KissMeData/035460/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190700,467047035,2950,2950,2950,2950,3601
20230803,190600,467047035,2950,2950,2950,2950,0
20230803,190500,467047035,2950,2950,2950,2950,0
20230803,190400,467047035,2950,2950,2950,2950,0
20230803,190300,467047035,2950,2950,2950,2950,0
20230803,190200,467047035,2950,2950,2950,2950,0
20230803,190100,467047035,2950,2950,2950,2950,0
20230803,190000,467047035,2950,2950,2950,2950,0
20230803,185900,467047035,2950,2950,2950,2950,0
20230803,185800,467047035,2950,2950,2950,2950,0
20230803,185700,467047035,2950,2950,2950,2950,0
20230803,185600,467047035,2950,2950,2950,2950,0
20230803,185500,467047035,2950,2950,2950,2950,0
20230803,185400,467047035,2950,2950,2950,2950,0
20230803,185300,467047035,2950,2950,2950,2950,0
20230803,185200,467047035,2950,2950,2950,2950,0
20230803,185100,467047035,2950,2950,2950,2950,0
20230803,185000,467047035,2950,2950,2950,2950,0
20230803,184900,467047035,2950,2950,2950,2950,0
20230803,184800,467047035,2950,2950,2950,2950,0
20230803,184700,467047035,2950,2950,2950,2950,0
20230803,184600,467047035,2950,2950,2950,2950,0
20230803,184500,467047035,2950,2950,2950,2950,0
20230803,184400,467047035,2950,2950,2950,2950,0
20230803,184300,467047035,2950,2950,2950,2950,0
20230803,184200,467047035,2950,2950,2950,2950,0
20230803,184100,467047035,2950,2950,2950,2950,0
20230803,184000,467047035,2950,2950,2950,2950,0
20230803,183900,467047035,2950,2950,2950,2950,0
20230803,183800,467047035,2950,2950,2950,2950,0
20230803,183700,467047035,2950,2950,2950,2950,3601
20230803,183600,467047035,2950,2950,2950,2950,0
20230803,183500,467047035,2950,2950,2950,2950,0
20230803,183400,467047035,2950,2950,2950,2950,0
20230803,183300,467047035,2950,2950,2950,2950,0
20230803,183200,467047035,2950,2950,2950,2950,0
20230803,183100,467047035,2950,2950,2950,2950,0
20230803,183000,467047035,2950,2950,2950,2950,0
20230803,182900,467047035,2950,2950,2950,2950,0
20230803,182800,467047035,2950,2950,2950,2950,0
20230803,182700,467047035,2950,2950,2950,2950,0
20230803,182600,467047035,2950,2950,2950,2950,0
20230803,182500,467047035,2950,2950,2950,2950,0
20230803,182400,467047035,2950,2950,2950,2950,0
20230803,182300,467047035,2950,2950,2950,2950,0
20230803,182200,467047035,2950,2950,2950,2950,0
20230803,182100,467047035,2950,2950,2950,2950,0
20230803,182000,467047035,2950,2950,2950,2950,0
20230803,181900,467047035,2950,2950,2950,2950,0
20230803,181800,467047035,2950,2950,2950,2950,0
20230803,181700,467047035,2950,2950,2950,2950,0
20230803,181600,467047035,2950,2950,2950,2950,0
20230803,181500,467047035,2950,2950,2950,2950,0
20230803,181400,467047035,2950,2950,2950,2950,0
20230803,181300,467047035,2950,2950,2950,2950,0
20230803,181200,467047035,2950,2950,2950,2950,0
20230803,181100,467047035,2950,2950,2950,2950,0
20230803,181000,467047035,2950,2950,2950,2950,0
20230803,180900,467047035,2950,2950,2950,2950,0
20230803,180800,467047035,2950,2950,2950,2950,0
20230803,180700,467047035,2950,2950,2950,2950,3601
20230803,180600,467047035,2950,2950,2950,2950,0
20230803,180500,467047035,2950,2950,2950,2950,0
20230803,180400,467047035,2950,2950,2950,2950,0
20230803,180300,467047035,2950,2950,2950,2950,0
20230803,180200,467047035,2950,2950,2950,2950,0
20230803,180100,467047035,2950,2950,2950,2950,0
20230803,180000,467047035,2950,2950,2950,2950,0
20230803,175900,467047035,2950,2950,2950,2950,0
20230803,175800,467047035,2950,2950,2950,2950,0
20230803,175700,467047035,2950,2950,2950,2950,0
20230803,175600,467047035,2950,2950,2950,2950,0
20230803,175500,467047035,2950,2950,2950,2950,0
20230803,175400,467047035,2950,2950,2950,2950,0
20230803,175300,467047035,2950,2950,2950,2950,0
20230803,175200,467047035,2950,2950,2950,2950,0
20230803,175100,467047035,2950,2950,2950,2950,0
20230803,175000,467047035,2950,2950,2950,2950,0
20230803,174900,467047035,2950,2950,2950,2950,0
20230803,174800,467047035,2950,2950,2950,2950,0
20230803,174700,467047035,2950,2950,2950,2950,0
20230803,174600,467047035,2950,2950,2950,2950,0
20230803,174500,467047035,2950,2950,2950,2950,0
20230803,174400,467047035,2950,2950,2950,2950,0
20230803,174300,467047035,2950,2950,2950,2950,0
20230803,174200,467047035,2950,2950,2950,2950,0
20230803,174100,467047035,2950,2950,2950,2950,0
20230803,174000,467047035,2950,2950,2950,2950,0
20230803,173900,467047035,2950,2950,2950,2950,0
20230803,173800,467047035,2950,2950,2950,2950,0
20230803,173700,467047035,2950,2950,2950,2950,3601
20230803,173600,467047035,2950,2950,2950,2950,0
20230803,173500,467047035,2950,2950,2950,2950,0
20230803,173400,467047035,2950,2950,2950,2950,0
20230803,173300,467047035,2950,2950,2950,2950,0
20230803,173200,467047035,2950,2950,2950,2950,0
20230803,173100,467047035,2950,2950,2950,2950,0
20230803,173000,467047035,2950,2950,2950,2950,0
20230803,172900,467047035,2950,2950,2950,2950,0
20230803,172800,467047035,2950,2950,2950,2950,0
20230803,172700,467047035,2950,2950,2950,2950,0
20230803,172600,467047035,2950,2950,2950,2950,0
20230803,172500,467047035,2950,2950,2950,2950,0
20230803,172400,467047035,2950,2950,2950,2950,0
20230803,172300,467047035,2950,2950,2950,2950,0
20230803,172200,467047035,2950,2950,2950,2950,0
20230803,172100,467047035,2950,2950,2950,2950,0
20230803,172000,467047035,2950,2950,2950,2950,0
20230803,171900,467047035,2950,2950,2950,2950,0
20230803,171800,467047035,2950,2950,2950,2950,0
20230803,171700,467047035,2950,2950,2950,2950,0
20230803,171600,467047035,2950,2950,2950,2950,0
20230803,171500,467047035,2950,2950,2950,2950,0
20230803,171400,467047035,2950,2950,2950,2950,0
20230803,171300,467047035,2950,2950,2950,2950,0
20230803,171200,467047035,2950,2950,2950,2950,0
20230803,171100,467047035,2950,2950,2950,2950,0
20230803,171000,467047035,2950,2950,2950,2950,0
20230803,170900,467047035,2950,2950,2950,2950,0
20230803,170800,467047035,2950,2950,2950,2950,0
20230803,170700,467047035,2950,2950,2950,2950,3601
20230803,170600,467047035,2950,2950,2950,2950,0
20230803,170500,467047035,2950,2950,2950,2950,0
20230803,170400,467047035,2950,2950,2950,2950,0
20230803,170300,467047035,2950,2950,2950,2950,0
20230803,170200,467047035,2950,2950,2950,2950,0
20230803,170100,467047035,2950,2950,2950,2950,0
20230803,170000,467047035,2950,2950,2950,2950,0
20230803,165900,467047035,2950,2950,2950,2950,0
20230803,165800,467047035,2950,2950,2950,2950,0
20230803,165700,467047035,2950,2950,2950,2950,0
20230803,165600,467047035,2950,2950,2950,2950,0
20230803,165500,467047035,2950,2950,2950,2950,0
20230803,165400,467047035,2950,2950,2950,2950,0
20230803,165300,467047035,2950,2950,2950,2950,0
20230803,165200,467047035,2950,2950,2950,2950,0
20230803,165100,467047035,2950,2950,2950,2950,0
20230803,165000,467047035,2950,2950,2950,2950,0
20230803,164900,467047035,2950,2950,2950,2950,0
20230803,164800,467047035,2950,2950,2950,2950,0
20230803,164700,467047035,2950,2950,2950,2950,0
20230803,164600,467047035,2950,2950,2950,2950,0
20230803,164500,467047035,2950,2950,2950,2950,0
20230803,164400,467047035,2950,2950,2950,2950,0
20230803,164300,467047035,2950,2950,2950,2950,0
20230803,164200,467047035,2950,2950,2950,2950,0
20230803,164100,467047035,2950,2950,2950,2950,0
20230803,164000,467047035,2950,2950,2950,2950,0
20230803,163900,467047035,2950,2950,2950,2950,0
20230803,163800,467047035,2950,2950,2950,2950,0
20230803,163700,467047035,2950,2950,2950,2950,3601
20230803,163600,467047035,2950,2950,2950,2950,0
20230803,163500,467047035,2950,2950,2950,2950,0
20230803,163400,467047035,2950,2950,2950,2950,0
20230803,163300,467047035,2950,2950,2950,2950,0
20230803,163200,467047035,2950,2950,2950,2950,0
20230803,163100,467047035,2950,2950,2950,2950,0
20230803,163000,467047035,2950,2950,2950,2950,0
20230803,162900,467047035,2950,2950,2950,2950,0
20230803,162800,467047035,2950,2950,2950,2950,0
20230803,162700,467047035,2950,2950,2950,2950,0
20230803,162600,467047035,2950,2950,2950,2950,0
20230803,162500,467047035,2950,2950,2950,2950,0
20230803,162400,467047035,2950,2950,2950,2950,0
20230803,162300,467047035,2950,2950,2950,2950,0
20230803,162200,467047035,2950,2950,2950,2950,0
20230803,162100,467047035,2950,2950,2950,2950,0
20230803,162000,467047035,2950,2950,2950,2950,0
20230803,161900,467047035,2950,2950,2950,2950,0
20230803,161800,467047035,2950,2950,2950,2950,0
20230803,161700,467047035,2950,2950,2950,2950,0
20230803,161600,467047035,2950,2950,2950,2950,0
20230803,161500,467047035,2950,2950,2950,2950,0
20230803,161400,467047035,2950,2950,2950,2950,0
20230803,161300,467047035,2950,2950,2950,2950,0
20230803,161200,467047035,2950,2950,2950,2950,0
20230803,161100,467047035,2950,2950,2950,2950,0
20230803,161000,467047035,2950,2950,2950,2950,0
20230803,160900,467047035,2950,2950,2950,2950,0
20230803,160800,467047035,2950,2950,2950,2950,0
20230803,160700,467047035,2950,2950,2950,2950,3601
20230803,160600,467047035,2950,2950,2950,2950,0
20230803,160500,467047035,2950,2950,2950,2950,0
20230803,160400,467047035,2950,2950,2950,2950,0
20230803,160300,467047035,2950,2950,2950,2950,0
20230803,160200,467047035,2950,2950,2950,2950,0
20230803,160100,467047035,2950,2950,2950,2950,0
20230803,160000,467047035,2950,2950,2950,2950,0
20230803,155900,467047035,2950,2950,2950,2950,0
20230803,155800,467047035,2950,2950,2950,2950,0
20230803,155700,467047035,2950,2950,2950,2950,0
20230803,155600,467047035,2950,2950,2950,2950,0
20230803,155500,467047035,2950,2950,2950,2950,0
20230803,155400,467047035,2950,2950,2950,2950,0
20230803,155300,467047035,2950,2950,2950,2950,0
20230803,155200,467047035,2950,2950,2950,2950,0
20230803,155100,467047035,2950,2950,2950,2950,0
20230803,155000,467047035,2950,2950,2950,2950,0
20230803,154900,467047035,2950,2950,2950,2950,0
20230803,154800,467047035,2950,2950,2950,2950,0
20230803,154700,467047035,2950,2950,2950,2950,0
20230803,154600,467047035,2950,2950,2950,2950,0
20230803,154500,467047035,2950,2950,2950,2950,0
20230803,154400,467047035,2950,2950,2950,2950,0
20230803,154300,467047035,2950,2950,2950,2950,0
20230803,154200,467047035,2950,2950,2950,2950,0
20230803,154100,467047035,2950,2950,2950,2950,0
20230803,154000,467047035,2950,2950,2950,2950,0
20230803,153900,467047035,2950,2950,2950,2950,0
20230803,153800,467047035,2950,2950,2950,2950,0
20230803,153700,467047035,2950,2950,2950,2950,3601
20230803,153600,467047035,2950,2950,2950,2950,0
20230803,153500,467047035,2950,2950,2950,2950,0
20230803,153400,467047035,2950,2950,2950,2950,0
20230803,153300,467047035,2950,2950,2950,2950,0
20230803,153200,467047035,2950,2950,2950,2950,0
20230803,153100,467047035,2950,2950,2950,2950,0
20230803,153000,467047035,2950,2950,2950,2950,3601
20230803,152900,456424085,2980,2980,2980,2980,0
20230803,152800,456424085,2980,2980,2980,2980,0
20230803,152700,456424085,2980,2980,2980,2980,0
20230803,152600,456424085,2980,2980,2980,2980,0
20230803,152500,456424085,2980,2980,2980,2980,0
20230803,152400,456424085,2980,2980,2980,2980,0
20230803,152300,456424085,2980,2980,2980,2980,0
20230803,152200,456424085,2980,2980,2980,2980,0
20230803,152100,456424085,2980,2980,2980,2980,0
20230803,152000,456424085,2980,2980,2980,2980,0
20230803,151900,456424085,2980,2975,2980,2970,2141
20230803,151800,450064645,2975,2975,2975,2975,1
20230803,151700,450061670,2980,2975,2980,2975,165
20230803,151600,449570745,2975,2975,2975,2975,227
20230803,151500,448895420,2975,2970,2975,2970,532
20230803,151400,447315320,2975,2975,2975,2975,0
20230803,151300,447315320,2975,2975,2980,2975,29
20230803,151200,447228975,2975,2970,2975,2965,727
20230803,151100,445070155,2975,2975,2975,2975,6
20230803,151000,445052305,2970,2970,2970,2965,407
20230803,150900,443844260,2980,2980,2980,2980,0
20230803,150800,443844260,2980,2980,2980,2980,0
20230803,150700,443844260,2980,2980,2980,2980,94
20230803,150600,443564140,2980,2970,2980,2970,60
20230803,150500,443385840,2980,2975,2980,2970,45
20230803,150400,443252160,2980,2980,2980,2980,0
20230803,150300,443252160,2980,2970,2980,2970,1304
20230803,150200,439373240,2975,2975,2975,2975,0
20230803,150100,439373240,2975,2975,2975,2975,0
20230803,150000,439373240,2975,2975,2975,2975,5
20230803,145900,439358365,2975,2975,2975,2975,0
20230803,145800,439358365,2975,2975,2975,2975,0
20230803,145700,439358365,2975,2975,2975,2975,3
20230803,145600,439349440,2960,2970,2970,2960,127
20230803,145500,438973150,2970,2970,2970,2970,100
20230803,145400,438676150,2970,2970,2970,2970,101
20230803,145300,438376180,2970,2970,2970,2970,0
20230803,145200,438376180,2970,2970,2970,2970,0
20230803,145100,438376180,2970,2970,2970,2970,0
20230803,145000,438376180,2970,2970,2970,2970,0
20230803,144900,438376180,2970,2970,2970,2970,0
20230803,144800,438376180,2970,2970,2970,2970,20
20230803,144700,438316780,2970,2970,2970,2970,0
20230803,144600,438316780,2970,2965,2970,2965,43
20230803,144500,438189120,2965,2965,2965,2965,0
20230803,144400,438189120,2965,2970,2970,2965,210
20230803,144300,437566370,2965,2965,2970,2965,64
20230803,144200,437376360,2970,2965,2970,2965,22
20230803,144100,437311080,2970,2970,2970,2970,340
20230803,144000,436301280,2975,2975,2975,2975,0
20230803,143900,436301280,2975,2975,2975,2975,12
20230803,143800,436265580,2980,2980,2980,2980,0
20230803,143700,436265580,2980,2980,2980,2980,0
20230803,143600,436265580,2980,2980,2980,2980,1
20230803,143500,436262600,2980,2980,2980,2980,0
20230803,143400,436262600,2980,2980,2980,2980,1
20230803,143300,436259620,2980,2975,2980,2970,45
20230803,143200,436125790,2980,2975,2980,2975,131
20230803,143100,435735555,2980,2980,2980,2980,0
20230803,143000,435735555,2980,2975,2980,2975,155
20230803,142900,435274410,2975,2975,2975,2975,0
20230803,142800,435274410,2975,2975,2975,2975,3
20230803,142700,435265485,2975,2975,2975,2975,4
20230803,142600,435253585,2975,2970,2975,2970,1088
20230803,142500,432022215,2970,2970,2970,2970,0
20230803,142400,432022215,2970,2970,2970,2970,20
20230803,142300,431962815,2970,2965,2970,2965,17
20230803,142200,431912355,2965,2965,2965,2965,1
20230803,142100,431909390,2965,2965,2965,2965,0
20230803,142000,431909390,2965,2965,2965,2965,6
20230803,141900,431891600,2965,2965,2965,2965,0
20230803,141800,431891600,2965,2965,2965,2965,57
20230803,141700,431722595,2965,2965,2965,2965,0
20230803,141600,431722595,2965,2965,2965,2965,0
20230803,141500,431722595,2965,2965,2965,2965,13
20230803,141400,431684050,2965,2965,2965,2945,28
20230803,141300,431601085,2940,2965,2965,2940,4811
20230803,141200,417412300,2970,2970,2970,2970,0
20230803,141100,417412300,2970,2970,2970,2970,10
20230803,141000,417382600,2975,2975,2975,2975,0
20230803,140900,417382600,2975,2975,2975,2975,0
20230803,140800,417382600,2975,2970,2975,2970,2
20230803,140700,417376655,2970,2965,2970,2965,11
20230803,140600,417344035,2965,2965,2970,2965,702
20230803,140500,415262520,2970,2970,2970,2970,35
20230803,140400,415158570,2980,2980,2980,2980,1
20230803,140300,415155590,2980,2980,2980,2980,102
20230803,140200,414851630,2980,2980,2980,2980,1
20230803,140100,414848650,2980,2980,2980,2980,1
20230803,140000,414845670,2970,2970,2970,2970,50
20230803,135900,414697170,2985,2975,2985,2975,30
20230803,135800,414607880,2975,2975,2985,2965,564
20230803,135700,412934325,2990,2975,2990,2975,354
20230803,135600,411877920,2980,2980,2980,2980,1
20230803,135500,411874940,2980,2980,2980,2980,0
20230803,135400,411874940,2980,2980,2985,2965,1020
20230803,135300,408843695,2980,2980,2980,2980,5
20230803,135200,408828795,2985,2980,2995,2980,254
20230803,135100,408071845,2980,2990,3005,2980,786
20230803,135000,405721860,3005,3015,3015,2995,18
20230803,134900,405667820,3015,2980,3030,2980,4267
20230803,134800,392800195,2985,2980,2985,2980,773
20230803,134700,390496650,2980,2970,2980,2970,152
20230803,134600,390045050,2970,2965,2970,2965,247
20230803,134500,389312645,2965,2965,2965,2965,0
20230803,134400,389312645,2965,2960,2965,2960,19
20230803,134300,389256355,2965,2965,2965,2965,0
20230803,134200,389256355,2965,2965,2965,2965,140
20230803,134100,388841255,2965,2965,2965,2965,0
20230803,134000,388841255,2965,2965,2965,2965,3
20230803,133900,388832360,2960,2960,2960,2960,209
20230803,133800,388213720,2960,2960,2960,2960,121
20230803,133700,387855560,2960,2960,2960,2960,0
20230803,133600,387855560,2960,2960,2960,2960,38
20230803,133500,387743080,2960,2950,2960,2950,261
20230803,133400,386973120,2955,2955,2955,2955,50
20230803,133300,386825370,2955,2955,2955,2955,0
20230803,133200,386825370,2955,2955,2955,2955,1
20230803,133100,386822415,2965,2965,2965,2965,0
20230803,133000,386822415,2965,2965,2965,2965,0
20230803,132900,386822415,2965,2965,2965,2965,11
20230803,132800,386789800,2955,2965,2965,2955,7
20230803,132700,386769075,2960,2960,2960,2960,22
20230803,132600,386703955,2960,2960,2960,2960,0
20230803,132500,386703955,2960,2955,2960,2955,131
20230803,132400,386316700,2960,2965,2965,2960,111
20230803,132300,385987620,2965,2965,2965,2965,0
20230803,132200,385987620,2965,2965,2965,2965,10
20230803,132100,385957970,2960,2960,2960,2960,96
20230803,132000,385673810,2960,2960,2960,2960,34
20230803,131900,385573170,2960,2960,2960,2960,0
20230803,131800,385573170,2960,2960,2960,2960,19
20230803,131700,385516930,2965,2965,2965,2965,20
20230803,131600,385457630,2965,2960,2965,2960,300
20230803,131500,384569625,2960,2960,2960,2960,5
20230803,131400,384554825,2955,2955,2955,2955,3
20230803,131300,384545960,2955,2955,2955,2955,0
20230803,131200,384545960,2955,2960,2960,2955,151
20230803,131100,384099580,2960,2960,2960,2960,5
20230803,131000,384084780,2955,2955,2955,2955,10
20230803,130900,384055230,2960,2960,2960,2960,0
20230803,130800,384055230,2960,2960,2960,2960,0
20230803,130700,384055230,2960,2960,2960,2960,1
20230803,130600,384052270,2960,2955,2960,2955,88
20230803,130500,383792225,2955,2955,2960,2955,257
20230803,130400,383032775,2960,2955,2960,2955,106
20230803,130300,382719515,2960,2960,2960,2960,20
20230803,130200,382660315,2955,2955,2955,2955,18
20230803,130100,382607125,2960,2960,2960,2960,0
20230803,130000,382607125,2960,2960,2960,2960,0
20230803,125900,382607125,2960,2960,2960,2960,200
20230803,125800,382015125,2960,2960,2960,2960,108
20230803,125700,381695445,2955,2955,2955,2955,0
20230803,125600,381695445,2955,2955,2955,2955,610
20230803,125500,379892895,2955,2955,2960,2955,205
20230803,125400,379287095,2960,2960,2960,2960,0
20230803,125300,379287095,2960,2960,2960,2960,13
20230803,125200,379248615,2955,2955,2955,2955,0
20230803,125100,379248615,2955,2955,2960,2955,1119
20230803,125000,375941965,2960,2960,2960,2960,8
20230803,124900,375918285,2955,2950,2955,2950,254
20230803,124800,375168110,2950,2950,2950,2950,3
20230803,124700,375159260,2945,2945,2945,2945,1203
20230803,124600,371616425,2950,2940,2950,2940,17
20230803,124500,371566435,2950,2950,2950,2950,7
20230803,124400,371545785,2950,2945,2950,2940,90
20230803,124300,371281080,2950,2950,2950,2950,12
20230803,124200,371245680,2945,2945,2945,2945,5
20230803,124100,371230955,2950,2950,2950,2950,0
20230803,124000,371230955,2950,2950,2950,2950,5
20230803,123900,371216205,2955,2955,2955,2955,1
20230803,123800,371213250,2955,2955,2955,2955,0
20230803,123700,371213250,2955,2955,2955,2955,19
20230803,123600,371157105,2955,2955,2955,2955,80
20230803,123500,370920705,2955,2955,2955,2955,0
20230803,123400,370920705,2955,2955,2955,2955,142
20230803,123300,370501095,2955,2960,2960,2945,1018
20230803,123200,367500390,2955,2955,2955,2955,5
20230803,123100,367485615,2960,2960,2960,2960,0
20230803,123000,367485615,2960,2960,2960,2960,0
20230803,122900,367485615,2960,2960,2960,2960,0
20230803,122800,367485615,2960,2960,2960,2960,505
20230803,122700,365990815,2955,2955,2955,2955,475
20230803,122600,364587190,2945,2945,2945,2945,1
20230803,122500,364584245,2955,2955,2955,2955,0
20230803,122400,364584245,2955,2945,2955,2945,69
20230803,122300,364380920,2955,2950,2955,2950,504
20230803,122200,362894100,2960,2960,2960,2960,0
20230803,122100,362894100,2960,2955,2960,2955,54
20230803,122000,362734525,2950,2950,2950,2950,75
20230803,121900,362513275,2945,2945,2945,2945,0
20230803,121800,362513275,2945,2945,2945,2945,0
20230803,121700,362513275,2945,2945,2945,2945,243
20230803,121600,361797640,2945,2945,2945,2945,0
20230803,121500,361797640,2945,2945,2945,2945,18
20230803,121400,361744630,2945,2945,2945,2945,4
20230803,121300,361732850,2935,2940,2940,2935,555
20230803,121200,360103920,2945,2945,2945,2945,0
20230803,121100,360103920,2945,2945,2945,2945,0
20230803,121000,360103920,2945,2945,2945,2945,1
20230803,120900,360100975,2945,2945,2945,2945,0
20230803,120800,360100975,2945,2945,2945,2945,0
20230803,120700,360100975,2945,2945,2945,2945,0
20230803,120600,360100975,2945,2930,2945,2930,808
20230803,120500,357722975,2935,2935,2935,2935,91
20230803,120400,357455890,2935,2935,2935,2935,787
20230803,120300,355146045,2935,2935,2935,2935,0
20230803,120200,355146045,2935,2935,2935,2935,400
20230803,120100,353972045,2945,2945,2945,2945,0
20230803,120000,353972045,2945,2945,2945,2945,0
20230803,115900,353972045,2945,2945,2945,2945,0
20230803,115800,353972045,2945,2945,2945,2945,7
20230803,115700,353951430,2945,2935,2945,2930,879
20230803,115600,351372825,2945,2945,2945,2945,0
20230803,115500,351372825,2945,2945,2945,2945,0
20230803,115400,351372825,2945,2945,2945,2945,0
20230803,115300,351372825,2945,2945,2945,2945,2
20230803,115200,351366935,2940,2940,2940,2940,136
20230803,115100,350967095,2940,2940,2940,2940,117
20230803,115000,350623115,2940,2930,2940,2930,150
20230803,114900,350183305,2930,2925,2930,2925,18
20230803,114800,350130615,2930,2930,2930,2930,10
20230803,114700,350101315,2930,2935,2935,2930,51
20230803,114600,349951850,2935,2930,2935,2930,52
20230803,114500,349799475,2930,2930,2930,2930,10
20230803,114400,349770175,2935,2935,2935,2935,10
20230803,114300,349740825,2935,2935,2935,2935,10
20230803,114200,349711475,2935,2930,2935,2920,2002
20230803,114100,343861845,2940,2940,2940,2930,21
20230803,114000,343800115,2940,2940,2940,2940,0
20230803,113900,343800115,2940,2940,2940,2940,1
20230803,113800,343797175,2940,2930,2940,2930,11
20230803,113700,343764935,2930,2930,2935,2925,302
20230803,113600,342881545,2940,2940,2940,2940,0
20230803,113500,342881545,2940,2940,2940,2940,0
20230803,113400,342881545,2940,2930,2940,2930,250
20230803,113300,342149035,2930,2930,2930,2930,10
20230803,113200,342119735,2935,2940,2945,2935,866
20230803,113100,339576720,2945,2935,2945,2935,105
20230803,113000,339268525,2945,2945,2945,2945,1
20230803,112900,339265580,2940,2940,2940,2940,3855
20230803,112800,327931880,2945,2945,2945,2945,1262
20230803,112700,324215290,2950,2950,2950,2950,1
20230803,112600,324212340,2950,2950,2950,2950,0
20230803,112500,324212340,2950,2945,2950,2945,1680
20230803,112400,319261340,2950,2950,2950,2950,2
20230803,112300,319255440,2950,2950,2950,2945,59
20230803,112200,319081640,2955,2945,2955,2945,80
20230803,112100,318845630,2945,2945,2945,2945,1003
20230803,112000,315891795,2945,2940,2945,2940,490
20230803,111900,314451135,2940,2940,2940,2940,10
20230803,111800,314421735,2940,2950,2950,2940,2094
20230803,111700,308265355,2940,2940,2940,2940,100
20230803,111600,307971355,2950,2950,2950,2950,0
20230803,111500,307971355,2950,2950,2950,2940,402
20230803,111400,306788955,2945,2945,2945,2945,216
20230803,111300,306152835,2960,2960,2960,2950,611
20230803,111200,304347760,2960,2960,2960,2960,0
20230803,111100,304347760,2960,2960,2960,2960,2
20230803,111000,304341840,2945,2955,2960,2945,45
20230803,110900,304209155,2960,2945,2960,2940,396
20230803,110800,303044235,2940,2940,2940,2940,387
20230803,110700,301906455,2940,2940,2945,2940,157
20230803,110600,301444870,2940,2960,2960,2940,32
20230803,110500,301350750,2960,2950,2960,2950,102
20230803,110400,301049830,2950,2945,2950,2945,161
20230803,110300,300575540,2945,2945,2945,2945,18
20230803,110200,300522530,2945,2940,2945,2940,126
20230803,110100,300151535,2935,2935,2935,2935,40
20230803,110000,300034135,2935,2935,2935,2935,215
20230803,105900,299403110,2930,2930,2930,2925,2427
20230803,105800,292296400,2930,2930,2935,2930,414
20230803,105700,291083330,2935,2935,2935,2935,22
20230803,105600,291018760,2935,2935,2935,2935,91
20230803,105500,290751675,2935,2935,2935,2935,20
20230803,105400,290692975,2935,2925,2935,2920,1205
20230803,105300,287168730,2925,2945,2945,2925,112
20230803,105200,286840610,2930,2945,2945,2930,2032
20230803,105100,280884460,2945,2945,2945,2945,0
20230803,105000,280884460,2945,2940,2945,2940,75
20230803,104900,280663955,2940,2940,2945,2940,467
20230803,104800,279290955,2940,2935,2940,2935,65
20230803,104700,279100170,2940,2940,2940,2940,1
20230803,104600,279097230,2950,2950,2955,2925,8951
20230803,104500,252786495,2955,2955,2955,2950,294
20230803,104400,251917990,2955,2955,2955,2955,0
20230803,104300,251917990,2955,2955,2955,2955,0
20230803,104200,251917990,2955,2965,2965,2955,916
20230803,104100,249210350,2965,2975,2975,2965,501
20230803,104000,247724875,2970,2970,2970,2970,39
20230803,103900,247609045,2970,2970,2970,2970,0
20230803,103800,247609045,2970,2970,2970,2970,0
20230803,103700,247609045,2970,2970,2970,2970,209
20230803,103600,246988315,2960,2965,2965,2960,110
20230803,103500,246662215,2960,2970,2970,2960,37
20230803,103400,246552335,2965,2965,2965,2965,114
20230803,103300,246214325,2960,2960,2960,2960,66
20230803,103200,246018965,2960,2965,2965,2960,1533
20230803,103100,241477725,2975,2975,2975,2975,1500
20230803,103000,237015225,2965,2965,2965,2965,0
20230803,102900,237015225,2965,2965,2965,2965,70
20230803,102800,236807675,2965,2960,2965,2960,316
20230803,102700,235871025,2960,2970,2970,2960,1643
20230803,102600,231001130,2990,2975,2990,2975,531
20230803,102500,229421390,2995,2995,2995,2995,0
20230803,102400,229421390,2995,2995,2995,2995,435
20230803,102300,228118565,2995,2975,2995,2970,3369
20230803,102200,218109565,2975,2990,2990,2975,589
20230803,102100,216354430,2995,2995,2995,2995,0
20230803,102000,216354430,2995,2995,2995,2995,0
20230803,101900,216354430,2995,2990,2995,2990,20
20230803,101800,216294585,2985,2980,2985,2980,128
20230803,101700,215912715,2995,2995,2995,2995,0
20230803,101600,215912715,2995,2985,2995,2985,15
20230803,101500,215867890,2985,2985,2985,2985,27
20230803,101400,215787295,3010,2980,3010,2980,168
20230803,101300,215286115,2980,2980,2980,2980,2
20230803,101200,215280155,2985,2975,2985,2975,94
20230803,101100,214999950,2975,2975,2975,2970,2017
20230803,101000,209002475,2980,2990,2990,2980,8000
20230803,100900,185115330,3005,3005,3005,3005,200
20230803,100800,184514330,3010,3010,3010,3010,0
20230803,100700,184514330,3010,3010,3010,3010,0
20230803,100600,184514330,3010,3005,3010,2995,91
20230803,100500,184241530,3010,2995,3010,2995,179
20230803,100400,183704025,2995,2990,2995,2990,331
20230803,100300,182714305,2985,2995,3005,2985,1420
20230803,100200,178471875,2995,3005,3010,2995,254
20230803,100100,177710280,3000,3000,3000,3000,90
20230803,100000,177440280,2995,3000,3000,2995,68
20230803,095900,177236610,2995,2995,2995,2995,8
20230803,095800,177212650,3005,3005,3005,3005,0
20230803,095700,177212650,3005,3005,3005,3005,1
20230803,095600,177209645,2995,3005,3005,2995,7
20230803,095500,177188650,3010,2990,3010,2985,1194
20230803,095400,173617205,2995,3000,3000,2995,408
20230803,095300,172393245,3000,3000,3000,3000,0
20230803,095200,172393245,3000,2995,3000,2995,43
20230803,095100,172264390,2985,2985,2985,2985,0
20230803,095000,172264390,2985,2995,3005,2985,52
20230803,094900,172108485,2985,2990,2995,2985,534
20230803,094800,170513235,3000,3005,3005,3000,23
20230803,094700,170444160,3000,3005,3005,3000,213
20230803,094600,169805130,3005,3000,3005,3000,19
20230803,094500,169748105,3000,3000,3000,3000,1103
20230803,094400,166439105,2995,2995,2995,2995,41
20230803,094300,166316310,3000,2990,3000,2990,50
20230803,094200,166166610,2990,2980,2990,2975,1445
20230803,094100,161859090,2985,2975,2985,2970,587
20230803,094000,160112335,2975,2990,2990,2975,662
20230803,093900,158138735,3000,2980,3000,2980,410
20230803,093800,156913455,2980,2980,2980,2965,180
20230803,093700,156378580,2970,2985,2985,2970,719
20230803,093600,154242565,2990,2975,2990,2955,1537
20230803,093500,149688900,2980,2970,2980,2970,536
20230803,093400,148091800,2975,2980,2980,2975,36
20230803,093300,147984525,2995,2995,2995,2995,1
20230803,093200,147981530,3005,2985,3010,2985,357
20230803,093100,146913025,2985,2980,2985,2980,3
20230803,093000,146904075,2985,2985,2985,2985,45
20230803,092900,146769750,2980,2980,2980,2980,1
20230803,092800,146766770,2980,2970,2980,2970,574
20230803,092700,145056480,2980,2970,2980,2970,1290
20230803,092600,141220180,2970,2975,2975,2970,13
20230803,092500,141181555,2975,2970,2975,2970,892
20230803,092400,138529815,2965,2965,2965,2965,2
20230803,092300,138523885,2990,2990,2990,2990,205
20230803,092200,137910935,2990,2965,2990,2965,3338
20230803,092100,127971910,2965,2960,2965,2955,666
20230803,092000,125999305,2955,2925,2955,2925,84
20230803,091900,125752325,2925,2920,2925,2920,571
20230803,091800,124084975,2915,2920,2920,2910,1267
20230803,091700,120396875,2920,2920,2920,2915,1141
20230803,091600,117065185,2915,2935,2945,2915,6318
20230803,091500,98625335,2930,2950,2950,2930,2452
20230803,091400,91421430,2950,2945,2950,2945,147
20230803,091300,90988155,2945,2950,2950,2940,142
20230803,091200,90569695,2940,2940,2960,2940,800
20230803,091100,88216895,2945,2950,2955,2945,4480
20230803,091000,75003885,2955,2955,2965,2955,836
20230803,090900,72530830,2965,2965,2965,2965,10
20230803,090800,72501180,2970,2950,2980,2940,209
20230803,090700,71884945,2950,2945,2980,2945,404
20230803,090600,70689560,2950,2945,2950,2940,1964
20230803,090500,64906785,2950,2955,2975,2950,2212
20230803,090400,58374070,2950,2960,2975,2950,3635
20230803,090300,47626810,2975,2975,2975,2960,3962
20230803,090200,35868105,2975,2985,2990,2975,1791
20230803,090100,30528365,2990,2990,2990,2990,1001
20230803,090000,27535375,2990,3020,3020,2990,9127