KissMeData/038540/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191400,900871745,4325,4325,4325,4325,2360
20230801,191300,900871745,4325,4325,4325,4325,0
20230801,191200,900871745,4325,4325,4325,4325,0
20230801,191100,900871745,4325,4325,4325,4325,0
20230801,191000,900871745,4325,4325,4325,4325,0
20230801,190900,900871745,4325,4325,4325,4325,0
20230801,190800,900871745,4325,4325,4325,4325,0
20230801,190700,900871745,4325,4325,4325,4325,0
20230801,190600,900871745,4325,4325,4325,4325,0
20230801,190500,900871745,4325,4325,4325,4325,0
20230801,190400,900871745,4325,4325,4325,4325,0
20230801,190300,900871745,4325,4325,4325,4325,0
20230801,190200,900871745,4325,4325,4325,4325,0
20230801,190100,900871745,4325,4325,4325,4325,0
20230801,190000,900871745,4325,4325,4325,4325,0
20230801,185900,900871745,4325,4325,4325,4325,0
20230801,185800,900871745,4325,4325,4325,4325,0
20230801,185700,900871745,4325,4325,4325,4325,0
20230801,185600,900871745,4325,4325,4325,4325,0
20230801,185500,900871745,4325,4325,4325,4325,0
20230801,185400,900871745,4325,4325,4325,4325,0
20230801,185300,900871745,4325,4325,4325,4325,0
20230801,185200,900871745,4325,4325,4325,4325,0
20230801,185100,900871745,4325,4325,4325,4325,0
20230801,185000,900871745,4325,4325,4325,4325,0
20230801,184900,900871745,4325,4325,4325,4325,0
20230801,184800,900871745,4325,4325,4325,4325,0
20230801,184700,900871745,4325,4325,4325,4325,0
20230801,184600,900871745,4325,4325,4325,4325,0
20230801,184500,900871745,4325,4325,4325,4325,0
20230801,184400,900871745,4325,4325,4325,4325,2360
20230801,184300,900871745,4325,4325,4325,4325,0
20230801,184200,900871745,4325,4325,4325,4325,0
20230801,184100,900871745,4325,4325,4325,4325,0
20230801,184000,900871745,4325,4325,4325,4325,0
20230801,183900,900871745,4325,4325,4325,4325,0
20230801,183800,900871745,4325,4325,4325,4325,0
20230801,183700,900871745,4325,4325,4325,4325,0
20230801,183600,900871745,4325,4325,4325,4325,0
20230801,183500,900871745,4325,4325,4325,4325,0
20230801,183400,900871745,4325,4325,4325,4325,0
20230801,183300,900871745,4325,4325,4325,4325,0
20230801,183200,900871745,4325,4325,4325,4325,0
20230801,183100,900871745,4325,4325,4325,4325,0
20230801,183000,900871745,4325,4325,4325,4325,0
20230801,182900,900871745,4325,4325,4325,4325,0
20230801,182800,900871745,4325,4325,4325,4325,0
20230801,182700,900871745,4325,4325,4325,4325,0
20230801,182600,900871745,4325,4325,4325,4325,0
20230801,182500,900871745,4325,4325,4325,4325,0
20230801,182400,900871745,4325,4325,4325,4325,0
20230801,182300,900871745,4325,4325,4325,4325,0
20230801,182200,900871745,4325,4325,4325,4325,0
20230801,182100,900871745,4325,4325,4325,4325,0
20230801,182000,900871745,4325,4325,4325,4325,0
20230801,181900,900871745,4325,4325,4325,4325,0
20230801,181800,900871745,4325,4325,4325,4325,0
20230801,181700,900871745,4325,4325,4325,4325,0
20230801,181600,900871745,4325,4325,4325,4325,0
20230801,181500,900871745,4325,4325,4325,4325,0
20230801,181400,900871745,4325,4325,4325,4325,2360
20230801,181300,900871745,4325,4325,4325,4325,0
20230801,181200,900871745,4325,4325,4325,4325,0
20230801,181100,900871745,4325,4325,4325,4325,0
20230801,181000,900871745,4325,4325,4325,4325,0
20230801,180900,900871745,4325,4325,4325,4325,0
20230801,180800,900871745,4325,4325,4325,4325,0
20230801,180700,900871745,4325,4325,4325,4325,0
20230801,180600,900871745,4325,4325,4325,4325,0
20230801,180500,900871745,4325,4325,4325,4325,0
20230801,180400,900871745,4325,4325,4325,4325,0
20230801,180300,900871745,4325,4325,4325,4325,0
20230801,180200,900871745,4325,4325,4325,4325,0
20230801,180100,900871745,4325,4325,4325,4325,0
20230801,180000,900871745,4325,4325,4325,4325,0
20230801,175900,900871745,4325,4325,4325,4325,0
20230801,175800,900871745,4325,4325,4325,4325,0
20230801,175700,900871745,4325,4325,4325,4325,0
20230801,175600,900871745,4325,4325,4325,4325,0
20230801,175500,900871745,4325,4325,4325,4325,0
20230801,175400,900871745,4325,4325,4325,4325,0
20230801,175300,900871745,4325,4325,4325,4325,0
20230801,175200,900871745,4325,4325,4325,4325,0
20230801,175100,900871745,4325,4325,4325,4325,0
20230801,175000,900871745,4325,4325,4325,4325,0
20230801,174900,900871745,4325,4325,4325,4325,0
20230801,174800,900871745,4325,4325,4325,4325,0
20230801,174700,900871745,4325,4325,4325,4325,0
20230801,174600,900871745,4325,4325,4325,4325,0
20230801,174500,900871745,4325,4325,4325,4325,0
20230801,174400,900871745,4325,4325,4325,4325,2360
20230801,174300,900871745,4325,4325,4325,4325,0
20230801,174200,900871745,4325,4325,4325,4325,0
20230801,174100,900871745,4325,4325,4325,4325,0
20230801,174000,900871745,4325,4325,4325,4325,0
20230801,173900,900871745,4325,4325,4325,4325,0
20230801,173800,900871745,4325,4325,4325,4325,0
20230801,173700,900871745,4325,4325,4325,4325,0
20230801,173600,900871745,4325,4325,4325,4325,0
20230801,173500,900871745,4325,4325,4325,4325,0
20230801,173400,900871745,4325,4325,4325,4325,0
20230801,173300,900871745,4325,4325,4325,4325,0
20230801,173200,900871745,4325,4325,4325,4325,0
20230801,173100,900871745,4325,4325,4325,4325,0
20230801,173000,900871745,4325,4325,4325,4325,0
20230801,172900,900871745,4325,4325,4325,4325,0
20230801,172800,900871745,4325,4325,4325,4325,0
20230801,172700,900871745,4325,4325,4325,4325,0
20230801,172600,900871745,4325,4325,4325,4325,0
20230801,172500,900871745,4325,4325,4325,4325,0
20230801,172400,900871745,4325,4325,4325,4325,0
20230801,172300,900871745,4325,4325,4325,4325,0
20230801,172200,900871745,4325,4325,4325,4325,0
20230801,172100,900871745,4325,4325,4325,4325,0
20230801,172000,900871745,4325,4325,4325,4325,0
20230801,171900,900871745,4325,4325,4325,4325,0
20230801,171800,900871745,4325,4325,4325,4325,0
20230801,171700,900871745,4325,4325,4325,4325,0
20230801,171600,900871745,4325,4325,4325,4325,0
20230801,171500,900871745,4325,4325,4325,4325,0
20230801,171400,900871745,4325,4325,4325,4325,2360
20230801,171300,900871745,4325,4325,4325,4325,0
20230801,171200,900871745,4325,4325,4325,4325,0
20230801,171100,900871745,4325,4325,4325,4325,0
20230801,171000,900871745,4325,4325,4325,4325,0
20230801,170900,900871745,4325,4325,4325,4325,0
20230801,170800,900871745,4325,4325,4325,4325,0
20230801,170700,900871745,4325,4325,4325,4325,0
20230801,170600,900871745,4325,4325,4325,4325,0
20230801,170500,900871745,4325,4325,4325,4325,0
20230801,170400,900871745,4325,4325,4325,4325,0
20230801,170300,900871745,4325,4325,4325,4325,0
20230801,170200,900871745,4325,4325,4325,4325,0
20230801,170100,900871745,4325,4325,4325,4325,0
20230801,170000,900871745,4325,4325,4325,4325,0
20230801,165900,900871745,4325,4325,4325,4325,0
20230801,165800,900871745,4325,4325,4325,4325,0
20230801,165700,900871745,4325,4325,4325,4325,0
20230801,165600,900871745,4325,4325,4325,4325,0
20230801,165500,900871745,4325,4325,4325,4325,0
20230801,165400,900871745,4325,4325,4325,4325,0
20230801,165300,900871745,4325,4325,4325,4325,0
20230801,165200,900871745,4325,4325,4325,4325,0
20230801,165100,900871745,4325,4325,4325,4325,0
20230801,165000,900871745,4325,4325,4325,4325,0
20230801,164900,900871745,4325,4325,4325,4325,0
20230801,164800,900871745,4325,4325,4325,4325,0
20230801,164700,900871745,4325,4325,4325,4325,0
20230801,164600,900871745,4325,4325,4325,4325,0
20230801,164500,900871745,4325,4325,4325,4325,0
20230801,164400,900871745,4325,4325,4325,4325,2360
20230801,164300,900871745,4325,4325,4325,4325,0
20230801,164200,900871745,4325,4325,4325,4325,0
20230801,164100,900871745,4325,4325,4325,4325,0
20230801,164000,900871745,4325,4325,4325,4325,0
20230801,163900,900871745,4325,4325,4325,4325,0
20230801,163800,900871745,4325,4325,4325,4325,0
20230801,163700,900871745,4325,4325,4325,4325,0
20230801,163600,900871745,4325,4325,4325,4325,0
20230801,163500,900871745,4325,4325,4325,4325,0
20230801,163400,900871745,4325,4325,4325,4325,0
20230801,163300,900871745,4325,4325,4325,4325,0
20230801,163200,900871745,4325,4325,4325,4325,0
20230801,163100,900871745,4325,4325,4325,4325,0
20230801,163000,900871745,4325,4325,4325,4325,0
20230801,162900,900871745,4325,4325,4325,4325,0
20230801,162800,900871745,4325,4325,4325,4325,0
20230801,162700,900871745,4325,4325,4325,4325,0
20230801,162600,900871745,4325,4325,4325,4325,0
20230801,162500,900871745,4325,4325,4325,4325,0
20230801,162400,900871745,4325,4325,4325,4325,0
20230801,162300,900871745,4325,4325,4325,4325,0
20230801,162200,900871745,4325,4325,4325,4325,0
20230801,162100,900871745,4325,4325,4325,4325,0
20230801,162000,900871745,4325,4325,4325,4325,0
20230801,161900,900871745,4325,4325,4325,4325,0
20230801,161800,900871745,4325,4325,4325,4325,0
20230801,161700,900871745,4325,4325,4325,4325,0
20230801,161600,900871745,4325,4325,4325,4325,0
20230801,161500,900871745,4325,4325,4325,4325,0
20230801,161400,900871745,4325,4325,4325,4325,2360
20230801,161300,900871745,4325,4325,4325,4325,0
20230801,161200,900871745,4325,4325,4325,4325,0
20230801,161100,900871745,4325,4325,4325,4325,0
20230801,161000,900871745,4325,4325,4325,4325,0
20230801,160900,900871745,4325,4325,4325,4325,0
20230801,160800,900871745,4325,4325,4325,4325,0
20230801,160700,900871745,4325,4325,4325,4325,0
20230801,160600,900871745,4325,4325,4325,4325,0
20230801,160500,900871745,4325,4325,4325,4325,0
20230801,160400,900871745,4325,4325,4325,4325,0
20230801,160300,900871745,4325,4325,4325,4325,0
20230801,160200,900871745,4325,4325,4325,4325,0
20230801,160100,900871745,4325,4325,4325,4325,0
20230801,160000,900871745,4325,4325,4325,4325,0
20230801,155900,900871745,4325,4325,4325,4325,0
20230801,155800,900871745,4325,4325,4325,4325,0
20230801,155700,900871745,4325,4325,4325,4325,0
20230801,155600,900871745,4325,4325,4325,4325,0
20230801,155500,900871745,4325,4325,4325,4325,0
20230801,155400,900871745,4325,4325,4325,4325,0
20230801,155300,900871745,4325,4325,4325,4325,0
20230801,155200,900871745,4325,4325,4325,4325,0
20230801,155100,900871745,4325,4325,4325,4325,0
20230801,155000,900871745,4325,4325,4325,4325,0
20230801,154900,900871745,4325,4325,4325,4325,0
20230801,154800,900871745,4325,4325,4325,4325,0
20230801,154700,900871745,4325,4325,4325,4325,0
20230801,154600,900871745,4325,4325,4325,4325,0
20230801,154500,900871745,4325,4325,4325,4325,0
20230801,154400,900871745,4325,4325,4325,4325,2360
20230801,154300,900871745,4325,4325,4325,4325,0
20230801,154200,900871745,4325,4325,4325,4325,0
20230801,154100,900871745,4325,4325,4325,4325,0
20230801,154000,900871745,4325,4325,4325,4325,0
20230801,153900,900871745,4325,4325,4325,4325,0
20230801,153800,900871745,4325,4325,4325,4325,0
20230801,153700,900871745,4325,4325,4325,4325,0
20230801,153600,900871745,4325,4325,4325,4325,0
20230801,153500,900871745,4325,4325,4325,4325,0
20230801,153400,900871745,4325,4325,4325,4325,0
20230801,153300,900871745,4325,4325,4325,4325,0
20230801,153200,900871745,4325,4325,4325,4325,0
20230801,153100,900871745,4325,4325,4325,4325,0
20230801,153000,900871745,4325,4325,4325,4325,2360
20230801,152900,890664745,4365,4365,4365,4365,0
20230801,152800,890664745,4365,4365,4365,4365,0
20230801,152700,890664745,4365,4365,4365,4365,0
20230801,152600,890664745,4365,4365,4365,4365,0
20230801,152500,890664745,4365,4365,4365,4365,0
20230801,152400,890664745,4365,4365,4365,4365,0
20230801,152300,890664745,4365,4365,4365,4365,0
20230801,152200,890664745,4365,4365,4365,4365,0
20230801,152100,890664745,4365,4365,4365,4365,0
20230801,152000,890664745,4365,4365,4365,4365,0
20230801,151900,890664745,4365,4380,4380,4345,315
20230801,151800,889286800,4390,4350,4390,4345,1905
20230801,151700,880979760,4350,4350,4350,4345,782
20230801,151600,877579265,4350,4350,4350,4350,351
20230801,151500,876052415,4350,4350,4350,4350,335
20230801,151400,874595165,4350,4350,4350,4350,288
20230801,151300,873342365,4350,4350,4350,4345,49
20230801,151200,873129280,4345,4345,4350,4345,324
20230801,151100,871719970,4350,4345,4350,4345,17
20230801,151000,871646085,4350,4345,4350,4345,195
20230801,150900,870797895,4345,4345,4350,4345,156
20230801,150800,870119440,4350,4345,4350,4345,45
20230801,150700,869923910,4345,4345,4345,4345,639
20230801,150600,867147455,4350,4335,4350,4330,567
20230801,150500,864689905,4335,4335,4335,4335,404
20230801,150400,862938565,4335,4335,4335,4335,83
20230801,150300,862578760,4335,4335,4335,4335,553
20230801,150200,860181505,4335,4335,4335,4330,199
20230801,150100,859318850,4335,4330,4335,4330,480
20230801,150000,857240085,4330,4330,4335,4330,155
20230801,145900,856568295,4345,4345,4345,4345,0
20230801,145800,856568295,4345,4345,4345,4345,0
20230801,145700,856568295,4345,4345,4345,4345,0
20230801,145600,856568295,4345,4345,4345,4345,1
20230801,145500,856563950,4335,4335,4335,4335,13
20230801,145400,856507595,4335,4330,4335,4330,1636
20230801,145300,849418860,4350,4350,4350,4350,0
20230801,145200,849418860,4350,4350,4350,4350,0
20230801,145100,849418860,4350,4350,4350,4350,0
20230801,145000,849418860,4350,4350,4350,4350,0
20230801,144900,849418860,4350,4320,4350,4320,460
20230801,144800,847426400,4315,4350,4355,4310,6890
20230801,144700,817608920,4355,4355,4355,4355,0
20230801,144600,817608920,4355,4355,4355,4355,3
20230801,144500,817595855,4355,4355,4355,4355,0
20230801,144400,817595855,4355,4355,4355,4355,0
20230801,144300,817595855,4355,4355,4355,4355,35
20230801,144200,817443430,4355,4355,4355,4355,1
20230801,144100,817439075,4350,4350,4350,4350,50
20230801,144000,817221575,4355,4350,4355,4350,101
20230801,143900,816782220,4355,4355,4355,4355,3
20230801,143800,816769155,4355,4355,4355,4355,70
20230801,143700,816464305,4355,4355,4355,4355,276
20230801,143600,815262325,4355,4355,4355,4355,280
20230801,143500,814042925,4390,4390,4390,4390,1
20230801,143400,814038535,4375,4375,4375,4375,0
20230801,143300,814038535,4375,4375,4375,4375,0
20230801,143200,814038535,4375,4380,4380,4375,244
20230801,143100,812970620,4375,4360,4375,4360,825
20230801,143000,809365600,4360,4345,4360,4340,722
20230801,142900,806229230,4345,4345,4345,4345,36
20230801,142800,806072810,4355,4350,4355,4335,1559
20230801,142700,799291110,4350,4350,4350,4350,0
20230801,142600,799291110,4350,4350,4350,4350,0
20230801,142500,799291110,4350,4350,4350,4350,1
20230801,142400,799286760,4330,4330,4330,4330,0
20230801,142300,799286760,4330,4325,4330,4325,264
20230801,142200,798144605,4345,4345,4345,4345,317
20230801,142100,796767240,4345,4345,4345,4345,176
20230801,142000,796002520,4345,4345,4345,4345,0
20230801,141900,796002520,4345,4345,4345,4345,32
20230801,141800,795863480,4350,4350,4350,4350,0
20230801,141700,795863480,4350,4345,4350,4345,54
20230801,141600,795628845,4340,4340,4340,4340,0
20230801,141500,795628845,4340,4335,4340,4335,185
20230801,141400,794826770,4335,4335,4335,4335,0
20230801,141300,794826770,4335,4335,4335,4330,468
20230801,141200,792798125,4350,4350,4350,4350,0
20230801,141100,792798125,4350,4350,4350,4350,0
20230801,141000,792798125,4350,4350,4350,4350,0
20230801,140900,792798125,4350,4315,4350,4315,647
20230801,140800,790001070,4320,4320,4325,4320,700
20230801,140700,786976985,4330,4345,4345,4325,485
20230801,140600,784871965,4350,4330,4350,4330,161
20230801,140500,784174815,4345,4345,4345,4345,134
20230801,140400,783592585,4310,4325,4330,4305,1807
20230801,140300,775796240,4340,4340,4345,4340,478
20230801,140200,773721585,4330,4350,4350,4330,244
20230801,140100,772662555,4350,4350,4350,4350,1
20230801,140000,772658205,4350,4325,4350,4320,880
20230801,135900,768850220,4320,4325,4325,4320,402
20230801,135800,767111770,4335,4335,4335,4330,171
20230801,135700,766371290,4335,4325,4335,4325,597
20230801,135600,763788010,4320,4330,4330,4320,152
20230801,135500,763130255,4335,4340,4340,4335,87
20230801,135400,762753105,4325,4325,4325,4325,100
20230801,135300,762320605,4330,4330,4330,4330,224
20230801,135200,761350685,4335,4330,4335,4330,129
20230801,135100,760791870,4330,4340,4340,4330,287
20230801,135000,759548085,4330,4330,4330,4330,120
20230801,134900,759028485,4345,4345,4345,4345,1
20230801,134800,759024140,4325,4330,4330,4320,50
20230801,134700,758807820,4325,4330,4335,4325,2613
20230801,134600,747503880,4330,4340,4340,4330,253
20230801,134500,746408045,4335,4355,4360,4335,346
20230801,134400,744906760,4355,4355,4355,4355,272
20230801,134300,743722200,4355,4350,4355,4340,2320
20230801,134200,733637845,4355,4350,4355,4350,4
20230801,134100,733620440,4350,4350,4350,4350,8
20230801,134000,733585640,4350,4350,4350,4350,83
20230801,133900,733224590,4355,4350,4355,4350,150
20230801,133800,732571590,4350,4350,4350,4350,0
20230801,133700,732571590,4350,4350,4350,4350,0
20230801,133600,732571590,4350,4350,4350,4350,0
20230801,133500,732571590,4350,4350,4350,4350,10
20230801,133400,732528090,4350,4350,4350,4350,50
20230801,133300,732310590,4340,4340,4340,4340,0
20230801,133200,732310590,4340,4330,4340,4330,463
20230801,133100,730305355,4330,4330,4330,4330,712
20230801,133000,727222395,4345,4345,4345,4345,2
20230801,132900,727213705,4340,4340,4345,4330,963
20230801,132800,723036630,4335,4350,4350,4335,186
20230801,132700,722227945,4350,4325,4350,4325,1194
20230801,132600,717056305,4325,4355,4355,4325,882
20230801,132500,713223185,4350,4350,4350,4350,13
20230801,132400,713166635,4355,4350,4355,4350,83
20230801,132300,712805270,4335,4355,4355,4330,294
20230801,132200,711527690,4355,4360,4360,4355,133
20230801,132100,710948465,4355,4355,4355,4350,584
20230801,132000,708405155,4355,4355,4360,4335,749
20230801,131900,705145135,4365,4365,4365,4365,89
20230801,131800,704756650,4355,4365,4365,4350,129
20230801,131700,704194720,4365,4365,4365,4365,500
20230801,131600,702012220,4345,4345,4345,4345,0
20230801,131500,702012220,4345,4345,4345,4345,50
20230801,131400,701794970,4365,4335,4365,4335,56
20230801,131300,701551755,4335,4335,4335,4330,232
20230801,131200,700546475,4330,4340,4340,4330,590
20230801,131100,697991280,4340,4340,4340,4340,41
20230801,131000,697813340,4340,4350,4350,4340,250
20230801,130900,696726970,4355,4350,4355,4350,58
20230801,130800,696474490,4345,4345,4345,4345,588
20230801,130700,693919630,4355,4355,4355,4355,361
20230801,130600,692347475,4345,4345,4345,4340,640
20230801,130500,689568195,4345,4370,4370,4340,206
20230801,130400,688670660,4370,4370,4385,4370,199
20230801,130300,687801015,4365,4355,4365,4355,116
20230801,130200,687295195,4355,4365,4365,4355,175
20230801,130100,686533060,4360,4350,4365,4350,992
20230801,130000,682206110,4360,4360,4360,4360,23
20230801,125900,682105830,4360,4360,4360,4360,0
20230801,125800,682105830,4360,4365,4365,4335,2359
20230801,125700,671842585,4365,4365,4365,4365,20
20230801,125600,671755285,4365,4380,4380,4365,1975
20230801,125500,663125255,4390,4390,4390,4390,0
20230801,125400,663125255,4390,4395,4395,4390,1088
20230801,125300,658347890,4395,4395,4395,4395,28
20230801,125200,658224830,4400,4395,4400,4395,926
20230801,125100,654151385,4390,4375,4390,4375,2063
20230801,125000,645113890,4375,4370,4375,4370,102
20230801,124900,644667990,4370,4370,4370,4370,250
20230801,124800,643575490,4370,4370,4370,4370,0
20230801,124700,643575490,4370,4370,4370,4370,0
20230801,124600,643575490,4370,4370,4370,4370,0
20230801,124500,643575490,4370,4370,4370,4370,108
20230801,124400,643103530,4370,4370,4370,4370,42
20230801,124300,642919990,4375,4375,4375,4375,20
20230801,124200,642832490,4380,4380,4380,4380,1
20230801,124100,642828110,4375,4375,4375,4375,500
20230801,124000,640640610,4375,4375,4375,4375,121
20230801,123900,640111235,4375,4370,4375,4370,906
20230801,123800,636151600,4365,4365,4365,4365,0
20230801,123700,636151600,4365,4365,4365,4365,0
20230801,123600,636151600,4365,4365,4365,4365,197
20230801,123500,635291695,4365,4365,4365,4365,128
20230801,123400,634732975,4370,4370,4370,4370,0
20230801,123300,634732975,4370,4370,4370,4370,0
20230801,123200,634732975,4370,4365,4370,4365,289
20230801,123100,633471430,4365,4365,4365,4365,0
20230801,123000,633471430,4365,4355,4365,4355,177
20230801,122900,632699410,4355,4355,4355,4355,46
20230801,122800,632499080,4355,4375,4375,4355,674
20230801,122700,629550770,4375,4360,4375,4360,493
20230801,122600,627395795,4365,4365,4365,4365,334
20230801,122500,625937885,4365,4365,4365,4365,30
20230801,122400,625806935,4365,4360,4365,4360,198
20230801,122300,624942760,4360,4360,4360,4360,65
20230801,122200,624659360,4355,4355,4355,4355,10
20230801,122100,624615810,4355,4365,4365,4355,70
20230801,122000,624310775,4360,4345,4360,4345,125
20230801,121900,623766300,4345,4345,4360,4345,116
20230801,121800,623261215,4345,4345,4345,4345,35
20230801,121700,623109140,4345,4355,4360,4345,360
20230801,121600,621539885,4355,4370,4370,4355,1031
20230801,121500,617035105,4370,4370,4370,4370,18
20230801,121400,616956445,4375,4380,4380,4370,87
20230801,121300,616576045,4375,4370,4375,4370,115
20230801,121200,616073110,4370,4370,4375,4370,243
20230801,121100,615010630,4345,4345,4345,4345,25
20230801,121000,614902005,4345,4360,4370,4345,55
20230801,120900,614662580,4355,4370,4370,4345,476
20230801,120800,612590035,4370,4370,4370,4370,38
20230801,120700,612423975,4380,4380,4385,4380,169
20230801,120600,611683750,4380,4385,4385,4380,40
20230801,120500,611508535,4375,4370,4375,4370,30
20230801,120400,611377385,4370,4375,4380,4370,60
20230801,120300,611114895,4380,4385,4385,4370,436
20230801,120200,609204585,4385,4385,4385,4385,24
20230801,120100,609099345,4385,4385,4390,4385,181
20230801,120000,608305560,4355,4355,4385,4355,234
20230801,115900,607283095,4390,4390,4390,4390,272
20230801,115800,606089015,4385,4385,4385,4385,57
20230801,115700,605839070,4390,4390,4390,4385,435
20230801,115600,603930180,4385,4380,4385,4380,248
20230801,115500,602842825,4380,4380,4380,4380,13
20230801,115400,602785885,4380,4375,4380,4375,65
20230801,115300,602501215,4370,4355,4380,4355,371
20230801,115200,600879415,4380,4380,4380,4380,219
20230801,115100,599920195,4385,4360,4385,4360,126
20230801,115000,599368810,4360,4360,4380,4360,110
20230801,114900,598887610,4360,4380,4385,4360,253
20230801,114800,597779435,4385,4360,4385,4360,708
20230801,114700,594675230,4375,4375,4385,4370,312
20230801,114600,593309640,4360,4390,4390,4345,167
20230801,114500,592577660,4390,4390,4390,4390,41
20230801,114400,592397670,4390,4390,4390,4390,27
20230801,114300,592279140,4390,4395,4395,4390,144
20230801,114200,591646375,4375,4400,4400,4375,1690
20230801,114100,584211000,4405,4400,4405,4395,556
20230801,114000,581764360,4400,4375,4400,4375,2192
20230801,113900,572119875,4390,4380,4400,4380,5467
20230801,113800,548116830,4380,4385,4385,4380,24
20230801,113700,548011705,4380,4385,4385,4380,1276
20230801,113600,542422570,4375,4380,4380,4360,1203
20230801,113500,537160155,4385,4385,4385,4385,1
20230801,113400,537155770,4380,4380,4380,4380,0
20230801,113300,537155770,4380,4380,4380,4380,0
20230801,113200,537155770,4380,4380,4380,4380,60
20230801,113100,536892970,4385,4385,4385,4385,0
20230801,113000,536892970,4385,4385,4385,4385,1
20230801,112900,536888585,4385,4380,4385,4380,11
20230801,112800,536840400,4380,4380,4380,4380,5
20230801,112700,536818500,4380,4380,4380,4380,120
20230801,112600,536292900,4380,4375,4385,4375,326
20230801,112500,534865260,4375,4375,4375,4375,0
20230801,112400,534865260,4375,4375,4375,4375,110
20230801,112300,534384010,4375,4375,4375,4375,20
20230801,112200,534296510,4380,4380,4380,4380,0
20230801,112100,534296510,4380,4370,4380,4370,556
20230801,112000,531862220,4370,4360,4370,4360,165
20230801,111900,531141220,4360,4360,4360,4360,47
20230801,111800,530936300,4360,4360,4360,4360,93
20230801,111700,530530820,4375,4345,4375,4320,874
20230801,111600,526739795,4345,4345,4345,4345,65
20230801,111500,526457370,4345,4345,4345,4345,65
20230801,111400,526174945,4345,4345,4345,4345,59
20230801,111300,525918590,4345,4360,4360,4345,76
20230801,111200,525588195,4360,4355,4365,4345,232
20230801,111100,524577035,4355,4380,4380,4355,169
20230801,111000,523838290,4380,4365,4380,4345,1659
20230801,110900,516576855,4365,4345,4380,4345,306
20230801,110800,515239885,4380,4365,4380,4345,411
20230801,110700,513446700,4365,4345,4375,4345,410
20230801,110600,511655930,4365,4350,4365,4330,409
20230801,110500,509876430,4350,4365,4370,4350,267
20230801,110400,508711720,4350,4335,4355,4325,512
20230801,110300,506487475,4335,4325,4345,4325,189
20230801,110200,505668270,4325,4325,4325,4325,59
20230801,110100,505413095,4325,4325,4345,4325,196
20230801,110000,504563220,4325,4345,4350,4325,109
20230801,105900,504090670,4345,4315,4345,4315,390
20230801,105800,502398825,4330,4330,4335,4315,561
20230801,105700,499972380,4330,4330,4330,4330,159
20230801,105600,499283910,4330,4330,4330,4330,59
20230801,105500,499028440,4330,4330,4340,4330,62
20230801,105400,498759965,4330,4330,4340,4315,431
20230801,105300,496895845,4340,4360,4360,4340,1612
20230801,105200,489888045,4360,4360,4360,4360,59
20230801,105100,489630805,4360,4360,4375,4360,60
20230801,105000,489369190,4360,4370,4370,4360,435
20230801,104900,487470380,4360,4355,4360,4355,70
20230801,104800,487165235,4380,4355,4380,4355,62
20230801,104700,486895150,4355,4345,4380,4345,182
20230801,104600,486099755,4345,4365,4380,4345,1692
20230801,104500,478706235,4365,4365,4365,4365,314
20230801,104400,477335625,4365,4365,4365,4365,0
20230801,104300,477335625,4365,4365,4365,4365,300
20230801,104200,476026125,4365,4365,4365,4365,50
20230801,104100,475807875,4370,4370,4370,4370,6
20230801,104000,475781655,4365,4365,4365,4365,20
20230801,103900,475694355,4370,4370,4370,4370,2
20230801,103800,475685615,4370,4365,4370,4360,82
20230801,103700,475327750,4365,4350,4365,4345,3903
20230801,103600,458353480,4360,4360,4360,4360,188
20230801,103500,457533800,4370,4370,4370,4370,1
20230801,103400,457529430,4365,4365,4365,4365,109
20230801,103300,457053645,4370,4370,4370,4370,149
20230801,103200,456402515,4380,4380,4380,4380,0
20230801,103100,456402515,4380,4380,4380,4380,204
20230801,103000,455508995,4380,4380,4380,4380,0
20230801,102900,455508995,4380,4380,4380,4380,0
20230801,102800,455508995,4380,4380,4380,4380,548
20230801,102700,453108755,4380,4380,4380,4380,100
20230801,102600,452670755,4385,4380,4385,4380,303
20230801,102500,451343610,4385,4380,4385,4380,929
20230801,102400,447270670,4380,4380,4380,4380,620
20230801,102300,444555070,4380,4380,4380,4380,285
20230801,102200,443306770,4385,4380,4385,4380,387
20230801,102100,441611645,4380,4375,4380,4375,145
20230801,102000,440977265,4375,4370,4375,4365,1133
20230801,101900,436025525,4365,4365,4365,4365,128
20230801,101800,435466805,4365,4365,4365,4365,0
20230801,101700,435466805,4365,4365,4365,4365,355
20230801,101600,433917230,4365,4365,4365,4365,98
20230801,101500,433489460,4365,4365,4365,4365,14
20230801,101400,433428350,4370,4370,4370,4370,0
20230801,101300,433428350,4370,4370,4370,4370,34
20230801,101200,433279770,4370,4370,4370,4365,483
20230801,101100,431169145,4385,4365,4390,4360,704
20230801,101000,428081855,4355,4355,4390,4355,2157
20230801,100900,418651395,4370,4370,4370,4370,0
20230801,100800,418651395,4370,4370,4370,4370,9
20230801,100700,418612065,4345,4355,4355,4340,10306
20230801,100600,373879170,4350,4350,4350,4350,201
20230801,100500,373004820,4370,4370,4370,4370,95
20230801,100400,372589670,4370,4370,4375,4370,183
20230801,100300,371789460,4370,4365,4375,4360,613
20230801,100200,369109880,4360,4355,4360,4355,1606
20230801,100100,362109690,4355,4350,4355,4350,41
20230801,100000,361931145,4360,4355,4360,4345,484
20230801,095900,359823705,4365,4365,4365,4365,172
20230801,095800,359072925,4355,4370,4370,4355,14
20230801,095700,359011805,4370,4335,4370,4335,6166
20230801,095600,332176715,4330,4330,4330,4330,75
20230801,095500,331851965,4330,4330,4330,4330,50
20230801,095400,331635465,4340,4325,4340,4325,1320
20230801,095300,325919060,4325,4305,4325,4305,1157
20230801,095200,320926900,4300,4280,4300,4280,1136
20230801,095100,316064445,4285,4270,4285,4270,513
20230801,095000,313869920,4275,4275,4275,4275,0
20230801,094900,313869920,4275,4275,4275,4275,12
20230801,094800,313818620,4280,4280,4280,4280,259
20230801,094700,312710100,4290,4290,4290,4290,3
20230801,094600,312697230,4290,4290,4290,4290,2076
20230801,094500,303791190,4290,4290,4290,4290,83
20230801,094400,303435120,4285,4285,4285,4285,0
20230801,094300,303435120,4285,4285,4285,4285,0
20230801,094200,303435120,4285,4285,4290,4285,982
20230801,094100,299224750,4275,4275,4275,4275,0
20230801,094000,299224750,4275,4275,4280,4275,319
20230801,093900,297860645,4290,4290,4290,4290,36
20230801,093800,297706205,4290,4280,4290,4280,733
20230801,093700,294565815,4285,4280,4285,4280,8
20230801,093600,294531570,4280,4280,4285,4275,897
20230801,093500,290693350,4285,4280,4290,4280,164
20230801,093400,289990610,4280,4280,4280,4275,671
20230801,093300,287119295,4280,4280,4280,4280,576
20230801,093200,284654015,4275,4280,4285,4275,256
20230801,093100,283557580,4280,4285,4285,4275,982
20230801,093000,279353870,4290,4285,4290,4285,87
20230801,092900,278981010,4285,4285,4285,4285,0
20230801,092800,278981010,4285,4280,4285,4275,269
20230801,092700,277829610,4310,4310,4310,4310,0
20230801,092600,277829610,4310,4305,4310,4275,689
20230801,092500,274873555,4305,4305,4305,4300,19
20230801,092400,274791840,4300,4290,4320,4280,2137
20230801,092300,265620185,4300,4320,4320,4300,1680
20230801,092200,258380205,4330,4335,4335,4325,827
20230801,092100,254802710,4325,4330,4330,4325,278
20230801,092000,253599515,4330,4295,4330,4295,700
20230801,091900,250576945,4310,4285,4310,4285,3079
20230801,091800,237339915,4290,4280,4300,4280,464
20230801,091700,235350155,4275,4255,4280,4255,2354
20230801,091600,225287310,4255,4235,4255,4235,833
20230801,091500,221755145,4215,4225,4225,4210,1510
20230801,091400,215382950,4230,4230,4240,4220,1167
20230801,091300,210445005,4235,4225,4235,4225,267
20230801,091200,209315360,4230,4210,4230,4210,482
20230801,091100,207281785,4220,4220,4220,4220,181
20230801,091000,206517965,4225,4185,4225,4185,1452
20230801,090900,200427735,4200,4200,4225,4170,896
20230801,090800,196664205,4200,4285,4285,4140,5174
20230801,090700,174914235,4285,4350,4390,4240,3384
20230801,090600,160278985,4355,4220,4450,4210,4995
20230801,090500,138688160,4215,4160,4215,4155,2684
20230801,090400,127401595,4155,4150,4155,4150,561
20230801,090300,125072445,4150,4135,4150,4130,3076
20230801,090200,112337455,4135,4105,4135,4105,288
20230801,090100,111153270,4105,4100,4110,4095,1923
20230801,090000,103259965,4100,4100,4110,4100,25182