KissMeData/123750/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200000,219257745,3630,3630,3630,3630,2826
20230801,195900,219257745,3630,3630,3630,3630,0
20230801,195800,219257745,3630,3630,3630,3630,0
20230801,195700,219257745,3630,3630,3630,3630,0
20230801,195600,219257745,3630,3630,3630,3630,0
20230801,195500,219257745,3630,3630,3630,3630,0
20230801,195400,219257745,3630,3630,3630,3630,0
20230801,195300,219257745,3630,3630,3630,3630,0
20230801,195200,219257745,3630,3630,3630,3630,0
20230801,195100,219257745,3630,3630,3630,3630,0
20230801,195000,219257745,3630,3630,3630,3630,0
20230801,194900,219257745,3630,3630,3630,3630,0
20230801,194800,219257745,3630,3630,3630,3630,0
20230801,194700,219257745,3630,3630,3630,3630,0
20230801,194600,219257745,3630,3630,3630,3630,0
20230801,194500,219257745,3630,3630,3630,3630,0
20230801,194400,219257745,3630,3630,3630,3630,0
20230801,194300,219257745,3630,3630,3630,3630,0
20230801,194200,219257745,3630,3630,3630,3630,0
20230801,194100,219257745,3630,3630,3630,3630,0
20230801,194000,219257745,3630,3630,3630,3630,0
20230801,193900,219257745,3630,3630,3630,3630,0
20230801,193800,219257745,3630,3630,3630,3630,0
20230801,193700,219257745,3630,3630,3630,3630,0
20230801,193600,219257745,3630,3630,3630,3630,0
20230801,193500,219257745,3630,3630,3630,3630,0
20230801,193400,219257745,3630,3630,3630,3630,0
20230801,193300,219257745,3630,3630,3630,3630,0
20230801,193200,219257745,3630,3630,3630,3630,0
20230801,193100,219257745,3630,3630,3630,3630,0
20230801,193000,219257745,3630,3630,3630,3630,2826
20230801,192900,219257745,3630,3630,3630,3630,0
20230801,192800,219257745,3630,3630,3630,3630,0
20230801,192700,219257745,3630,3630,3630,3630,0
20230801,192600,219257745,3630,3630,3630,3630,0
20230801,192500,219257745,3630,3630,3630,3630,0
20230801,192400,219257745,3630,3630,3630,3630,0
20230801,192300,219257745,3630,3630,3630,3630,0
20230801,192200,219257745,3630,3630,3630,3630,0
20230801,192100,219257745,3630,3630,3630,3630,0
20230801,192000,219257745,3630,3630,3630,3630,0
20230801,191900,219257745,3630,3630,3630,3630,0
20230801,191800,219257745,3630,3630,3630,3630,0
20230801,191700,219257745,3630,3630,3630,3630,0
20230801,191600,219257745,3630,3630,3630,3630,0
20230801,191500,219257745,3630,3630,3630,3630,0
20230801,191400,219257745,3630,3630,3630,3630,0
20230801,191300,219257745,3630,3630,3630,3630,0
20230801,191200,219257745,3630,3630,3630,3630,0
20230801,191100,219257745,3630,3630,3630,3630,0
20230801,191000,219257745,3630,3630,3630,3630,0
20230801,190900,219257745,3630,3630,3630,3630,0
20230801,190800,219257745,3630,3630,3630,3630,0
20230801,190700,219257745,3630,3630,3630,3630,0
20230801,190600,219257745,3630,3630,3630,3630,0
20230801,190500,219257745,3630,3630,3630,3630,0
20230801,190400,219257745,3630,3630,3630,3630,0
20230801,190300,219257745,3630,3630,3630,3630,0
20230801,190200,219257745,3630,3630,3630,3630,0
20230801,190100,219257745,3630,3630,3630,3630,0
20230801,190000,219257745,3630,3630,3630,3630,2826
20230801,185900,219257745,3630,3630,3630,3630,0
20230801,185800,219257745,3630,3630,3630,3630,0
20230801,185700,219257745,3630,3630,3630,3630,0
20230801,185600,219257745,3630,3630,3630,3630,0
20230801,185500,219257745,3630,3630,3630,3630,0
20230801,185400,219257745,3630,3630,3630,3630,0
20230801,185300,219257745,3630,3630,3630,3630,0
20230801,185200,219257745,3630,3630,3630,3630,0
20230801,185100,219257745,3630,3630,3630,3630,0
20230801,185000,219257745,3630,3630,3630,3630,0
20230801,184900,219257745,3630,3630,3630,3630,0
20230801,184800,219257745,3630,3630,3630,3630,0
20230801,184700,219257745,3630,3630,3630,3630,0
20230801,184600,219257745,3630,3630,3630,3630,0
20230801,184500,219257745,3630,3630,3630,3630,0
20230801,184400,219257745,3630,3630,3630,3630,0
20230801,184300,219257745,3630,3630,3630,3630,0
20230801,184200,219257745,3630,3630,3630,3630,0
20230801,184100,219257745,3630,3630,3630,3630,0
20230801,184000,219257745,3630,3630,3630,3630,0
20230801,183900,219257745,3630,3630,3630,3630,0
20230801,183800,219257745,3630,3630,3630,3630,0
20230801,183700,219257745,3630,3630,3630,3630,0
20230801,183600,219257745,3630,3630,3630,3630,0
20230801,183500,219257745,3630,3630,3630,3630,0
20230801,183400,219257745,3630,3630,3630,3630,0
20230801,183300,219257745,3630,3630,3630,3630,0
20230801,183200,219257745,3630,3630,3630,3630,0
20230801,183100,219257745,3630,3630,3630,3630,0
20230801,183000,219257745,3630,3630,3630,3630,2826
20230801,182900,219257745,3630,3630,3630,3630,0
20230801,182800,219257745,3630,3630,3630,3630,0
20230801,182700,219257745,3630,3630,3630,3630,0
20230801,182600,219257745,3630,3630,3630,3630,0
20230801,182500,219257745,3630,3630,3630,3630,0
20230801,182400,219257745,3630,3630,3630,3630,0
20230801,182300,219257745,3630,3630,3630,3630,0
20230801,182200,219257745,3630,3630,3630,3630,0
20230801,182100,219257745,3630,3630,3630,3630,0
20230801,182000,219257745,3630,3630,3630,3630,0
20230801,181900,219257745,3630,3630,3630,3630,0
20230801,181800,219257745,3630,3630,3630,3630,0
20230801,181700,219257745,3630,3630,3630,3630,0
20230801,181600,219257745,3630,3630,3630,3630,0
20230801,181500,219257745,3630,3630,3630,3630,0
20230801,181400,219257745,3630,3630,3630,3630,0
20230801,181300,219257745,3630,3630,3630,3630,0
20230801,181200,219257745,3630,3630,3630,3630,0
20230801,181100,219257745,3630,3630,3630,3630,0
20230801,181000,219257745,3630,3630,3630,3630,0
20230801,180900,219257745,3630,3630,3630,3630,0
20230801,180800,219257745,3630,3630,3630,3630,0
20230801,180700,219257745,3630,3630,3630,3630,0
20230801,180600,219257745,3630,3630,3630,3630,0
20230801,180500,219257745,3630,3630,3630,3630,0
20230801,180400,219257745,3630,3630,3630,3630,0
20230801,180300,219257745,3630,3630,3630,3630,0
20230801,180200,219257745,3630,3630,3630,3630,0
20230801,180100,219257745,3630,3630,3630,3630,0
20230801,180000,219257745,3630,3630,3630,3630,2826
20230801,175900,219257745,3630,3630,3630,3630,0
20230801,175800,219257745,3630,3630,3630,3630,0
20230801,175700,219257745,3630,3630,3630,3630,0
20230801,175600,219257745,3630,3630,3630,3630,0
20230801,175500,219257745,3630,3630,3630,3630,0
20230801,175400,219257745,3630,3630,3630,3630,0
20230801,175300,219257745,3630,3630,3630,3630,0
20230801,175200,219257745,3630,3630,3630,3630,0
20230801,175100,219257745,3630,3630,3630,3630,0
20230801,175000,219257745,3630,3630,3630,3630,0
20230801,174900,219257745,3630,3630,3630,3630,0
20230801,174800,219257745,3630,3630,3630,3630,0
20230801,174700,219257745,3630,3630,3630,3630,0
20230801,174600,219257745,3630,3630,3630,3630,0
20230801,174500,219257745,3630,3630,3630,3630,0
20230801,174400,219257745,3630,3630,3630,3630,0
20230801,174300,219257745,3630,3630,3630,3630,0
20230801,174200,219257745,3630,3630,3630,3630,0
20230801,174100,219257745,3630,3630,3630,3630,0
20230801,174000,219257745,3630,3630,3630,3630,0
20230801,173900,219257745,3630,3630,3630,3630,0
20230801,173800,219257745,3630,3630,3630,3630,0
20230801,173700,219257745,3630,3630,3630,3630,0
20230801,173600,219257745,3630,3630,3630,3630,0
20230801,173500,219257745,3630,3630,3630,3630,0
20230801,173400,219257745,3630,3630,3630,3630,0
20230801,173300,219257745,3630,3630,3630,3630,0
20230801,173200,219257745,3630,3630,3630,3630,0
20230801,173100,219257745,3630,3630,3630,3630,0
20230801,173000,219257745,3630,3630,3630,3630,2826
20230801,172900,219257745,3630,3630,3630,3630,0
20230801,172800,219257745,3630,3630,3630,3630,0
20230801,172700,219257745,3630,3630,3630,3630,0
20230801,172600,219257745,3630,3630,3630,3630,0
20230801,172500,219257745,3630,3630,3630,3630,0
20230801,172400,219257745,3630,3630,3630,3630,0
20230801,172300,219257745,3630,3630,3630,3630,0
20230801,172200,219257745,3630,3630,3630,3630,0
20230801,172100,219257745,3630,3630,3630,3630,0
20230801,172000,219257745,3630,3630,3630,3630,0
20230801,171900,219257745,3630,3630,3630,3630,0
20230801,171800,219257745,3630,3630,3630,3630,0
20230801,171700,219257745,3630,3630,3630,3630,0
20230801,171600,219257745,3630,3630,3630,3630,0
20230801,171500,219257745,3630,3630,3630,3630,0
20230801,171400,219257745,3630,3630,3630,3630,0
20230801,171300,219257745,3630,3630,3630,3630,0
20230801,171200,219257745,3630,3630,3630,3630,0
20230801,171100,219257745,3630,3630,3630,3630,0
20230801,171000,219257745,3630,3630,3630,3630,0
20230801,170900,219257745,3630,3630,3630,3630,0
20230801,170800,219257745,3630,3630,3630,3630,0
20230801,170700,219257745,3630,3630,3630,3630,0
20230801,170600,219257745,3630,3630,3630,3630,0
20230801,170500,219257745,3630,3630,3630,3630,0
20230801,170400,219257745,3630,3630,3630,3630,0
20230801,170300,219257745,3630,3630,3630,3630,0
20230801,170200,219257745,3630,3630,3630,3630,0
20230801,170100,219257745,3630,3630,3630,3630,0
20230801,170000,219257745,3630,3630,3630,3630,2826
20230801,165900,219257745,3630,3630,3630,3630,0
20230801,165800,219257745,3630,3630,3630,3630,0
20230801,165700,219257745,3630,3630,3630,3630,0
20230801,165600,219257745,3630,3630,3630,3630,0
20230801,165500,219257745,3630,3630,3630,3630,0
20230801,165400,219257745,3630,3630,3630,3630,0
20230801,165300,219257745,3630,3630,3630,3630,0
20230801,165200,219257745,3630,3630,3630,3630,0
20230801,165100,219257745,3630,3630,3630,3630,0
20230801,165000,219257745,3630,3630,3630,3630,0
20230801,164900,219257745,3630,3630,3630,3630,0
20230801,164800,219257745,3630,3630,3630,3630,0
20230801,164700,219257745,3630,3630,3630,3630,0
20230801,164600,219257745,3630,3630,3630,3630,0
20230801,164500,219257745,3630,3630,3630,3630,0
20230801,164400,219257745,3630,3630,3630,3630,0
20230801,164300,219257745,3630,3630,3630,3630,0
20230801,164200,219257745,3630,3630,3630,3630,0
20230801,164100,219257745,3630,3630,3630,3630,0
20230801,164000,219257745,3630,3630,3630,3630,0
20230801,163900,219257745,3630,3630,3630,3630,0
20230801,163800,219257745,3630,3630,3630,3630,0
20230801,163700,219257745,3630,3630,3630,3630,0
20230801,163600,219257745,3630,3630,3630,3630,0
20230801,163500,219257745,3630,3630,3630,3630,0
20230801,163400,219257745,3630,3630,3630,3630,0
20230801,163300,219257745,3630,3630,3630,3630,0
20230801,163200,219257745,3630,3630,3630,3630,0
20230801,163100,219257745,3630,3630,3630,3630,0
20230801,163000,219257745,3630,3630,3630,3630,2826
20230801,162900,219257745,3630,3630,3630,3630,0
20230801,162800,219257745,3630,3630,3630,3630,0
20230801,162700,219257745,3630,3630,3630,3630,0
20230801,162600,219257745,3630,3630,3630,3630,0
20230801,162500,219257745,3630,3630,3630,3630,0
20230801,162400,219257745,3630,3630,3630,3630,0
20230801,162300,219257745,3630,3630,3630,3630,0
20230801,162200,219257745,3630,3630,3630,3630,0
20230801,162100,219257745,3630,3630,3630,3630,0
20230801,162000,219257745,3630,3630,3630,3630,0
20230801,161900,219257745,3630,3630,3630,3630,0
20230801,161800,219257745,3630,3630,3630,3630,0
20230801,161700,219257745,3630,3630,3630,3630,0
20230801,161600,219257745,3630,3630,3630,3630,0
20230801,161500,219257745,3630,3630,3630,3630,0
20230801,161400,219257745,3630,3630,3630,3630,0
20230801,161300,219257745,3630,3630,3630,3630,0
20230801,161200,219257745,3630,3630,3630,3630,0
20230801,161100,219257745,3630,3630,3630,3630,0
20230801,161000,219257745,3630,3630,3630,3630,0
20230801,160900,219257745,3630,3630,3630,3630,0
20230801,160800,219257745,3630,3630,3630,3630,0
20230801,160700,219257745,3630,3630,3630,3630,0
20230801,160600,219257745,3630,3630,3630,3630,0
20230801,160500,219257745,3630,3630,3630,3630,0
20230801,160400,219257745,3630,3630,3630,3630,0
20230801,160300,219257745,3630,3630,3630,3630,0
20230801,160200,219257745,3630,3630,3630,3630,0
20230801,160100,219257745,3630,3630,3630,3630,0
20230801,160000,219257745,3630,3630,3630,3630,2826
20230801,155900,219257745,3630,3630,3630,3630,0
20230801,155800,219257745,3630,3630,3630,3630,0
20230801,155700,219257745,3630,3630,3630,3630,0
20230801,155600,219257745,3630,3630,3630,3630,0
20230801,155500,219257745,3630,3630,3630,3630,0
20230801,155400,219257745,3630,3630,3630,3630,0
20230801,155300,219257745,3630,3630,3630,3630,0
20230801,155200,219257745,3630,3630,3630,3630,0
20230801,155100,219257745,3630,3630,3630,3630,0
20230801,155000,219257745,3630,3630,3630,3630,0
20230801,154900,219257745,3630,3630,3630,3630,0
20230801,154800,219257745,3630,3630,3630,3630,0
20230801,154700,219257745,3630,3630,3630,3630,0
20230801,154600,219257745,3630,3630,3630,3630,0
20230801,154500,219257745,3630,3630,3630,3630,0
20230801,154400,219257745,3630,3630,3630,3630,0
20230801,154300,219257745,3630,3630,3630,3630,0
20230801,154200,219257745,3630,3630,3630,3630,0
20230801,154100,219257745,3630,3630,3630,3630,0
20230801,154000,219257745,3630,3630,3630,3630,0
20230801,153900,219257745,3630,3630,3630,3630,0
20230801,153800,219257745,3630,3630,3630,3630,0
20230801,153700,219257745,3630,3630,3630,3630,0
20230801,153600,219257745,3630,3630,3630,3630,0
20230801,153500,219257745,3630,3630,3630,3630,0
20230801,153400,219257745,3630,3630,3630,3630,0
20230801,153300,219257745,3630,3630,3630,3630,0
20230801,153200,219257745,3630,3630,3630,3630,0
20230801,153100,219257745,3630,3630,3630,3630,0
20230801,153000,219257745,3630,3630,3630,3630,5652
20230801,152900,208999365,3620,3620,3620,3620,0
20230801,152800,208999365,3620,3620,3620,3620,0
20230801,152700,208999365,3620,3620,3620,3620,0
20230801,152600,208999365,3620,3620,3620,3620,0
20230801,152500,208999365,3620,3620,3620,3620,0
20230801,152400,208999365,3620,3620,3620,3620,0
20230801,152300,208999365,3620,3620,3620,3620,0
20230801,152200,208999365,3620,3620,3620,3620,0
20230801,152100,208999365,3620,3620,3620,3620,0
20230801,152000,208999365,3620,3620,3620,3620,0
20230801,151900,208999365,3620,3625,3625,3620,263
20230801,151800,208046110,3625,3625,3625,3625,1
20230801,151700,208042485,3625,3625,3625,3625,14
20230801,151600,207991735,3620,3620,3620,3620,280
20230801,151500,206978135,3625,3625,3625,3625,24
20230801,151400,206891135,3625,3625,3625,3625,1
20230801,151300,206887510,3625,3625,3625,3625,1
20230801,151200,206883885,3620,3620,3620,3620,100
20230801,151100,206521885,3620,3620,3620,3620,98
20230801,151000,206167125,3625,3625,3625,3625,86
20230801,150900,205855375,3620,3620,3620,3620,162
20230801,150800,205268935,3620,3620,3620,3620,14
20230801,150700,205218255,3620,3620,3620,3620,306
20230801,150600,204110535,3620,3615,3620,3615,261
20230801,150500,203166770,3615,3615,3615,3615,0
20230801,150400,203166770,3615,3615,3615,3615,0
20230801,150300,203166770,3615,3620,3620,3615,81
20230801,150200,202873790,3615,3615,3615,3615,0
20230801,150100,202873790,3615,3615,3615,3615,2
20230801,150000,202866560,3615,3615,3615,3615,0
20230801,145900,202866560,3615,3615,3615,3615,0
20230801,145800,202866560,3615,3615,3615,3615,1
20230801,145700,202862945,3615,3615,3615,3615,0
20230801,145600,202862945,3615,3615,3615,3615,50
20230801,145500,202682195,3615,3615,3615,3615,398
20230801,145400,201243425,3615,3615,3615,3615,2
20230801,145300,201236195,3615,3615,3615,3615,50
20230801,145200,201055445,3620,3620,3620,3620,0
20230801,145100,201055445,3620,3620,3620,3620,0
20230801,145000,201055445,3620,3620,3620,3620,1
20230801,144900,201051825,3610,3620,3620,3610,1650
20230801,144800,195092825,3610,3610,3610,3610,0
20230801,144700,195092825,3610,3610,3610,3610,0
20230801,144600,195092825,3610,3610,3610,3610,0
20230801,144500,195092825,3610,3610,3610,3610,0
20230801,144400,195092825,3610,3610,3610,3610,1000
20230801,144300,191482825,3615,3615,3615,3615,0
20230801,144200,191482825,3615,3615,3615,3615,0
20230801,144100,191482825,3615,3615,3615,3615,109
20230801,144000,191088790,3620,3620,3620,3620,0
20230801,143900,191088790,3620,3620,3620,3620,84
20230801,143800,190784710,3620,3620,3620,3620,0
20230801,143700,190784710,3620,3620,3620,3620,0
20230801,143600,190784710,3620,3620,3620,3620,0
20230801,143500,190784710,3620,3620,3620,3620,0
20230801,143400,190784710,3620,3620,3620,3620,50
20230801,143300,190603710,3615,3615,3615,3615,48
20230801,143200,190430190,3615,3615,3615,3615,0
20230801,143100,190430190,3615,3615,3615,3615,270
20230801,143000,189454140,3610,3610,3610,3610,0
20230801,142900,189454140,3610,3610,3610,3610,0
20230801,142800,189454140,3610,3610,3610,3610,0
20230801,142700,189454140,3610,3610,3610,3610,312
20230801,142600,188327820,3610,3610,3610,3610,0
20230801,142500,188327820,3610,3610,3610,3610,50
20230801,142400,188147320,3620,3620,3620,3620,0
20230801,142300,188147320,3620,3620,3620,3620,0
20230801,142200,188147320,3620,3620,3620,3620,0
20230801,142100,188147320,3620,3620,3620,3620,0
20230801,142000,188147320,3620,3620,3620,3620,0
20230801,141900,188147320,3620,3620,3620,3620,0
20230801,141800,188147320,3620,3620,3620,3620,0
20230801,141700,188147320,3620,3620,3620,3620,50
20230801,141600,187966320,3620,3620,3620,3620,0
20230801,141500,187966320,3620,3620,3620,3620,0
20230801,141400,187966320,3620,3620,3620,3620,50
20230801,141300,187785320,3620,3620,3620,3620,150
20230801,141200,187242320,3620,3620,3620,3620,60
20230801,141100,187025120,3605,3605,3605,3605,0
20230801,141000,187025120,3605,3605,3605,3605,0
20230801,140900,187025120,3605,3605,3605,3605,0
20230801,140800,187025120,3605,3605,3605,3605,0
20230801,140700,187025120,3605,3605,3605,3605,0
20230801,140600,187025120,3605,3605,3605,3605,0
20230801,140500,187025120,3605,3610,3610,3605,103
20230801,140400,186653300,3600,3600,3600,3600,0
20230801,140300,186653300,3600,3600,3600,3600,0
20230801,140200,186653300,3600,3600,3600,3600,39
20230801,140100,186512900,3600,3600,3600,3600,0
20230801,140000,186512900,3600,3600,3600,3600,0
20230801,135900,186512900,3600,3600,3600,3600,0
20230801,135800,186512900,3600,3600,3600,3600,2
20230801,135700,186505700,3600,3600,3600,3600,0
20230801,135600,186505700,3600,3600,3600,3600,0
20230801,135500,186505700,3600,3600,3600,3600,50
20230801,135400,186325700,3600,3600,3600,3600,200
20230801,135300,185605700,3595,3595,3595,3595,0
20230801,135200,185605700,3595,3595,3595,3595,0
20230801,135100,185605700,3595,3595,3595,3595,0
20230801,135000,185605700,3595,3595,3595,3595,2
20230801,134900,185598510,3595,3595,3595,3595,209
20230801,134800,184847155,3595,3595,3595,3595,24
20230801,134700,184760875,3595,3595,3595,3595,1200
20230801,134600,180446875,3595,3595,3595,3595,0
20230801,134500,180446875,3595,3595,3595,3595,0
20230801,134400,180446875,3595,3595,3595,3595,2258
20230801,134300,172329365,3600,3600,3600,3600,0
20230801,134200,172329365,3600,3600,3600,3600,0
20230801,134100,172329365,3600,3600,3600,3600,0
20230801,134000,172329365,3600,3600,3600,3600,0
20230801,133900,172329365,3600,3600,3600,3600,0
20230801,133800,172329365,3600,3600,3600,3600,0
20230801,133700,172329365,3600,3600,3600,3600,0
20230801,133600,172329365,3600,3600,3600,3600,99
20230801,133500,171972965,3600,3600,3600,3600,0
20230801,133400,171972965,3600,3600,3600,3600,5002
20230801,133300,153965765,3605,3605,3610,3605,3108
20230801,133200,142761130,3605,3605,3605,3605,0
20230801,133100,142761130,3605,3605,3605,3605,0
20230801,133000,142761130,3605,3605,3605,3605,0
20230801,132900,142761130,3605,3605,3605,3605,339
20230801,132800,141539035,3610,3610,3610,3610,0
20230801,132700,141539035,3610,3610,3610,3610,400
20230801,132600,140095035,3610,3610,3610,3610,0
20230801,132500,140095035,3610,3610,3610,3610,0
20230801,132400,140095035,3610,3610,3610,3610,1534
20230801,132300,134557295,3615,3615,3615,3615,4
20230801,132200,134542835,3615,3615,3615,3615,0
20230801,132100,134542835,3615,3615,3615,3615,0
20230801,132000,134542835,3615,3620,3620,3615,1374
20230801,131900,129574785,3620,3620,3620,3620,0
20230801,131800,129574785,3620,3620,3620,3620,0
20230801,131700,129574785,3620,3620,3620,3620,13
20230801,131600,129527725,3620,3620,3620,3620,15
20230801,131500,129473425,3625,3625,3625,3625,10
20230801,131400,129437175,3620,3620,3620,3620,48
20230801,131300,129263415,3620,3620,3620,3620,2553
20230801,131200,120021555,3620,3620,3620,3620,130
20230801,131100,119550955,3625,3625,3625,3625,2
20230801,131000,119543705,3620,3620,3620,3620,0
20230801,130900,119543705,3620,3625,3625,3620,1775
20230801,130800,113112805,3630,3630,3630,3630,109
20230801,130700,112717135,3625,3625,3625,3625,191
20230801,130600,112024760,3630,3630,3630,3630,0
20230801,130500,112024760,3630,3630,3630,3630,0
20230801,130400,112024760,3630,3630,3630,3630,0
20230801,130300,112024760,3630,3630,3630,3630,10
20230801,130200,111988460,3630,3630,3630,3630,0
20230801,130100,111988460,3630,3630,3630,3630,93
20230801,130000,111650870,3630,3630,3630,3630,0
20230801,125900,111650870,3630,3630,3630,3630,0
20230801,125800,111650870,3630,3630,3630,3630,8
20230801,125700,111621830,3635,3635,3635,3635,51
20230801,125600,111436445,3625,3625,3625,3625,0
20230801,125500,111436445,3625,3625,3625,3625,0
20230801,125400,111436445,3625,3625,3625,3625,0
20230801,125300,111436445,3625,3625,3625,3625,0
20230801,125200,111436445,3625,3625,3625,3625,0
20230801,125100,111436445,3625,3625,3625,3625,0
20230801,125000,111436445,3625,3625,3625,3625,0
20230801,124900,111436445,3625,3625,3625,3625,0
20230801,124800,111436445,3625,3625,3625,3625,0
20230801,124700,111436445,3625,3625,3625,3625,0
20230801,124600,111436445,3625,3630,3630,3625,300
20230801,124500,110348885,3635,3635,3635,3635,57
20230801,124400,110141690,3635,3635,3635,3635,137
20230801,124300,109643695,3635,3635,3635,3635,1
20230801,124200,109640060,3635,3635,3635,3635,0
20230801,124100,109640060,3635,3635,3635,3635,1374
20230801,124000,104645570,3625,3625,3625,3625,0
20230801,123900,104645570,3625,3625,3625,3625,0
20230801,123800,104645570,3625,3625,3625,3625,0
20230801,123700,104645570,3625,3625,3625,3625,0
20230801,123600,104645570,3625,3625,3625,3625,0
20230801,123500,104645570,3625,3625,3625,3625,0
20230801,123400,104645570,3625,3625,3625,3625,0
20230801,123300,104645570,3625,3625,3625,3625,0
20230801,123200,104645570,3625,3625,3625,3625,0
20230801,123100,104645570,3625,3625,3625,3625,0
20230801,123000,104645570,3625,3635,3635,3625,201
20230801,122900,103914945,3625,3625,3625,3625,554
20230801,122800,101906695,3625,3630,3630,3625,1721
20230801,122700,95661965,3630,3630,3630,3630,0
20230801,122600,95661965,3630,3630,3630,3630,0
20230801,122500,95661965,3630,3630,3630,3630,0
20230801,122400,95661965,3630,3630,3630,3630,0
20230801,122300,95661965,3630,3630,3630,3630,0
20230801,122200,95661965,3630,3630,3630,3630,51
20230801,122100,95476835,3630,3630,3630,3630,0
20230801,122000,95476835,3630,3630,3630,3630,0
20230801,121900,95476835,3630,3630,3630,3630,0
20230801,121800,95476835,3630,3630,3630,3630,826
20230801,121700,92478455,3625,3625,3625,3625,0
20230801,121600,92478455,3625,3625,3625,3625,0
20230801,121500,92478455,3625,3625,3625,3625,0
20230801,121400,92478455,3625,3625,3625,3625,0
20230801,121300,92478455,3625,3625,3625,3625,0
20230801,121200,92478455,3625,3625,3625,3625,140
20230801,121100,91970955,3625,3625,3625,3625,300
20230801,121000,90883455,3625,3625,3625,3625,0
20230801,120900,90883455,3625,3625,3625,3625,50
20230801,120800,90702205,3625,3625,3625,3625,0
20230801,120700,90702205,3625,3625,3625,3625,100
20230801,120600,90339705,3630,3630,3630,3630,0
20230801,120500,90339705,3630,3630,3630,3630,0
20230801,120400,90339705,3630,3630,3630,3630,0
20230801,120300,90339705,3630,3630,3630,3630,0
20230801,120200,90339705,3630,3630,3630,3630,0
20230801,120100,90339705,3630,3630,3630,3630,0
20230801,120000,90339705,3630,3630,3630,3630,0
20230801,115900,90339705,3630,3630,3630,3630,0
20230801,115800,90339705,3630,3630,3630,3630,58
20230801,115700,90129165,3625,3625,3625,3625,0
20230801,115600,90129165,3625,3625,3625,3625,0
20230801,115500,90129165,3625,3625,3625,3625,0
20230801,115400,90129165,3625,3625,3625,3625,1
20230801,115300,90125540,3625,3625,3625,3625,0
20230801,115200,90125540,3625,3625,3625,3625,0
20230801,115100,90125540,3625,3625,3625,3625,0
20230801,115000,90125540,3625,3625,3625,3625,0
20230801,114900,90125540,3625,3625,3625,3625,20
20230801,114800,90053040,3625,3630,3630,3625,80
20230801,114700,89762790,3630,3630,3630,3630,0
20230801,114600,89762790,3630,3630,3630,3630,0
20230801,114500,89762790,3630,3630,3630,3630,0
20230801,114400,89762790,3630,3630,3630,3630,100
20230801,114300,89399790,3630,3630,3630,3630,0
20230801,114200,89399790,3630,3630,3630,3630,0
20230801,114100,89399790,3630,3630,3630,3630,0
20230801,114000,89399790,3630,3630,3630,3630,0
20230801,113900,89399790,3630,3630,3630,3630,1
20230801,113800,89396160,3630,3630,3630,3630,2
20230801,113700,89388900,3630,3630,3630,3630,51
20230801,113600,89203770,3625,3625,3625,3625,1
20230801,113500,89200145,3630,3630,3630,3630,0
20230801,113400,89200145,3630,3630,3630,3630,0
20230801,113300,89200145,3630,3630,3630,3630,10
20230801,113200,89163845,3630,3630,3630,3630,24
20230801,113100,89076725,3630,3630,3630,3630,0
20230801,113000,89076725,3630,3630,3630,3630,14
20230801,112900,89025905,3630,3630,3630,3630,0
20230801,112800,89025905,3630,3630,3630,3630,14
20230801,112700,88975085,3630,3630,3630,3630,0
20230801,112600,88975085,3630,3630,3630,3630,71
20230801,112500,88717355,3630,3630,3630,3630,0
20230801,112400,88717355,3630,3630,3630,3630,15
20230801,112300,88662905,3630,3630,3630,3630,0
20230801,112200,88662905,3630,3630,3630,3630,15
20230801,112100,88608455,3630,3630,3630,3630,0
20230801,112000,88608455,3630,3630,3630,3630,15
20230801,111900,88554005,3625,3625,3625,3625,506
20230801,111800,86719755,3625,3630,3630,3625,34
20230801,111700,86596430,3625,3625,3625,3625,500
20230801,111600,84783930,3630,3630,3630,3630,15
20230801,111500,84729480,3630,3630,3630,3630,0
20230801,111400,84729480,3630,3630,3630,3630,15
20230801,111300,84675030,3625,3625,3625,3625,0
20230801,111200,84675030,3625,3625,3625,3625,0
20230801,111100,84675030,3625,3630,3630,3625,202
20230801,111000,83942770,3635,3635,3635,3635,0
20230801,110900,83942770,3635,3630,3635,3630,66
20230801,110800,83703140,3630,3630,3630,3630,0
20230801,110700,83703140,3630,3630,3630,3630,0
20230801,110600,83703140,3630,3630,3630,3630,52
20230801,110500,83514380,3625,3625,3625,3625,20
20230801,110400,83441880,3625,3625,3625,3625,28
20230801,110300,83340380,3620,3620,3620,3620,10
20230801,110200,83304180,3620,3620,3620,3620,50
20230801,110100,83123180,3620,3620,3620,3620,10
20230801,110000,83086980,3620,3620,3620,3620,0
20230801,105900,83086980,3620,3620,3620,3620,50
20230801,105800,82905980,3620,3620,3620,3620,396
20230801,105700,81472460,3620,3620,3620,3620,0
20230801,105600,81472460,3620,3620,3620,3620,0
20230801,105500,81472460,3620,3620,3620,3620,301
20230801,105400,80382840,3630,3630,3630,3630,0
20230801,105300,80382840,3630,3630,3630,3630,50
20230801,105200,80201340,3630,3630,3630,3630,0
20230801,105100,80201340,3630,3630,3630,3630,0
20230801,105000,80201340,3630,3630,3630,3630,0
20230801,104900,80201340,3630,3630,3630,3630,0
20230801,104800,80201340,3630,3635,3635,3630,604
20230801,104700,78008070,3630,3630,3630,3630,149
20230801,104600,77467200,3630,3630,3630,3630,4
20230801,104500,77452680,3635,3635,3635,3635,55
20230801,104400,77252755,3635,3635,3635,3635,0
20230801,104300,77252755,3635,3635,3635,3635,0
20230801,104200,77252755,3635,3635,3635,3635,0
20230801,104100,77252755,3635,3635,3635,3635,0
20230801,104000,77252755,3635,3635,3635,3635,0
20230801,103900,77252755,3635,3635,3635,3635,0
20230801,103800,77252755,3635,3635,3635,3635,0
20230801,103700,77252755,3635,3635,3635,3635,0
20230801,103600,77252755,3635,3635,3635,3635,51
20230801,103500,77067370,3635,3635,3635,3635,0
20230801,103400,77067370,3635,3635,3635,3635,0
20230801,103300,77067370,3635,3635,3635,3635,0
20230801,103200,77067370,3635,3635,3635,3635,0
20230801,103100,77067370,3635,3635,3635,3635,0
20230801,103000,77067370,3635,3635,3635,3635,0
20230801,102900,77067370,3635,3635,3635,3635,0
20230801,102800,77067370,3635,3635,3635,3635,1
20230801,102700,77063735,3635,3635,3635,3635,0
20230801,102600,77063735,3635,3635,3635,3635,53
20230801,102500,76871080,3640,3640,3640,3640,0
20230801,102400,76871080,3640,3640,3640,3640,0
20230801,102300,76871080,3640,3635,3640,3635,268
20230801,102200,75896895,3635,3635,3635,3635,1
20230801,102100,75893260,3625,3625,3625,3625,0
20230801,102000,75893260,3625,3625,3625,3625,0
20230801,101900,75893260,3625,3625,3625,3625,0
20230801,101800,75893260,3625,3630,3630,3625,648
20230801,101700,73544210,3630,3630,3630,3630,1
20230801,101600,73540580,3635,3635,3635,3635,0
20230801,101500,73540580,3635,3630,3635,3630,110
20230801,101400,73141230,3630,3630,3630,3630,56
20230801,101300,72937950,3630,3630,3630,3630,0
20230801,101200,72937950,3630,3630,3630,3630,279
20230801,101100,71925180,3630,3630,3630,3630,0
20230801,101000,71925180,3630,3630,3630,3630,118
20230801,100900,71496840,3635,3635,3635,3635,0
20230801,100800,71496840,3635,3635,3635,3635,0
20230801,100700,71496840,3635,3635,3635,3635,593
20230801,100600,69341285,3635,3635,3635,3635,58
20230801,100500,69130455,3635,3635,3635,3625,277
20230801,100400,68123680,3635,3635,3635,3635,2
20230801,100300,68116410,3635,3630,3635,3630,366
20230801,100200,66786050,3635,3635,3635,3635,0
20230801,100100,66786050,3635,3635,3635,3635,0
20230801,100000,66786050,3635,3635,3635,3635,2
20230801,095900,66778780,3635,3615,3635,3615,642
20230801,095800,64457930,3625,3635,3635,3625,60
20230801,095700,64239930,3635,3635,3635,3635,58
20230801,095600,64029100,3635,3630,3635,3630,1010
20230801,095500,60361640,3635,3635,3635,3635,0
20230801,095400,60361640,3635,3630,3635,3605,2374
20230801,095300,51781060,3630,3630,3630,3630,110
20230801,095200,51381760,3630,3635,3635,3630,777
20230801,095100,48560985,3635,3635,3635,3635,0
20230801,095000,48560985,3635,3630,3635,3630,263
20230801,094900,47605535,3630,3630,3630,3630,1193
20230801,094800,43274945,3630,3630,3630,3630,67
20230801,094700,43031735,3630,3620,3630,3620,156
20230801,094600,42466455,3630,3630,3630,3630,0
20230801,094500,42466455,3630,3630,3630,3630,58
20230801,094400,42255915,3630,3625,3630,3625,53
20230801,094300,42063735,3620,3625,3625,3620,37
20230801,094200,41929690,3625,3625,3625,3625,68
20230801,094100,41683190,3620,3615,3620,3615,2031
20230801,094000,34336115,3600,3615,3615,3600,5
20230801,093900,34318100,3610,3610,3610,3610,300
20230801,093800,33235100,3605,3600,3605,3600,1327
20230801,093700,28454670,3600,3600,3600,3600,3
20230801,093600,28443870,3580,3585,3585,3580,1129
20230801,093500,24397615,3600,3600,3600,3600,0
20230801,093400,24397615,3600,3600,3600,3600,0
20230801,093300,24397615,3600,3600,3600,3600,0
20230801,093200,24397615,3600,3600,3600,3600,1
20230801,093100,24394015,3600,3600,3600,3600,0
20230801,093000,24394015,3600,3600,3600,3600,0
20230801,092900,24394015,3600,3600,3600,3600,298
20230801,092800,23321215,3600,3600,3600,3600,0
20230801,092700,23321215,3600,3600,3600,3600,5
20230801,092600,23303215,3600,3585,3600,3580,26
20230801,092500,23210085,3580,3585,3585,3580,888
20230801,092400,20030970,3580,3585,3585,3580,1325
20230801,092300,15281245,3585,3585,3585,3585,0
20230801,092200,15281245,3585,3585,3585,3585,0
20230801,092100,15281245,3585,3585,3585,3585,0
20230801,092000,15281245,3585,3585,3585,3585,300
20230801,091900,14205745,3585,3585,3585,3585,1
20230801,091800,14202160,3580,3580,3580,3580,0
20230801,091700,14202160,3580,3580,3580,3580,0
20230801,091600,14202160,3580,3580,3580,3580,0
20230801,091500,14202160,3580,3590,3590,3580,500
20230801,091400,12410965,3600,3600,3600,3600,0
20230801,091300,12410965,3600,3600,3600,3600,0
20230801,091200,12410965,3600,3600,3600,3600,2
20230801,091100,12403765,3600,3600,3600,3600,130
20230801,091000,11935765,3600,3595,3600,3595,592
20230801,090900,9805140,3585,3585,3585,3585,2
20230801,090800,9797970,3585,3585,3585,3585,3
20230801,090700,9787215,3585,3585,3585,3585,0
20230801,090600,9787215,3585,3585,3585,3585,0
20230801,090500,9787215,3585,3585,3585,3585,0
20230801,090400,9787215,3585,3585,3585,3585,10
20230801,090300,9751365,3580,3580,3580,3580,200
20230801,090200,9035365,3580,3580,3580,3580,374
20230801,090100,7696445,3580,3585,3595,3580,1956
20230801,090000,682900,3585,3600,3600,3585,190