KissMeData/080220/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194000,1824484990,4620,4620,4620,4620,8736
20230801,193900,1824484990,4620,4620,4620,4620,0
20230801,193800,1824484990,4620,4620,4620,4620,0
20230801,193700,1824484990,4620,4620,4620,4620,0
20230801,193600,1824484990,4620,4620,4620,4620,0
20230801,193500,1824484990,4620,4620,4620,4620,0
20230801,193400,1824484990,4620,4620,4620,4620,0
20230801,193300,1824484990,4620,4620,4620,4620,0
20230801,193200,1824484990,4620,4620,4620,4620,0
20230801,193100,1824484990,4620,4620,4620,4620,0
20230801,193000,1824484990,4620,4620,4620,4620,0
20230801,192900,1824484990,4620,4620,4620,4620,0
20230801,192800,1824484990,4620,4620,4620,4620,0
20230801,192700,1824484990,4620,4620,4620,4620,0
20230801,192600,1824484990,4620,4620,4620,4620,0
20230801,192500,1824484990,4620,4620,4620,4620,0
20230801,192400,1824484990,4620,4620,4620,4620,0
20230801,192300,1824484990,4620,4620,4620,4620,0
20230801,192200,1824484990,4620,4620,4620,4620,0
20230801,192100,1824484990,4620,4620,4620,4620,0
20230801,192000,1824484990,4620,4620,4620,4620,0
20230801,191900,1824484990,4620,4620,4620,4620,0
20230801,191800,1824484990,4620,4620,4620,4620,0
20230801,191700,1824484990,4620,4620,4620,4620,0
20230801,191600,1824484990,4620,4620,4620,4620,0
20230801,191500,1824484990,4620,4620,4620,4620,0
20230801,191400,1824484990,4620,4620,4620,4620,0
20230801,191300,1824484990,4620,4620,4620,4620,0
20230801,191200,1824484990,4620,4620,4620,4620,0
20230801,191100,1824484990,4620,4620,4620,4620,0
20230801,191000,1824484990,4620,4620,4620,4620,8736
20230801,190900,1824484990,4620,4620,4620,4620,0
20230801,190800,1824484990,4620,4620,4620,4620,0
20230801,190700,1824484990,4620,4620,4620,4620,0
20230801,190600,1824484990,4620,4620,4620,4620,0
20230801,190500,1824484990,4620,4620,4620,4620,0
20230801,190400,1824484990,4620,4620,4620,4620,0
20230801,190300,1824484990,4620,4620,4620,4620,0
20230801,190200,1824484990,4620,4620,4620,4620,0
20230801,190100,1824484990,4620,4620,4620,4620,0
20230801,190000,1824484990,4620,4620,4620,4620,0
20230801,185900,1824484990,4620,4620,4620,4620,0
20230801,185800,1824484990,4620,4620,4620,4620,0
20230801,185700,1824484990,4620,4620,4620,4620,0
20230801,185600,1824484990,4620,4620,4620,4620,0
20230801,185500,1824484990,4620,4620,4620,4620,0
20230801,185400,1824484990,4620,4620,4620,4620,0
20230801,185300,1824484990,4620,4620,4620,4620,0
20230801,185200,1824484990,4620,4620,4620,4620,0
20230801,185100,1824484990,4620,4620,4620,4620,0
20230801,185000,1824484990,4620,4620,4620,4620,0
20230801,184900,1824484990,4620,4620,4620,4620,0
20230801,184800,1824484990,4620,4620,4620,4620,0
20230801,184700,1824484990,4620,4620,4620,4620,0
20230801,184600,1824484990,4620,4620,4620,4620,0
20230801,184500,1824484990,4620,4620,4620,4620,0
20230801,184400,1824484990,4620,4620,4620,4620,0
20230801,184300,1824484990,4620,4620,4620,4620,0
20230801,184200,1824484990,4620,4620,4620,4620,0
20230801,184100,1824484990,4620,4620,4620,4620,0
20230801,184000,1824484990,4620,4620,4620,4620,8736
20230801,183900,1824484990,4620,4620,4620,4620,0
20230801,183800,1824484990,4620,4620,4620,4620,0
20230801,183700,1824484990,4620,4620,4620,4620,0
20230801,183600,1824484990,4620,4620,4620,4620,0
20230801,183500,1824484990,4620,4620,4620,4620,0
20230801,183400,1824484990,4620,4620,4620,4620,0
20230801,183300,1824484990,4620,4620,4620,4620,0
20230801,183200,1824484990,4620,4620,4620,4620,0
20230801,183100,1824484990,4620,4620,4620,4620,0
20230801,183000,1824484990,4620,4620,4620,4620,0
20230801,182900,1824484990,4620,4620,4620,4620,0
20230801,182800,1824484990,4620,4620,4620,4620,0
20230801,182700,1824484990,4620,4620,4620,4620,0
20230801,182600,1824484990,4620,4620,4620,4620,0
20230801,182500,1824484990,4620,4620,4620,4620,0
20230801,182400,1824484990,4620,4620,4620,4620,0
20230801,182300,1824484990,4620,4620,4620,4620,0
20230801,182200,1824484990,4620,4620,4620,4620,0
20230801,182100,1824484990,4620,4620,4620,4620,0
20230801,182000,1824484990,4620,4620,4620,4620,0
20230801,181900,1824484990,4620,4620,4620,4620,0
20230801,181800,1824484990,4620,4620,4620,4620,0
20230801,181700,1824484990,4620,4620,4620,4620,0
20230801,181600,1824484990,4620,4620,4620,4620,0
20230801,181500,1824484990,4620,4620,4620,4620,0
20230801,181400,1824484990,4620,4620,4620,4620,0
20230801,181300,1824484990,4620,4620,4620,4620,0
20230801,181200,1824484990,4620,4620,4620,4620,0
20230801,181100,1824484990,4620,4620,4620,4620,0
20230801,181000,1824484990,4620,4620,4620,4620,8736
20230801,180900,1824484990,4620,4620,4620,4620,0
20230801,180800,1824484990,4620,4620,4620,4620,0
20230801,180700,1824484990,4620,4620,4620,4620,0
20230801,180600,1824484990,4620,4620,4620,4620,0
20230801,180500,1824484990,4620,4620,4620,4620,0
20230801,180400,1824484990,4620,4620,4620,4620,0
20230801,180300,1824484990,4620,4620,4620,4620,0
20230801,180200,1824484990,4620,4620,4620,4620,0
20230801,180100,1824484990,4620,4620,4620,4620,0
20230801,180000,1824484990,4620,4620,4620,4620,0
20230801,175900,1824484990,4620,4620,4620,4620,0
20230801,175800,1824484990,4620,4620,4620,4620,0
20230801,175700,1824484990,4620,4620,4620,4620,0
20230801,175600,1824484990,4620,4620,4620,4620,0
20230801,175500,1824484990,4620,4620,4620,4620,0
20230801,175400,1824484990,4620,4620,4620,4620,0
20230801,175300,1824484990,4620,4620,4620,4620,0
20230801,175200,1824484990,4620,4620,4620,4620,0
20230801,175100,1824484990,4620,4620,4620,4620,0
20230801,175000,1824484990,4620,4620,4620,4620,0
20230801,174900,1824484990,4620,4620,4620,4620,0
20230801,174800,1824484990,4620,4620,4620,4620,0
20230801,174700,1824484990,4620,4620,4620,4620,0
20230801,174600,1824484990,4620,4620,4620,4620,0
20230801,174500,1824484990,4620,4620,4620,4620,0
20230801,174400,1824484990,4620,4620,4620,4620,0
20230801,174300,1824484990,4620,4620,4620,4620,0
20230801,174200,1824484990,4620,4620,4620,4620,0
20230801,174100,1824484990,4620,4620,4620,4620,0
20230801,174000,1824484990,4620,4620,4620,4620,8736
20230801,173900,1824484990,4620,4620,4620,4620,0
20230801,173800,1824484990,4620,4620,4620,4620,0
20230801,173700,1824484990,4620,4620,4620,4620,0
20230801,173600,1824484990,4620,4620,4620,4620,0
20230801,173500,1824484990,4620,4620,4620,4620,0
20230801,173400,1824484990,4620,4620,4620,4620,0
20230801,173300,1824484990,4620,4620,4620,4620,0
20230801,173200,1824484990,4620,4620,4620,4620,0
20230801,173100,1824484990,4620,4620,4620,4620,0
20230801,173000,1824484990,4620,4620,4620,4620,0
20230801,172900,1824484990,4620,4620,4620,4620,0
20230801,172800,1824484990,4620,4620,4620,4620,0
20230801,172700,1824484990,4620,4620,4620,4620,0
20230801,172600,1824484990,4620,4620,4620,4620,0
20230801,172500,1824484990,4620,4620,4620,4620,0
20230801,172400,1824484990,4620,4620,4620,4620,0
20230801,172300,1824484990,4620,4620,4620,4620,0
20230801,172200,1824484990,4620,4620,4620,4620,0
20230801,172100,1824484990,4620,4620,4620,4620,0
20230801,172000,1824484990,4620,4620,4620,4620,0
20230801,171900,1824484990,4620,4620,4620,4620,0
20230801,171800,1824484990,4620,4620,4620,4620,0
20230801,171700,1824484990,4620,4620,4620,4620,0
20230801,171600,1824484990,4620,4620,4620,4620,0
20230801,171500,1824484990,4620,4620,4620,4620,0
20230801,171400,1824484990,4620,4620,4620,4620,0
20230801,171300,1824484990,4620,4620,4620,4620,0
20230801,171200,1824484990,4620,4620,4620,4620,0
20230801,171100,1824484990,4620,4620,4620,4620,0
20230801,171000,1824484990,4620,4620,4620,4620,8736
20230801,170900,1824484990,4620,4620,4620,4620,0
20230801,170800,1824484990,4620,4620,4620,4620,0
20230801,170700,1824484990,4620,4620,4620,4620,0
20230801,170600,1824484990,4620,4620,4620,4620,0
20230801,170500,1824484990,4620,4620,4620,4620,0
20230801,170400,1824484990,4620,4620,4620,4620,0
20230801,170300,1824484990,4620,4620,4620,4620,0
20230801,170200,1824484990,4620,4620,4620,4620,0
20230801,170100,1824484990,4620,4620,4620,4620,0
20230801,170000,1824484990,4620,4620,4620,4620,0
20230801,165900,1824484990,4620,4620,4620,4620,0
20230801,165800,1824484990,4620,4620,4620,4620,0
20230801,165700,1824484990,4620,4620,4620,4620,0
20230801,165600,1824484990,4620,4620,4620,4620,0
20230801,165500,1824484990,4620,4620,4620,4620,0
20230801,165400,1824484990,4620,4620,4620,4620,0
20230801,165300,1824484990,4620,4620,4620,4620,0
20230801,165200,1824484990,4620,4620,4620,4620,0
20230801,165100,1824484990,4620,4620,4620,4620,0
20230801,165000,1824484990,4620,4620,4620,4620,0
20230801,164900,1824484990,4620,4620,4620,4620,0
20230801,164800,1824484990,4620,4620,4620,4620,0
20230801,164700,1824484990,4620,4620,4620,4620,0
20230801,164600,1824484990,4620,4620,4620,4620,0
20230801,164500,1824484990,4620,4620,4620,4620,0
20230801,164400,1824484990,4620,4620,4620,4620,0
20230801,164300,1824484990,4620,4620,4620,4620,0
20230801,164200,1824484990,4620,4620,4620,4620,0
20230801,164100,1824484990,4620,4620,4620,4620,0
20230801,164000,1824484990,4620,4620,4620,4620,8736
20230801,163900,1824484990,4620,4620,4620,4620,0
20230801,163800,1824484990,4620,4620,4620,4620,0
20230801,163700,1824484990,4620,4620,4620,4620,0
20230801,163600,1824484990,4620,4620,4620,4620,0
20230801,163500,1824484990,4620,4620,4620,4620,0
20230801,163400,1824484990,4620,4620,4620,4620,0
20230801,163300,1824484990,4620,4620,4620,4620,0
20230801,163200,1824484990,4620,4620,4620,4620,0
20230801,163100,1824484990,4620,4620,4620,4620,0
20230801,163000,1824484990,4620,4620,4620,4620,0
20230801,162900,1824484990,4620,4620,4620,4620,0
20230801,162800,1824484990,4620,4620,4620,4620,0
20230801,162700,1824484990,4620,4620,4620,4620,0
20230801,162600,1824484990,4620,4620,4620,4620,0
20230801,162500,1824484990,4620,4620,4620,4620,0
20230801,162400,1824484990,4620,4620,4620,4620,0
20230801,162300,1824484990,4620,4620,4620,4620,0
20230801,162200,1824484990,4620,4620,4620,4620,0
20230801,162100,1824484990,4620,4620,4620,4620,0
20230801,162000,1824484990,4620,4620,4620,4620,0
20230801,161900,1824484990,4620,4620,4620,4620,0
20230801,161800,1824484990,4620,4620,4620,4620,0
20230801,161700,1824484990,4620,4620,4620,4620,0
20230801,161600,1824484990,4620,4620,4620,4620,0
20230801,161500,1824484990,4620,4620,4620,4620,0
20230801,161400,1824484990,4620,4620,4620,4620,0
20230801,161300,1824484990,4620,4620,4620,4620,0
20230801,161200,1824484990,4620,4620,4620,4620,0
20230801,161100,1824484990,4620,4620,4620,4620,0
20230801,161000,1824484990,4620,4620,4620,4620,8736
20230801,160900,1824484990,4620,4620,4620,4620,0
20230801,160800,1824484990,4620,4620,4620,4620,0
20230801,160700,1824484990,4620,4620,4620,4620,0
20230801,160600,1824484990,4620,4620,4620,4620,0
20230801,160500,1824484990,4620,4620,4620,4620,0
20230801,160400,1824484990,4620,4620,4620,4620,0
20230801,160300,1824484990,4620,4620,4620,4620,0
20230801,160200,1824484990,4620,4620,4620,4620,0
20230801,160100,1824484990,4620,4620,4620,4620,0
20230801,160000,1824484990,4620,4620,4620,4620,0
20230801,155900,1824484990,4620,4620,4620,4620,0
20230801,155800,1824484990,4620,4620,4620,4620,0
20230801,155700,1824484990,4620,4620,4620,4620,0
20230801,155600,1824484990,4620,4620,4620,4620,0
20230801,155500,1824484990,4620,4620,4620,4620,0
20230801,155400,1824484990,4620,4620,4620,4620,0
20230801,155300,1824484990,4620,4620,4620,4620,0
20230801,155200,1824484990,4620,4620,4620,4620,0
20230801,155100,1824484990,4620,4620,4620,4620,0
20230801,155000,1824484990,4620,4620,4620,4620,0
20230801,154900,1824484990,4620,4620,4620,4620,0
20230801,154800,1824484990,4620,4620,4620,4620,0
20230801,154700,1824484990,4620,4620,4620,4620,0
20230801,154600,1824484990,4620,4620,4620,4620,0
20230801,154500,1824484990,4620,4620,4620,4620,0
20230801,154400,1824484990,4620,4620,4620,4620,0
20230801,154300,1824484990,4620,4620,4620,4620,0
20230801,154200,1824484990,4620,4620,4620,4620,0
20230801,154100,1824484990,4620,4620,4620,4620,0
20230801,154000,1824484990,4620,4620,4620,4620,8736
20230801,153900,1824484990,4620,4620,4620,4620,0
20230801,153800,1824484990,4620,4620,4620,4620,0
20230801,153700,1824484990,4620,4620,4620,4620,0
20230801,153600,1824484990,4620,4620,4620,4620,0
20230801,153500,1824484990,4620,4620,4620,4620,0
20230801,153400,1824484990,4620,4620,4620,4620,0
20230801,153300,1824484990,4620,4620,4620,4620,0
20230801,153200,1824484990,4620,4620,4620,4620,0
20230801,153100,1824484990,4620,4620,4620,4620,0
20230801,153000,1824484990,4620,4620,4620,4620,8736
20230801,152900,1784124670,4610,4610,4610,4610,0
20230801,152800,1784124670,4610,4610,4610,4610,0
20230801,152700,1784124670,4610,4610,4610,4610,0
20230801,152600,1784124670,4610,4610,4610,4610,0
20230801,152500,1784124670,4610,4610,4610,4610,0
20230801,152400,1784124670,4610,4610,4610,4610,0
20230801,152300,1784124670,4610,4610,4610,4610,0
20230801,152200,1784124670,4610,4610,4610,4610,0
20230801,152100,1784124670,4610,4610,4610,4610,0
20230801,152000,1784124670,4610,4610,4610,4610,0
20230801,151900,1784124670,4610,4610,4615,4605,2061
20230801,151800,1774623120,4610,4610,4610,4605,3220
20230801,151700,1759785270,4610,4605,4610,4605,179
20230801,151600,1758960090,4605,4610,4610,4605,1141
20230801,151500,1753705625,4600,4615,4615,4600,1377
20230801,151400,1747359010,4615,4600,4615,4595,4792
20230801,151300,1725289470,4600,4600,4605,4600,1306
20230801,151200,1719280910,4600,4585,4605,4585,7761
20230801,151100,1683599685,4585,4585,4585,4580,357
20230801,151000,1681962860,4585,4585,4585,4585,27
20230801,150900,1681839065,4585,4585,4585,4585,338
20230801,150800,1680289335,4585,4580,4585,4580,211
20230801,150700,1679322930,4580,4580,4580,4575,2561
20230801,150600,1667603715,4575,4580,4580,4575,13
20230801,150500,1667544225,4580,4575,4580,4575,1370
20230801,150400,1661272285,4575,4580,4580,4575,991
20230801,150300,1656733615,4580,4580,4580,4580,0
20230801,150200,1656733615,4580,4580,4580,4575,380
20230801,150100,1654993220,4580,4570,4580,4570,145
20230801,150000,1654329880,4570,4570,4575,4570,2568
20230801,145900,1642593045,4570,4570,4570,4570,852
20230801,145800,1638699405,4565,4565,4565,4565,455
20230801,145700,1636622330,4565,4565,4565,4565,335
20230801,145600,1635093055,4565,4565,4565,4565,0
20230801,145500,1635093055,4565,4560,4565,4555,63
20230801,145400,1634805780,4555,4555,4555,4555,70
20230801,145300,1634486930,4565,4565,4565,4565,1
20230801,145200,1634482365,4555,4565,4565,4555,95
20230801,145100,1634049370,4560,4565,4565,4560,203
20230801,145000,1633123675,4560,4570,4570,4560,233
20230801,144900,1632061020,4570,4565,4570,4565,699
20230801,144800,1628870060,4565,4565,4565,4565,114
20230801,144700,1628349650,4565,4565,4565,4565,437
20230801,144600,1626354745,4560,4565,4565,4560,550
20230801,144500,1623846495,4565,4565,4565,4565,0
20230801,144400,1623846495,4565,4565,4565,4565,1
20230801,144300,1623841930,4565,4565,4565,4565,85
20230801,144200,1623453905,4565,4565,4565,4565,0
20230801,144100,1623453905,4565,4565,4565,4565,0
20230801,144000,1623453905,4565,4565,4565,4565,2
20230801,143900,1623444775,4570,4570,4570,4570,1
20230801,143800,1623440205,4565,4565,4565,4560,322
20230801,143700,1621970280,4560,4570,4570,4560,186
20230801,143600,1621121205,4565,4565,4565,4565,112
20230801,143500,1620609925,4570,4570,4570,4570,19
20230801,143400,1620523095,4570,4570,4570,4570,1110
20230801,143300,1615450395,4570,4570,4570,4570,1
20230801,143200,1615445825,4565,4570,4570,4565,107
20230801,143100,1614956870,4570,4570,4570,4570,2
20230801,143000,1614947730,4565,4565,4570,4565,868
20230801,142900,1610985305,4565,4565,4565,4565,78
20230801,142800,1610629235,4565,4560,4565,4560,54
20230801,142700,1610382975,4560,4565,4565,4560,103
20230801,142600,1609913280,4570,4570,4570,4570,0
20230801,142500,1609913280,4570,4570,4570,4570,10
20230801,142400,1609867580,4570,4565,4570,4565,15
20230801,142300,1609799100,4570,4570,4570,4570,20
20230801,142200,1609707700,4570,4570,4570,4570,13
20230801,142100,1609648290,4570,4570,4570,4565,150
20230801,142000,1608963290,4570,4555,4570,4555,6200
20230801,141900,1580694080,4555,4550,4555,4550,2750
20230801,141800,1568180375,4555,4555,4555,4555,1
20230801,141700,1568175820,4550,4550,4550,4550,500
20230801,141600,1565900820,4555,4555,4555,4555,178
20230801,141500,1565090030,4560,4560,4560,4555,776
20230801,141400,1561555270,4560,4560,4560,4560,61
20230801,141300,1561277110,4560,4560,4560,4560,45
20230801,141200,1561071910,4560,4560,4560,4560,51
20230801,141100,1560839350,4555,4555,4555,4555,280
20230801,141000,1559563950,4555,4555,4555,4555,45
20230801,140900,1559358975,4555,4555,4555,4555,0
20230801,140800,1559358975,4555,4555,4555,4555,0
20230801,140700,1559358975,4555,4555,4555,4555,8
20230801,140600,1559322535,4555,4555,4555,4555,201
20230801,140500,1558406980,4555,4555,4555,4555,50
20230801,140400,1558179230,4550,4555,4555,4550,542
20230801,140300,1555713120,4555,4555,4555,4555,0
20230801,140200,1555713120,4555,4555,4555,4555,0
20230801,140100,1555713120,4555,4555,4555,4555,0
20230801,140000,1555713120,4555,4555,4555,4555,0
20230801,135900,1555713120,4555,4555,4555,4555,1
20230801,135800,1555708565,4555,4555,4555,4555,31
20230801,135700,1555567360,4555,4555,4555,4555,279
20230801,135600,1554296515,4555,4555,4555,4555,0
20230801,135500,1554296515,4555,4555,4555,4555,43
20230801,135400,1554100650,4555,4530,4555,4530,19
20230801,135300,1554014555,4530,4560,4560,4530,4303
20230801,135200,1534519170,4560,4560,4560,4560,2
20230801,135100,1534510050,4540,4560,4560,4540,1060
20230801,135000,1529694320,4560,4560,4560,4560,1
20230801,134900,1529689760,4545,4560,4560,4545,107
20230801,134800,1529203325,4545,4545,4560,4545,1751
20230801,134700,1521245000,4540,4535,4540,4530,100
20230801,134600,1520791120,4535,4535,4535,4535,520
20230801,134500,1518432920,4535,4535,4535,4535,193
20230801,134400,1517557665,4540,4545,4545,4540,1976
20230801,134300,1508581845,4545,4550,4550,4545,511
20230801,134200,1506257795,4550,4560,4560,4550,2810
20230801,134100,1493463595,4560,4560,4560,4560,281
20230801,134000,1492182235,4560,4570,4570,4560,532
20230801,133900,1489753885,4565,4565,4565,4565,0
20230801,133800,1489753885,4565,4565,4565,4565,1566
20230801,133700,1482605095,4565,4565,4565,4565,20
20230801,133600,1482513795,4565,4565,4565,4565,8
20230801,133500,1482477275,4565,4555,4565,4555,5
20230801,133400,1482454470,4555,4565,4565,4555,68
20230801,133300,1482144440,4565,4565,4565,4565,10
20230801,133200,1482098790,4565,4550,4565,4545,495
20230801,133100,1479848465,4550,4550,4550,4550,546
20230801,133000,1477364165,4565,4565,4565,4565,8
20230801,132900,1477327645,4550,4560,4560,4550,153
20230801,132800,1476630740,4555,4555,4560,4555,104
20230801,132700,1476157010,4560,4560,4560,4560,80
20230801,132600,1475792210,4560,4550,4560,4545,1303
20230801,132500,1469863510,4555,4565,4565,4555,142
20230801,132400,1469216645,4565,4570,4570,4545,3359
20230801,132300,1453904950,4570,4565,4570,4565,510
20230801,132200,1451576700,4565,4570,4570,4565,1563
20230801,132100,1444435040,4575,4580,4580,4575,8902
20230801,132000,1403666845,4590,4590,4590,4590,1
20230801,131900,1403662255,4590,4590,4595,4580,1801
20230801,131800,1395395410,4590,4590,4595,4590,2068
20230801,131700,1385903285,4590,4595,4595,4590,720
20230801,131600,1382598455,4590,4600,4600,4590,882
20230801,131500,1378547655,4595,4590,4600,4590,1023
20230801,131400,1373847055,4595,4585,4595,4580,405
20230801,131300,1371992075,4595,4595,4595,4595,5808
20230801,131200,1345304315,4600,4590,4600,4590,4306
20230801,131100,1325525105,4590,4590,4590,4590,200
20230801,131000,1324607105,4595,4585,4595,4580,4227
20230801,130900,1305213665,4580,4575,4580,4575,2568
20230801,130800,1293452775,4580,4575,4580,4575,402
20230801,130700,1291613615,4575,4575,4575,4575,330
20230801,130600,1290103865,4575,4575,4575,4575,0
20230801,130500,1290103865,4575,4575,4575,4575,21
20230801,130400,1290007790,4575,4575,4575,4575,134
20230801,130300,1289394740,4575,4575,4580,4575,434
20230801,130200,1287408715,4575,4575,4580,4575,1630
20230801,130100,1279949095,4575,4560,4575,4560,3036
20230801,130000,1266085925,4560,4555,4560,4555,2362
20230801,125900,1255318715,4555,4555,4555,4555,0
20230801,125800,1255318715,4555,4555,4555,4555,465
20230801,125700,1253200640,4555,4550,4555,4550,1001
20230801,125600,1248646085,4550,4550,4550,4550,0
20230801,125500,1248646085,4550,4550,4550,4550,1747
20230801,125400,1240697235,4550,4550,4550,4550,100
20230801,125300,1240242235,4550,4555,4555,4550,122
20230801,125200,1239686625,4555,4555,4555,4555,8
20230801,125100,1239650185,4555,4555,4555,4555,210
20230801,125000,1238693635,4555,4555,4555,4555,7
20230801,124900,1238661750,4555,4555,4555,4555,0
20230801,124800,1238661750,4555,4555,4555,4555,556
20230801,124700,1236129170,4560,4555,4560,4555,10
20230801,124600,1236083575,4555,4555,4555,4555,430
20230801,124500,1234124925,4560,4560,4560,4560,2
20230801,124400,1234115805,4560,4555,4560,4555,166
20230801,124300,1233359670,4560,4560,4560,4560,2
20230801,124200,1233350550,4560,4560,4560,4560,176
20230801,124100,1232547990,4565,4560,4565,4560,8
20230801,124000,1232511495,4565,4565,4565,4565,616
20230801,123900,1229699455,4565,4565,4565,4565,20
20230801,123800,1229608155,4565,4565,4570,4560,1427
20230801,123700,1223093970,4570,4570,4570,4570,110
20230801,123600,1222591270,4570,4565,4570,4565,109
20230801,123500,1222093675,4565,4570,4570,4565,1219
20230801,123400,1216528920,4570,4570,4570,4565,49
20230801,123300,1216305045,4565,4575,4575,4565,507
20230801,123200,1213987570,4575,4570,4575,4570,2682
20230801,123100,1201730355,4570,4565,4570,4565,1631
20230801,123000,1194284825,4565,4565,4565,4565,113
20230801,122900,1193768980,4565,4565,4565,4565,100
20230801,122800,1193312480,4565,4565,4565,4565,125
20230801,122700,1192741855,4555,4565,4570,4555,879
20230801,122600,1188730040,4570,4565,4570,4565,201
20230801,122500,1187812470,4565,4550,4565,4550,11761
20230801,122400,1134217290,4545,4545,4545,4545,3
20230801,122300,1134203655,4550,4550,4550,4550,1
20230801,122200,1134199105,4545,4545,4550,4545,276
20230801,122100,1132944680,4550,4550,4550,4550,461
20230801,122000,1130847130,4550,4550,4550,4550,12
20230801,121900,1130792530,4550,4550,4550,4550,340
20230801,121800,1129245530,4550,4555,4555,4550,215
20230801,121700,1128266530,4555,4555,4555,4555,195
20230801,121600,1127378305,4555,4550,4555,4545,26
20230801,121500,1127260045,4555,4555,4555,4555,505
20230801,121400,1124959770,4555,4550,4555,4550,1491
20230801,121300,1118173265,4555,4555,4560,4555,778
20230801,121200,1114629470,4555,4555,4560,4550,2267
20230801,121100,1104302850,4555,4550,4555,4550,4684
20230801,121000,1082985935,4550,4545,4550,4545,1914
20230801,120900,1074286800,4545,4530,4545,4530,6
20230801,120800,1074259605,4530,4530,4545,4530,58
20230801,120700,1073996340,4545,4545,4545,4530,704
20230801,120600,1070807160,4530,4545,4545,4530,1501
20230801,120500,1064007615,4530,4545,4545,4530,3596
20230801,120400,1047714050,4550,4550,4550,4550,25
20230801,120300,1047600300,4550,4550,4550,4550,4
20230801,120200,1047582100,4545,4545,4545,4545,100
20230801,120100,1047127600,4545,4550,4550,4540,2413
20230801,120000,1036160350,4545,4540,4550,4535,5899
20230801,115900,1009361425,4540,4540,4540,4540,0
20230801,115800,1009361425,4540,4540,4540,4540,0
20230801,115700,1009361425,4540,4540,4540,4540,0
20230801,115600,1009361425,4540,4535,4540,4535,63
20230801,115500,1009075715,4535,4535,4535,4535,0
20230801,115400,1009075715,4535,4535,4535,4535,15
20230801,115300,1009007690,4535,4535,4535,4535,1
20230801,115200,1009003155,4530,4530,4530,4530,81
20230801,115100,1008636225,4530,4530,4530,4530,0
20230801,115000,1008636225,4530,4530,4530,4530,0
20230801,114900,1008636225,4530,4530,4530,4530,79
20230801,114800,1008278355,4530,4525,4530,4525,138
20230801,114700,1007653715,4530,4530,4530,4530,0
20230801,114600,1007653715,4530,4530,4530,4530,70
20230801,114500,1007336615,4530,4535,4535,4530,44
20230801,114400,1007137195,4535,4525,4535,4525,6
20230801,114300,1007110025,4540,4530,4540,4530,352
20230801,114200,1005515445,4530,4530,4530,4530,56
20230801,114100,1005261765,4530,4535,4535,4530,152
20230801,114000,1004573200,4530,4530,4530,4530,10
20230801,113900,1004527900,4540,4530,4540,4530,226
20230801,113800,1003504110,4540,4540,4545,4540,1558
20230801,113700,996430785,4540,4535,4540,4535,1079
20230801,113600,991537515,4535,4535,4535,4535,0
20230801,113500,991537515,4535,4530,4540,4530,865
20230801,113400,987615735,4540,4540,4540,4540,22
20230801,113300,987515855,4540,4535,4540,4535,1561
20230801,113200,980436695,4535,4525,4535,4520,5164
20230801,113100,957054760,4525,4525,4525,4525,2180
20230801,113000,947190260,4525,4525,4525,4525,23
20230801,112900,947086185,4520,4520,4520,4520,3
20230801,112800,947072625,4525,4525,4525,4525,0
20230801,112700,947072625,4525,4525,4525,4525,31
20230801,112600,946932350,4525,4520,4525,4520,121
20230801,112500,946385425,4520,4520,4520,4520,1
20230801,112400,946380905,4510,4515,4515,4510,100
20230801,112300,945929825,4520,4520,4520,4520,1182
20230801,112200,940587185,4520,4520,4520,4520,12
20230801,112100,940532945,4525,4520,4525,4520,380
20230801,112000,938815340,4520,4515,4520,4515,2641
20230801,111900,926889720,4515,4510,4515,4510,131
20230801,111800,926298905,4510,4505,4510,4505,27
20230801,111700,926177260,4510,4510,4510,4510,3
20230801,111600,926163730,4510,4505,4510,4505,762
20230801,111500,922730905,4505,4510,4510,4505,402
20230801,111400,920918135,4510,4510,4510,4505,571
20230801,111300,918343160,4510,4510,4510,4510,329
20230801,111200,916859370,4515,4505,4515,4505,3088
20230801,111100,902947910,4515,4510,4515,4505,2012
20230801,111000,893883360,4510,4510,4520,4510,2245
20230801,110900,883758160,4510,4520,4520,4510,1037
20230801,110800,879080990,4510,4510,4520,4510,1566
20230801,110700,872018190,4510,4515,4515,4510,2282
20230801,110600,861725745,4515,4515,4515,4515,0
20230801,110500,861725745,4515,4515,4515,4515,1253
20230801,110400,856068450,4520,4515,4520,4515,1407
20230801,110300,849715840,4515,4515,4515,4515,119
20230801,110200,849178555,4515,4515,4515,4515,20
20230801,110100,849088255,4515,4520,4520,4515,182
20230801,110000,848266520,4520,4520,4520,4520,476
20230801,105900,846115000,4520,4515,4520,4515,100
20230801,105800,845663450,4515,4520,4520,4515,1594
20230801,105700,838464585,4525,4525,4525,4520,92
20230801,105600,838048730,4525,4525,4525,4525,402
20230801,105500,836229680,4520,4525,4525,4520,156
20230801,105400,835524545,4525,4525,4525,4525,0
20230801,105300,835524545,4525,4525,4525,4525,0
20230801,105200,835524545,4525,4525,4525,4525,1891
20230801,105100,826967770,4525,4525,4525,4525,724
20230801,105000,823691670,4525,4525,4525,4525,300
20230801,104900,822334170,4525,4530,4530,4525,7
20230801,104800,822302470,4530,4530,4530,4530,233
20230801,104700,821246980,4530,4530,4530,4530,200
20230801,104600,820340980,4530,4530,4530,4530,908
20230801,104500,816227740,4525,4525,4525,4525,2
20230801,104400,816218690,4530,4530,4530,4530,27
20230801,104300,816096380,4525,4525,4525,4525,1
20230801,104200,816091855,4530,4530,4530,4530,75
20230801,104100,815752105,4525,4525,4525,4525,125
20230801,104000,815186480,4530,4530,4535,4530,188
20230801,103900,814334835,4530,4535,4535,4530,1031
20230801,103800,809663625,4535,4535,4535,4535,160
20230801,103700,808938025,4535,4535,4535,4535,470
20230801,103600,806806575,4535,4535,4535,4535,250
20230801,103500,805672825,4535,4535,4535,4535,200
20230801,103400,804765825,4535,4540,4540,4535,582
20230801,103300,802123945,4540,4540,4540,4540,155
20230801,103200,801420245,4540,4530,4540,4530,21
20230801,103100,801325015,4540,4540,4540,4535,127
20230801,103000,800749035,4540,4535,4540,4535,212
20230801,102900,799787555,4535,4535,4535,4530,628
20230801,102800,796941825,4535,4535,4535,4535,638
20230801,102700,794048495,4535,4535,4535,4535,3
20230801,102600,794034890,4535,4535,4535,4535,296
20230801,102500,792692530,4530,4535,4540,4530,1786
20230801,102400,784601555,4540,4535,4540,4535,200
20230801,102300,783694280,4535,4535,4540,4535,465
20230801,102200,781583505,4535,4535,4535,4535,50
20230801,102100,781356755,4535,4535,4535,4535,231
20230801,102000,780309170,4535,4525,4540,4525,3021
20230801,101900,766624310,4520,4510,4520,4510,6446
20230801,101800,737528410,4520,4510,4520,4510,52
20230801,101700,737293870,4505,4505,4505,4505,18
20230801,101600,737212780,4505,4505,4505,4505,0
20230801,101500,737212780,4505,4520,4520,4505,203
20230801,101400,736297235,4520,4520,4520,4520,2
20230801,101300,736288195,4505,4505,4505,4505,5
20230801,101200,736265670,4520,4520,4520,4520,7
20230801,101100,736234030,4520,4520,4520,4520,1
20230801,101000,736229510,4500,4510,4510,4500,1204
20230801,100900,730805430,4520,4510,4520,4510,42
20230801,100800,730616000,4510,4510,4510,4510,3645
20230801,100700,714177050,4520,4525,4525,4520,109
20230801,100600,713683845,4530,4530,4530,4530,300
20230801,100500,712324845,4530,4525,4530,4525,108
20230801,100400,711836130,4525,4525,4525,4525,19
20230801,100300,711750155,4530,4500,4530,4500,61
20230801,100200,711474000,4530,4495,4530,4495,4329
20230801,100100,691995595,4500,4500,4500,4490,6947
20230801,100000,660781930,4500,4515,4515,4495,32037
20230801,095900,516546965,4520,4520,4520,4520,710
20230801,095800,513337765,4515,4520,4520,4515,100
20230801,095700,512885865,4520,4520,4520,4520,822
20230801,095600,509170425,4505,4515,4520,4505,3767
20230801,095500,492170225,4515,4515,4515,4510,174
20230801,095400,491385065,4515,4510,4515,4510,329
20230801,095300,489900480,4505,4510,4510,4505,707
20230801,095200,486713720,4510,4520,4520,4510,2469
20230801,095100,475575425,4520,4520,4520,4520,65
20230801,095000,475281625,4520,4515,4520,4515,190
20230801,094900,474423750,4515,4520,4520,4515,62
20230801,094800,474143565,4520,4520,4530,4520,127
20230801,094700,473569505,4515,4525,4525,4515,3845
20230801,094600,456200130,4525,4545,4545,4525,232
20230801,094500,455149690,4545,4540,4545,4520,5039
20230801,094400,432312010,4540,4540,4540,4535,19
20230801,094300,432225830,4530,4530,4530,4530,1
20230801,094200,432221300,4530,4530,4530,4530,43
20230801,094100,432026510,4530,4530,4540,4525,248
20230801,094000,430903920,4530,4530,4540,4525,1302
20230801,093900,425011300,4535,4530,4545,4530,2676
20230801,093800,412886780,4530,4530,4545,4530,44
20230801,093700,412687295,4530,4525,4530,4525,1226
20230801,093600,407133530,4530,4530,4530,4530,0
20230801,093500,407133530,4530,4525,4530,4525,116
20230801,093400,406608075,4525,4520,4525,4520,6377
20230801,093300,377767480,4520,4525,4525,4520,143
20230801,093200,377121020,4520,4525,4525,4520,91
20230801,093100,376709445,4520,4520,4520,4515,320
20230801,093000,375263585,4515,4520,4520,4515,908
20230801,092900,371163395,4525,4525,4525,4520,1683
20230801,092800,363550925,4525,4520,4525,4520,833
20230801,092700,359781955,4525,4535,4535,4525,2898
20230801,092600,346666120,4535,4540,4540,4530,5909
20230801,092500,319891685,4535,4545,4555,4535,4827
20230801,092400,297986625,4540,4550,4550,4535,1055
20230801,092300,293189525,4550,4540,4555,4540,4822
20230801,092200,271270410,4540,4530,4540,4530,1625
20230801,092100,263908640,4530,4540,4540,4530,1702
20230801,092000,256186340,4540,4545,4545,4540,798
20230801,091900,252563370,4545,4545,4545,4540,956
20230801,091800,248222000,4545,4545,4545,4545,138
20230801,091700,247594790,4545,4540,4550,4540,839
20230801,091600,243785225,4550,4550,4555,4550,1391
20230801,091500,237455490,4550,4550,4555,4550,4881
20230801,091400,215242365,4550,4550,4550,4550,306
20230801,091300,213850065,4550,4560,4560,4545,504
20230801,091200,211559345,4560,4550,4560,4550,2044
20230801,091100,202250895,4540,4545,4550,4540,12987
20230801,091000,143283805,4540,4555,4555,4540,1902
20230801,090900,134635800,4555,4550,4555,4530,1690
20230801,090800,126949775,4555,4565,4570,4555,4749
20230801,090700,105292270,4565,4535,4565,4535,9705
20230801,090600,61162145,4535,4525,4535,4525,2642
20230801,090500,49191955,4510,4510,4510,4510,993
20230801,090400,44713525,4510,4530,4530,4510,2644
20230801,090300,32757390,4530,4530,4530,4525,102
20230801,090200,32295355,4530,4515,4530,4510,1906
20230801,090100,23672330,4515,4525,4525,4515,528
20230801,090000,21285210,4525,4500,4525,4500,4730