0
20230801,173500,355658070,3500,3500,3500,3500,0
20230801,173400,355658070,3500,3500,3500,3500,0
20230801,173300,355658070,3500,3500,3500,3500,3962
20230801,173200,355658070,3500,3500,3500,3500,0
20230801,173100,355658070,3500,3500,3500,3500,0
20230801,173000,355658070,3500,3500,3500,3500,0
20230801,172900,355658070,3500,3500,3500,3500,0
20230801,172800,355658070,3500,3500,3500,3500,0
20230801,172700,355658070,3500,3500,3500,3500,0
20230801,172600,355658070,3500,3500,3500,3500,0
20230801,172500,355658070,3500,3500,3500,3500,0
20230801,172400,355658070,3500,3500,3500,3500,0
20230801,172300,355658070,3500,3500,3500,3500,0
20230801,172200,355658070,3500,3500,3500,3500,0
20230801,172100,355658070,3500,3500,3500,3500,0
20230801,172000,355658070,3500,3500,3500,3500,0
20230801,171900,355658070,3500,3500,3500,3500,0
20230801,171800,355658070,3500,3500,3500,3500,0
20230801,171700,355658070,3500,3500,3500,3500,0
20230801,171600,355658070,3500,3500,3500,3500,0
20230801,171500,355658070,3500,3500,3500,3500,0
20230801,171400,355658070,3500,3500,3500,3500,0
20230801,171300,355658070,3500,3500,3500,3500,0
20230801,171200,355658070,3500,3500,3500,3500,0
20230801,171100,355658070,3500,3500,3500,3500,0
20230801,171000,355658070,3500,3500,3500,3500,0
20230801,170900,355658070,3500,3500,3500,3500,0
20230801,170800,355658070,3500,3500,3500,3500,0
20230801,170700,355658070,3500,3500,3500,3500,0
20230801,170600,355658070,3500,3500,3500,3500,0
20230801,170500,355658070,3500,3500,3500,3500,0
20230801,170400,355658070,3500,3500,3500,3500,0
20230801,170300,355658070,3500,3500,3500,3500,3962
20230801,170200,355658070,3500,3500,3500,3500,0
20230801,170100,355658070,3500,3500,3500,3500,0
20230801,170000,355658070,3500,3500,3500,3500,0
20230801,165900,355658070,3500,3500,3500,3500,0
20230801,165800,355658070,3500,3500,3500,3500,0
20230801,165700,355658070,3500,3500,3500,3500,0
20230801,165600,355658070,3500,3500,3500,3500,0
20230801,165500,355658070,3500,3500,3500,3500,0
20230801,165400,355658070,3500,3500,3500,3500,0
20230801,165300,355658070,3500,3500,3500,3500,0
20230801,165200,355658070,3500,3500,3500,3500,0
20230801,165100,355658070,3500,3500,3500,3500,0
20230801,165000,355658070,3500,3500,3500,3500,0
20230801,164900,355658070,3500,3500,3500,3500,0
20230801,164800,355658070,3500,3500,3500,3500,0
20230801,164700,355658070,3500,3500,3500,3500,0
20230801,164600,355658070,3500,3500,3500,3500,0
20230801,164500,355658070,3500,3500,3500,3500,0
20230801,164400,355658070,3500,3500,3500,3500,0
20230801,164300,355658070,3500,3500,3500,3500,0
20230801,164200,355658070,3500,3500,3500,3500,0
20230801,164100,355658070,3500,3500,3500,3500,0
20230801,164000,355658070,3500,3500,3500,3500,0
20230801,163900,355658070,3500,3500,3500,3500,0
20230801,163800,355658070,3500,3500,3500,3500,0
20230801,163700,355658070,3500,3500,3500,3500,0
20230801,163600,355658070,3500,3500,3500,3500,0
20230801,163500,355658070,3500,3500,3500,3500,0
20230801,163400,355658070,3500,3500,3500,3500,0
20230801,163300,355658070,3500,3500,3500,3500,3962
20230801,163200,355658070,3500,3500,3500,3500,0
20230801,163100,355658070,3500,3500,3500,3500,0
20230801,163000,355658070,3500,3500,3500,3500,0
20230801,162900,355658070,3500,3500,3500,3500,0
20230801,162800,355658070,3500,3500,3500,3500,0
20230801,162700,355658070,3500,3500,3500,3500,0
20230801,162600,355658070,3500,3500,3500,3500,0
20230801,162500,355658070,3500,3500,3500,3500,0
20230801,162400,355658070,3500,3500,3500,3500,0
20230801,162300,355658070,3500,3500,3500,3500,0
20230801,162200,355658070,3500,3500,3500,3500,0
20230801,162100,355658070,3500,3500,3500,3500,0
20230801,162000,355658070,3500,3500,3500,3500,0
20230801,161900,355658070,3500,3500,3500,3500,0
20230801,161800,355658070,3500,3500,3500,3500,0
20230801,161700,355658070,3500,3500,3500,3500,0
20230801,161600,355658070,3500,3500,3500,3500,0
20230801,161500,355658070,3500,3500,3500,3500,0
20230801,161400,355658070,3500,3500,3500,3500,0
20230801,161300,355658070,3500,3500,3500,3500,0
20230801,161200,355658070,3500,3500,3500,3500,0
20230801,161100,355658070,3500,3500,3500,3500,0
20230801,161000,355658070,3500,3500,3500,3500,0
20230801,160900,355658070,3500,3500,3500,3500,0
20230801,160800,355658070,3500,3500,3500,3500,0
20230801,160700,355658070,3500,3500,3500,3500,0
20230801,160600,355658070,3500,3500,3500,3500,0
20230801,160500,355658070,3500,3500,3500,3500,0
20230801,160400,355658070,3500,3500,3500,3500,0
20230801,160300,355658070,3500,3500,3500,3500,3962
20230801,160200,355658070,3500,3500,3500,3500,0
20230801,160100,355658070,3500,3500,3500,3500,0
20230801,160000,355658070,3500,3500,3500,3500,0
20230801,155900,355658070,3500,3500,3500,3500,0
20230801,155800,355658070,3500,3500,3500,3500,0
20230801,155700,355658070,3500,3500,3500,3500,0
20230801,155600,355658070,3500,3500,3500,3500,0
20230801,155500,355658070,3500,3500,3500,3500,0
20230801,155400,355658070,3500,3500,3500,3500,0
20230801,155300,355658070,3500,3500,3500,3500,0
20230801,155200,355658070,3500,3500,3500,3500,0
20230801,155100,355658070,3500,3500,3500,3500,0
20230801,155000,355658070,3500,3500,3500,3500,0
20230801,154900,355658070,3500,3500,3500,3500,0
20230801,154800,355658070,3500,3500,3500,3500,0
20230801,154700,355658070,3500,3500,3500,3500,0
20230801,154600,355658070,3500,3500,3500,3500,0
20230801,154500,355658070,3500,3500,3500,3500,0
20230801,154400,355658070,3500,3500,3500,3500,0
20230801,154300,355658070,3500,3500,3500,3500,0
20230801,154200,355658070,3500,3500,3500,3500,0
20230801,154100,355658070,3500,3500,3500,3500,0
20230801,154000,355658070,3500,3500,3500,3500,0
20230801,153900,355658070,3500,3500,3500,3500,0
20230801,153800,355658070,3500,3500,3500,3500,0
20230801,153700,355658070,3500,3500,3500,3500,0
20230801,153600,355658070,3500,3500,3500,3500,0
20230801,153500,355658070,3500,3500,3500,3500,0
20230801,153400,355658070,3500,3500,3500,3500,0
20230801,153300,355658070,3500,3500,3500,3500,3962
20230801,153200,355658070,3500,3500,3500,3500,0
20230801,153100,355658070,3500,3500,3500,3500,0
20230801,153000,355658070,3500,3500,3500,3500,3962
20230801,152900,341791070,3470,3470,3470,3470,0
20230801,152800,341791070,3470,3470,3470,3470,0
20230801,152700,341791070,3470,3470,3470,3470,0
20230801,152600,341791070,3470,3470,3470,3470,0
20230801,152500,341791070,3470,3470,3470,3470,0
20230801,152400,341791070,3470,3470,3470,3470,0
20230801,152300,341791070,3470,3470,3470,3470,0
20230801,152200,341791070,3470,3470,3470,3470,0
20230801,152100,341791070,3470,3470,3470,3470,0
20230801,152000,341791070,3470,3470,3470,3470,0
20230801,151900,341791070,3470,3480,3480,3470,3
20230801,151800,341780640,3470,3470,3470,3470,7
20230801,151700,341756350,3470,3470,3470,3470,30
20230801,151600,341652250,3465,3465,3465,3465,0
20230801,151500,341652250,3465,3465,3465,3465,0
20230801,151400,341652250,3465,3465,3465,3465,0
20230801,151300,341652250,3465,3465,3465,3465,0
20230801,151200,341652250,3465,3465,3465,3465,2
20230801,151100,341645320,3485,3485,3485,3485,0
20230801,151000,341645320,3485,3485,3485,3485,0
20230801,150900,341645320,3485,3485,3485,3485,0
20230801,150800,341645320,3485,3485,3485,3485,0
20230801,150700,341645320,3485,3485,3485,3485,0
20230801,150600,341645320,3485,3485,3485,3485,0
20230801,150500,341645320,3485,3485,3485,3485,0
20230801,150400,341645320,3485,3485,3485,3485,100
20230801,150300,341296820,3465,3465,3465,3465,0
20230801,150200,341296820,3465,3465,3465,3465,786
20230801,150100,338573330,3465,3465,3465,3465,1200
20230801,150000,334415330,3465,3470,3470,3465,1262
20230801,145900,330042480,3470,3470,3470,3470,0
20230801,145800,330042480,3470,3470,3470,3470,1073
20230801,145700,326319170,3475,3475,3475,3475,110
20230801,145600,325936920,3475,3475,3475,3475,0
20230801,145500,325936920,3475,3475,3475,3475,0
20230801,145400,325936920,3475,3475,3475,3475,0
20230801,145300,325936920,3475,3475,3475,3475,390
20230801,145200,324581670,3475,3475,3475,3475,1
20230801,145100,324578195,3475,3475,3475,3475,0
20230801,145000,324578195,3475,3475,3475,3475,0
20230801,144900,324578195,3475,3475,3475,3475,215
20230801,144800,323831070,3470,3480,3480,3470,2807
20230801,144700,314082090,3480,3480,3480,3480,0
20230801,144600,314082090,3480,3480,3480,3480,0
20230801,144500,314082090,3480,3480,3480,3480,0
20230801,144400,314082090,3480,3480,3480,3480,0
20230801,144300,314082090,3480,3480,3480,3480,11
20230801,144200,314043810,3475,3475,3475,3475,0
20230801,144100,314043810,3475,3475,3475,3475,0
20230801,144000,314043810,3475,3475,3475,3475,0
20230801,143900,314043810,3475,3475,3475,3475,0
20230801,143800,314043810,3475,3475,3475,3475,0
20230801,143700,314043810,3475,3475,3475,3475,0
20230801,143600,314043810,3475,3475,3475,3475,11
20230801,143500,314005585,3475,3475,3475,3475,0
20230801,143400,314005585,3475,3475,3475,3475,0
20230801,143300,314005585,3475,3475,3475,3475,1
20230801,143200,314002110,3480,3480,3480,3480,0
20230801,143100,314002110,3480,3480,3480,3480,0
20230801,143000,314002110,3480,3480,3480,3480,0
20230801,142900,314002110,3480,3480,3480,3480,0
20230801,142800,314002110,3480,3480,3480,3480,77
20230801,142700,313734150,3465,3465,3465,3465,0
20230801,142600,313734150,3465,3465,3465,3465,0
20230801,142500,313734150,3465,3465,3465,3465,0
20230801,142400,313734150,3465,3470,3470,3465,1114
20230801,142300,309874135,3485,3485,3485,3485,5
20230801,142200,309856710,3485,3485,3485,3485,0
20230801,142100,309856710,3485,3485,3485,3485,0
20230801,142000,309856710,3485,3485,3485,3485,144
20230801,141900,309354870,3465,3465,3465,3465,0
20230801,141800,309354870,3465,3465,3465,3465,0
20230801,141700,309354870,3465,3465,3465,3465,0
20230801,141600,309354870,3465,3465,3465,3465,0
20230801,141500,309354870,3465,3465,3465,3465,0
20230801,141400,309354870,3465,3465,3465,3465,0
20230801,141300,309354870,3465,3465,3465,3465,0
20230801,141200,309354870,3465,3465,3465,3465,0
20230801,141100,309354870,3465,3475,3475,3465,526
20230801,141000,307529800,3475,3475,3475,3475,0
20230801,140900,307529800,3475,3475,3475,3475,0
20230801,140800,307529800,3475,3475,3475,3475,0
20230801,140700,307529800,3475,3475,3475,3475,0
20230801,140600,307529800,3475,3475,3475,3475,1
20230801,140500,307526325,3480,3480,3480,3480,0
20230801,140400,307526325,3480,3480,3480,3480,0
20230801,140300,307526325,3480,3480,3480,3480,0
20230801,140200,307526325,3480,3480,3480,3480,0
20230801,140100,307526325,3480,3480,3480,3480,5
20230801,140000,307508925,3485,3485,3485,3485,0
20230801,135900,307508925,3485,3485,3485,3485,0
20230801,135800,307508925,3485,3485,3485,3485,0
20230801,135700,307508925,3485,3490,3490,3485,1019
20230801,135600,303957705,3495,3495,3495,3495,0
20230801,135500,303957705,3495,3500,3500,3475,546
20230801,135400,302060160,3475,3490,3500,3475,17403
20230801,135300,241161740,3465,3465,3465,3465,1
20230801,135200,241158275,3465,3465,3465,3465,0
20230801,135100,241158275,3465,3465,3465,3465,0
20230801,135000,241158275,3465,3465,3465,3465,0
20230801,134900,241158275,3465,3465,3465,3465,44
20230801,134800,241005815,3465,3465,3465,3465,474
20230801,134700,239363405,3465,3465,3465,3465,200
20230801,134600,238670405,3465,3465,3465,3465,1
20230801,134500,238666940,3445,3445,3445,3445,0
20230801,134400,238666940,3445,3445,3445,3445,0
20230801,134300,238666940,3445,3445,3445,3445,0
20230801,134200,238666940,3445,3445,3445,3445,0
20230801,134100,238666940,3445,3445,3445,3445,0
20230801,134000,238666940,3445,3445,3445,3445,0
20230801,133900,238666940,3445,3445,3445,3445,0
20230801,133800,238666940,3445,3445,3445,3445,0
20230801,133700,238666940,3445,3445,3445,3445,0
20230801,133600,238666940,3445,3445,3445,3445,0
20230801,133500,238666940,3445,3450,3450,3445,126
20230801,133400,238232745,3445,3445,3445,3445,0
20230801,133300,238232745,3445,3445,3445,3445,0
20230801,133200,238232745,3445,3445,3445,3445,0
20230801,133100,238232745,3445,3445,3445,3445,0
20230801,133000,238232745,3445,3445,3445,3445,0
20230801,132900,238232745,3445,3450,3450,3445,468
20230801,132800,236619780,3450,3455,3455,3450,527
20230801,132700,234800770,3455,3455,3455,3455,1113
20230801,132600,230955355,3455,3460,3460,3455,1050
20230801,132500,227325640,3460,3460,3460,3460,406
20230801,132400,225920880,3465,3480,3480,3465,3409
20230801,132300,214096430,3495,3495,3495,3495,0
20230801,132200,214096430,3495,3495,3495,3495,0
20230801,132100,214096430,3495,3495,3495,3495,0
20230801,132000,214096430,3495,3495,3495,3495,0
20230801,131900,214096430,3495,3495,3495,3495,0
20230801,131800,214096430,3495,3495,3495,3495,58
20230801,131700,213893720,3495,3495,3495,3495,0
20230801,131600,213893720,3495,3495,3495,3495,0
20230801,131500,213893720,3495,3495,3495,3495,0
20230801,131400,213893720,3495,3495,3495,3495,0
20230801,131300,213893720,3495,3495,3495,3495,1000
20230801,131200,210398720,3495,3495,3495,3495,0
20230801,131100,210398720,3495,3495,3495,3495,0
20230801,131000,210398720,3495,3495,3495,3495,0
20230801,130900,210398720,3495,3495,3495,3495,0
20230801,130800,210398720,3495,3470,3495,3470,2
20230801,130700,210391755,3470,3470,3470,3470,0
20230801,130600,210391755,3470,3470,3470,3470,0
20230801,130500,210391755,3470,3470,3470,3470,0
20230801,130400,210391755,3470,3470,3470,3470,17
20230801,130300,210332765,3470,3470,3470,3470,0
20230801,130200,210332765,3470,3470,3470,3470,0
20230801,130100,210332765,3470,3475,3475,3470,1057
20230801,130000,206660720,3495,3495,3495,3495,32
20230801,125900,206548880,3495,3495,3495,3495,2968
20230801,125800,196175720,3495,3495,3495,3495,50
20230801,125700,196000970,3495,3485,3495,3485,3576
20230801,125600,183507945,3480,3480,3480,3480,106
20230801,125500,183139065,3480,3480,3480,3480,236
20230801,125400,182317785,3485,3485,3485,3485,28
20230801,125300,182220205,3485,3485,3485,3485,0
20230801,125200,182220205,3485,3485,3485,3485,192
20230801,125100,181551085,3485,3485,3485,3485,0
20230801,125000,181551085,3485,3485,3485,3485,55
20230801,124900,181359410,3480,3480,3480,3480,0
20230801,124800,181359410,3480,3480,3480,3480,0
20230801,124700,181359410,3480,3485,3485,3480,152
20230801,124600,180829700,3480,3480,3480,3480,0
20230801,124500,180829700,3480,3480,3480,3480,0
20230801,124400,180829700,3480,3480,3480,3480,0
20230801,124300,180829700,3480,3480,3480,3480,0
20230801,124200,180829700,3480,3480,3480,3480,16
20230801,124100,180774020,3480,3480,3480,3480,0
20230801,124000,180774020,3480,3480,3480,3480,0
20230801,123900,180774020,3480,3480,3480,3480,0
20230801,123800,180774020,3480,3480,3480,3480,9
20230801,123700,180742700,3475,3475,3475,3475,0
20230801,123600,180742700,3475,3475,3475,3475,0
20230801,123500,180742700,3475,3475,3475,3475,0
20230801,123400,180742700,3475,3475,3475,3475,1
20230801,123300,180739225,3475,3475,3475,3475,0
20230801,123200,180739225,3475,3475,3475,3475,0
20230801,123100,180739225,3475,3475,3475,3475,0
20230801,123000,180739225,3475,3475,3475,3475,0
20230801,122900,180739225,3475,3475,3475,3475,0
20230801,122800,180739225,3475,3475,3475,3475,0
20230801,122700,180739225,3475,3475,3475,3475,0
20230801,122600,180739225,3475,3475,3475,3475,0
20230801,122500,180739225,3475,3480,3480,3475,4
20230801,122400,180725315,3480,3480,3480,3480,159
20230801,122300,180171995,3480,3480,3480,3480,0
20230801,122200,180171995,3480,3480,3480,3480,10
20230801,122100,180137195,3485,3485,3485,3485,0
20230801,122000,180137195,3485,3485,3485,3485,0
20230801,121900,180137195,3485,3485,3485,3485,130
20230801,121800,179684145,3480,3480,3480,3480,10
20230801,121700,179649345,3480,3480,3480,3480,0
20230801,121600,179649345,3480,3480,3480,3480,32
20230801,121500,179537985,3480,3480,3480,3480,51
20230801,121400,179360505,3480,3480,3480,3480,0
20230801,121300,179360505,3480,3480,3480,3480,0
20230801,121200,179360505,3480,3480,3480,3480,0
20230801,121100,179360505,3480,3480,3480,3480,40
20230801,121000,179221305,3475,3475,3475,3475,181
20230801,120900,178592330,3475,3475,3475,3475,0
20230801,120800,178592330,3475,3475,3475,3475,100
20230801,120700,178244830,3475,3475,3475,3475,0
20230801,120600,178244830,3475,3475,3475,3475,0
20230801,120500,178244830,3475,3475,3475,3475,0
20230801,120400,178244830,3475,3475,3475,3475,0
20230801,120300,178244830,3475,3475,3475,3475,0
20230801,120200,178244830,3475,3475,3475,3475,0
20230801,120100,178244830,3475,3475,3475,3475,0
20230801,120000,178244830,3475,3475,3475,3475,409
20230801,115900,176823555,3475,3475,3475,3475,0
20230801,115800,176823555,3475,3475,3475,3475,0
20230801,115700,176823555,3475,3475,3475,3475,0
20230801,115600,176823555,3475,3475,3475,3475,0
20230801,115500,176823555,3475,3475,3475,3475,263
20230801,115400,175909630,3470,3470,3470,3470,0
20230801,115300,175909630,3470,3470,3470,3470,0
20230801,115200,175909630,3470,3470,3470,3470,0
20230801,115100,175909630,3470,3470,3470,3470,11
20230801,115000,175871460,3470,3470,3470,3470,11
20230801,114900,175833290,3470,3470,3470,3470,10
20230801,114800,175798590,3470,3470,3470,3470,0
20230801,114700,175798590,3470,3470,3470,3470,0
20230801,114600,175798590,3470,3470,3470,3470,0
20230801,114500,175798590,3470,3470,3470,3470,0
20230801,114400,175798590,3470,3470,3470,3470,0
20230801,114300,175798590,3470,3470,3470,3470,0
20230801,114200,175798590,3470,3470,3470,3470,2
20230801,114100,175791650,3465,3465,3465,3465,0
20230801,114000,175791650,3465,3465,3465,3465,0
20230801,113900,175791650,3465,3465,3465,3465,0
20230801,113800,175791650,3465,3465,3465,3465,0
20230801,113700,175791650,3465,3465,3465,3465,0
20230801,113600,175791650,3465,3465,3465,3465,3
20230801,113500,175781255,3465,3465,3465,3465,0
20230801,113400,175781255,3465,3465,3465,3465,60
20230801,113300,175573355,3465,3465,3465,3465,1
20230801,113200,175569890,3460,3460,3460,3460,0
20230801,113100,175569890,3460,3460,3460,3460,0
20230801,113000,175569890,3460,3460,3460,3460,0
20230801,112900,175569890,3460,3460,3460,3460,0
20230801,112800,175569890,3460,3460,3460,3460,0
20230801,112700,175569890,3460,3460,3460,3460,0
20230801,112600,175569890,3460,3460,3460,3460,0
20230801,112500,175569890,3460,3460,3460,3460,650
20230801,112400,173320890,3455,3455,3455,3455,0
20230801,112300,173320890,3455,3455,3455,3455,0
20230801,112200,173320890,3455,3455,3455,3455,0
20230801,112100,173320890,3455,3455,3455,3455,0
20230801,112000,173320890,3455,3455,3455,3455,0
20230801,111900,173320890,3455,3455,3455,3455,5
20230801,111800,173303615,3450,3450,3450,3450,1
20230801,111700,173300165,3450,3455,3455,3450,291
20230801,111600,172295935,3455,3455,3455,3455,203
20230801,111500,171594570,3460,3465,3465,3460,589
20230801,111400,169553690,3470,3470,3470,3470,0
20230801,111300,169553690,3470,3470,3470,3470,0
20230801,111200,169553690,3470,3470,3470,3470,0
20230801,111100,169553690,3470,3470,3470,3470,0
20230801,111000,169553690,3470,3470,3470,3470,0
20230801,110900,169553690,3470,3470,3470,3470,0
20230801,110800,169553690,3470,3470,3470,3470,0
20230801,110700,169553690,3470,3470,3470,3470,0
20230801,110600,169553690,3470,3470,3470,3470,0
20230801,110500,169553690,3470,3470,3470,3470,0
20230801,110400,169553690,3470,3470,3470,3470,0
20230801,110300,169553690,3470,3470,3470,3470,311
20230801,110200,168474520,3470,3470,3470,3470,0
20230801,110100,168474520,3470,3470,3470,3470,0
20230801,110000,168474520,3470,3470,3470,3470,1
20230801,105900,168471050,3455,3455,3455,3455,0
20230801,105800,168471050,3455,3475,3475,3450,4527
20230801,105700,152806475,3480,3480,3480,3480,0
20230801,105600,152806475,3480,3480,3480,3480,269
20230801,105500,151870355,3475,3475,3475,3475,90
20230801,105400,151557605,3475,3465,3475,3465,67
20230801,105300,151325160,3460,3460,3460,3460,0
20230801,105200,151325160,3460,3460,3460,3460,3
20230801,105100,151314780,3460,3455,3460,3455,193
20230801,105000,150647185,3460,3455,3460,3455,502
20230801,104900,148911675,3450,3450,3450,3450,7
20230801,104800,148887525,3450,3450,3450,3450,8
20230801,104700,148859925,3460,3455,3460,3455,200
20230801,104600,148168200,3460,3460,3460,3460,0
20230801,104500,148168200,3460,3460,3460,3460,0
20230801,104400,148168200,3460,3460,3460,3460,0
20230801,104300,148168200,3460,3440,3460,3440,895
20230801,104200,145089380,3445,3460,3460,3440,5264
20230801,104100,126923125,3460,3460,3460,3460,0
20230801,104000,126923125,3460,3460,3460,3460,0
20230801,103900,126923125,3460,3465,3465,3460,4
20230801,103800,126909275,3465,3470,3470,3465,500
20230801,103700,125176625,3470,3470,3470,3470,25
20230801,103600,125089875,3470,3470,3470,3470,0
20230801,103500,125089875,3470,3470,3470,3470,1
20230801,103400,125086405,3470,3470,3470,3470,20
20230801,103300,125017005,3465,3465,3465,3465,82
20230801,103200,124732875,3465,3465,3465,3465,77
20230801,103100,124466070,3455,3455,3455,3455,0
20230801,103000,124466070,3455,3455,3455,3455,0
20230801,102900,124466070,3455,3455,3455,3455,0
20230801,102800,124466070,3455,3455,3455,3455,0
20230801,102700,124466070,3455,3455,3455,3455,0
20230801,102600,124466070,3455,3455,3500,3450,412
20230801,102500,123037730,3455,3450,3455,3450,4
20230801,102400,123023925,3450,3450,3450,3450,617
20230801,102300,120895275,3445,3445,3445,3445,0
20230801,102200,120895275,3445,3445,3445,3445,2461
20230801,102100,112417130,3445,3445,3445,3445,5
20230801,102000,112399905,3435,3435,3435,3435,0
20230801,101900,112399905,3435,3435,3435,3435,0
20230801,101800,112399905,3435,3435,3435,3435,105
20230801,101700,112039230,3435,3435,3435,3435,0
20230801,101600,112039230,3435,3435,3435,3435,18
20230801,101500,111977400,3435,3440,3440,3435,368
20230801,101400,110713255,3440,3440,3440,3440,0
20230801,101300,110713255,3440,3440,3440,3440,0
20230801,101200,110713255,3440,3440,3440,3440,172
20230801,101100,110121575,3440,3445,3445,3440,431
20230801,101000,108638465,3440,3440,3440,3440,0
20230801,100900,108638465,3440,3450,3450,3440,2105
20230801,100800,101390970,3450,3460,3460,3450,874
20230801,100700,98368795,3460,3460,3460,3460,0
20230801,100600,98368795,3460,3465,3465,3460,107
20230801,100500,97998075,3460,3460,3460,3460,463
20230801,100400,96396095,3470,3470,3470,3470,310
20230801,100300,95320395,3475,3475,3475,3475,0
20230801,100200,95320395,3475,3475,3475,3475,1
20230801,100100,95316920,3470,3470,3470,3470,110
20230801,100000,94935220,3460,3460,3460,3460,0
20230801,095900,94935220,3460,3460,3460,3460,0
20230801,095800,94935220,3460,3465,3465,3460,302
20230801,095700,93889300,3480,3480,3480,3480,0
20230801,095600,93889300,3480,3480,3480,3480,100
20230801,095500,93541300,3460,3460,3460,3460,0
20230801,095400,93541300,3460,3460,3460,3460,0
20230801,095300,93541300,3460,3465,3495,3460,5862
20230801,095200,73060425,3495,3465,3495,3455,296
20230801,095100,72030750,3500,3475,3500,3475,200
20230801,095000,71335145,3475,3480,3480,3440,3402
20230801,094900,59558920,3475,3475,3475,3475,0
20230801,094800,59558920,3475,3485,3485,3475,1045
20230801,094700,55922915,3490,3495,3495,3490,1116
20230801,094600,52027655,3490,3490,3490,3490,0
20230801,094500,52027655,3490,3490,3490,3490,0
20230801,094400,52027655,3490,3490,3490,3490,319
20230801,094300,50914345,3505,3510,3510,3505,6
20230801,094200,50893310,3510,3490,3510,3490,130
20230801,094100,50439570,3490,3490,3490,3490,10
20230801,094000,50404670,3490,3490,3490,3490,3
20230801,093900,50394200,3490,3490,3490,3490,134
20230801,093800,49926540,3490,3490,3490,3490,1982
20230801,093700,43009360,3490,3490,3490,3490,5
20230801,093600,42991910,3490,3490,3490,3490,5
20230801,093500,42974460,3485,3490,3490,3485,2331
20230801,093400,34839535,3490,3490,3490,3490,265
20230801,093300,33914685,3490,3490,3490,3490,0
20230801,093200,33914685,3490,3490,3490,3490,1128
20230801,093100,29977965,3510,3510,3510,3510,20
20230801,093000,29907765,3510,3510,3520,3495,2920
20230801,092900,19690315,3520,3520,3520,3520,7
20230801,092800,19665675,3510,3510,3510,3510,110
20230801,092700,19279575,3510,3510,3510,3510,5
20230801,092600,19262025,3510,3510,3510,3510,19
20230801,092500,19195335,3500,3500,3500,3500,0
20230801,092400,19195335,3500,3505,3505,3500,673
20230801,092300,16837600,3505,3505,3505,3505,75
20230801,092200,16574725,3505,3520,3520,3505,57
20230801,092100,16374655,3520,3520,3520,3520,42
20230801,092000,16226815,3520,3520,3520,3520,0
20230801,091900,16226815,3520,3515,3520,3510,338
20230801,091800,15040040,3520,3520,3520,3520,0
20230801,091700,15040040,3520,3520,3520,3520,5
20230801,091600,15022440,3520,3520,3520,3520,0
20230801,091500,15022440,3520,3530,3530,3520,356
20230801,091400,13769140,3525,3525,3525,3525,515
20230801,091300,11953765,3525,3525,3525,3525,182
20230801,091200,11312215,3525,3535,3535,3525,291
20230801,091100,10285000,3535,3535,3535,3535,32
20230801,091000,10171880,3535,3535,3535,3535,210
20230801,090900,9429530,3540,3540,3540,3540,0
20230801,090800,9429530,3540,3540,3540,3540,0
20230801,090700,9429530,3540,3540,3540,3540,688
20230801,090600,6994010,3560,3560,3560,3560,140
20230801,090500,6495610,3560,3560,3560,3560,100
20230801,090400,6139610,3560,3560,3560,3560,94
20230801,090300,5804970,3560,3560,3560,3560,0
20230801,090200,5804970,3560,3560,3560,3560,275
20230801,090100,4825970,3530,3530,3530,3530,5
20230801,090000,4808320,3520,3520,3520,3520,1366