KissMeData/047400/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191900,10957538270,3725,3725,3725,3725,20861
20230802,191800,10957538270,3725,3725,3725,3725,0
20230802,191700,10957538270,3725,3725,3725,3725,0
20230802,191600,10957538270,3725,3725,3725,3725,0
20230802,191500,10957538270,3725,3725,3725,3725,0
20230802,191400,10957538270,3725,3725,3725,3725,0
20230802,191300,10957538270,3725,3725,3725,3725,0
20230802,191200,10957538270,3725,3725,3725,3725,0
20230802,191100,10957538270,3725,3725,3725,3725,0
20230802,191000,10957538270,3725,3725,3725,3725,0
20230802,190900,10957538270,3725,3725,3725,3725,0
20230802,190800,10957538270,3725,3725,3725,3725,0
20230802,190700,10957538270,3725,3725,3725,3725,0
20230802,190600,10957538270,3725,3725,3725,3725,0
20230802,190500,10957538270,3725,3725,3725,3725,0
20230802,190400,10957538270,3725,3725,3725,3725,0
20230802,190300,10957538270,3725,3725,3725,3725,0
20230802,190200,10957538270,3725,3725,3725,3725,0
20230802,190100,10957538270,3725,3725,3725,3725,0
20230802,190000,10957538270,3725,3725,3725,3725,0
20230802,185900,10957538270,3725,3725,3725,3725,0
20230802,185800,10957538270,3725,3725,3725,3725,0
20230802,185700,10957538270,3725,3725,3725,3725,0
20230802,185600,10957538270,3725,3725,3725,3725,0
20230802,185500,10957538270,3725,3725,3725,3725,0
20230802,185400,10957538270,3725,3725,3725,3725,0
20230802,185300,10957538270,3725,3725,3725,3725,0
20230802,185200,10957538270,3725,3725,3725,3725,0
20230802,185100,10957538270,3725,3725,3725,3725,0
20230802,185000,10957538270,3725,3725,3725,3725,0
20230802,184900,10957538270,3725,3725,3725,3725,20861
20230802,184800,10957538270,3725,3725,3725,3725,0
20230802,184700,10957538270,3725,3725,3725,3725,0
20230802,184600,10957538270,3725,3725,3725,3725,0
20230802,184500,10957538270,3725,3725,3725,3725,0
20230802,184400,10957538270,3725,3725,3725,3725,0
20230802,184300,10957538270,3725,3725,3725,3725,0
20230802,184200,10957538270,3725,3725,3725,3725,0
20230802,184100,10957538270,3725,3725,3725,3725,0
20230802,184000,10957538270,3725,3725,3725,3725,0
20230802,183900,10957538270,3725,3725,3725,3725,0
20230802,183800,10957538270,3725,3725,3725,3725,0
20230802,183700,10957538270,3725,3725,3725,3725,0
20230802,183600,10957538270,3725,3725,3725,3725,0
20230802,183500,10957538270,3725,3725,3725,3725,0
20230802,183400,10957538270,3725,3725,3725,3725,0
20230802,183300,10957538270,3725,3725,3725,3725,0
20230802,183200,10957538270,3725,3725,3725,3725,0
20230802,183100,10957538270,3725,3725,3725,3725,0
20230802,183000,10957538270,3725,3725,3725,3725,0
20230802,182900,10957538270,3725,3725,3725,3725,0
20230802,182800,10957538270,3725,3725,3725,3725,0
20230802,182700,10957538270,3725,3725,3725,3725,0
20230802,182600,10957538270,3725,3725,3725,3725,0
20230802,182500,10957538270,3725,3725,3725,3725,0
20230802,182400,10957538270,3725,3725,3725,3725,0
20230802,182300,10957538270,3725,3725,3725,3725,0
20230802,182200,10957538270,3725,3725,3725,3725,0
20230802,182100,10957538270,3725,3725,3725,3725,0
20230802,182000,10957538270,3725,3725,3725,3725,0
20230802,181900,10957538270,3725,3725,3725,3725,20861
20230802,181800,10957538270,3725,3725,3725,3725,0
20230802,181700,10957538270,3725,3725,3725,3725,0
20230802,181600,10957538270,3725,3725,3725,3725,0
20230802,181500,10957538270,3725,3725,3725,3725,0
20230802,181400,10957538270,3725,3725,3725,3725,0
20230802,181300,10957538270,3725,3725,3725,3725,0
20230802,181200,10957538270,3725,3725,3725,3725,0
20230802,181100,10957538270,3725,3725,3725,3725,0
20230802,181000,10957538270,3725,3725,3725,3725,0
20230802,180900,10957538270,3725,3725,3725,3725,0
20230802,180800,10957538270,3725,3725,3725,3725,0
20230802,180700,10957538270,3725,3725,3725,3725,0
20230802,180600,10957538270,3725,3725,3725,3725,0
20230802,180500,10957538270,3725,3725,3725,3725,0
20230802,180400,10957538270,3725,3725,3725,3725,0
20230802,180300,10957538270,3725,3725,3725,3725,0
20230802,180200,10957538270,3725,3725,3725,3725,0
20230802,180100,10957538270,3725,3725,3725,3725,0
20230802,180000,10957538270,3725,3725,3725,3725,0
20230802,175900,10957538270,3725,3725,3725,3725,0
20230802,175800,10957538270,3725,3725,3725,3725,0
20230802,175700,10957538270,3725,3725,3725,3725,0
20230802,175600,10957538270,3725,3725,3725,3725,0
20230802,175500,10957538270,3725,3725,3725,3725,0
20230802,175400,10957538270,3725,3725,3725,3725,0
20230802,175300,10957538270,3725,3725,3725,3725,0
20230802,175200,10957538270,3725,3725,3725,3725,0
20230802,175100,10957538270,3725,3725,3725,3725,0
20230802,175000,10957538270,3725,3725,3725,3725,0
20230802,174900,10957538270,3725,3725,3725,3725,20861
20230802,174800,10957538270,3725,3725,3725,3725,0
20230802,174700,10957538270,3725,3725,3725,3725,0
20230802,174600,10957538270,3725,3725,3725,3725,0
20230802,174500,10957538270,3725,3725,3725,3725,0
20230802,174400,10957538270,3725,3725,3725,3725,0
20230802,174300,10957538270,3725,3725,3725,3725,0
20230802,174200,10957538270,3725,3725,3725,3725,0
20230802,174100,10957538270,3725,3725,3725,3725,0
20230802,174000,10957538270,3725,3725,3725,3725,0
20230802,173900,10957538270,3725,3725,3725,3725,0
20230802,173800,10957538270,3725,3725,3725,3725,0
20230802,173700,10957538270,3725,3725,3725,3725,0
20230802,173600,10957538270,3725,3725,3725,3725,0
20230802,173500,10957538270,3725,3725,3725,3725,0
20230802,173400,10957538270,3725,3725,3725,3725,0
20230802,173300,10957538270,3725,3725,3725,3725,0
20230802,173200,10957538270,3725,3725,3725,3725,0
20230802,173100,10957538270,3725,3725,3725,3725,0
20230802,173000,10957538270,3725,3725,3725,3725,0
20230802,172900,10957538270,3725,3725,3725,3725,0
20230802,172800,10957538270,3725,3725,3725,3725,0
20230802,172700,10957538270,3725,3725,3725,3725,0
20230802,172600,10957538270,3725,3725,3725,3725,0
20230802,172500,10957538270,3725,3725,3725,3725,0
20230802,172400,10957538270,3725,3725,3725,3725,0
20230802,172300,10957538270,3725,3725,3725,3725,0
20230802,172200,10957538270,3725,3725,3725,3725,0
20230802,172100,10957538270,3725,3725,3725,3725,0
20230802,172000,10957538270,3725,3725,3725,3725,0
20230802,171900,10957538270,3725,3725,3725,3725,20861
20230802,171800,10957538270,3725,3725,3725,3725,0
20230802,171700,10957538270,3725,3725,3725,3725,0
20230802,171600,10957538270,3725,3725,3725,3725,0
20230802,171500,10957538270,3725,3725,3725,3725,0
20230802,171400,10957538270,3725,3725,3725,3725,0
20230802,171300,10957538270,3725,3725,3725,3725,0
20230802,171200,10957538270,3725,3725,3725,3725,0
20230802,171100,10957538270,3725,3725,3725,3725,0
20230802,171000,10957538270,3725,3725,3725,3725,0
20230802,170900,10957538270,3725,3725,3725,3725,0
20230802,170800,10957538270,3725,3725,3725,3725,0
20230802,170700,10957538270,3725,3725,3725,3725,0
20230802,170600,10957538270,3725,3725,3725,3725,0
20230802,170500,10957538270,3725,3725,3725,3725,0
20230802,170400,10957538270,3725,3725,3725,3725,0
20230802,170300,10957538270,3725,3725,3725,3725,0
20230802,170200,10957538270,3725,3725,3725,3725,0
20230802,170100,10957538270,3725,3725,3725,3725,0
20230802,170000,10957538270,3725,3725,3725,3725,0
20230802,165900,10957538270,3725,3725,3725,3725,0
20230802,165800,10957538270,3725,3725,3725,3725,0
20230802,165700,10957538270,3725,3725,3725,3725,0
20230802,165600,10957538270,3725,3725,3725,3725,0
20230802,165500,10957538270,3725,3725,3725,3725,0
20230802,165400,10957538270,3725,3725,3725,3725,0
20230802,165300,10957538270,3725,3725,3725,3725,0
20230802,165200,10957538270,3725,3725,3725,3725,0
20230802,165100,10957538270,3725,3725,3725,3725,0
20230802,165000,10957538270,3725,3725,3725,3725,0
20230802,164900,10957538270,3725,3725,3725,3725,20861
20230802,164800,10957538270,3725,3725,3725,3725,0
20230802,164700,10957538270,3725,3725,3725,3725,0
20230802,164600,10957538270,3725,3725,3725,3725,0
20230802,164500,10957538270,3725,3725,3725,3725,0
20230802,164400,10957538270,3725,3725,3725,3725,0
20230802,164300,10957538270,3725,3725,3725,3725,0
20230802,164200,10957538270,3725,3725,3725,3725,0
20230802,164100,10957538270,3725,3725,3725,3725,0
20230802,164000,10957538270,3725,3725,3725,3725,0
20230802,163900,10957538270,3725,3725,3725,3725,0
20230802,163800,10957538270,3725,3725,3725,3725,0
20230802,163700,10957538270,3725,3725,3725,3725,0
20230802,163600,10957538270,3725,3725,3725,3725,0
20230802,163500,10957538270,3725,3725,3725,3725,0
20230802,163400,10957538270,3725,3725,3725,3725,0
20230802,163300,10957538270,3725,3725,3725,3725,0
20230802,163200,10957538270,3725,3725,3725,3725,0
20230802,163100,10957538270,3725,3725,3725,3725,0
20230802,163000,10957538270,3725,3725,3725,3725,0
20230802,162900,10957538270,3725,3725,3725,3725,0
20230802,162800,10957538270,3725,3725,3725,3725,0
20230802,162700,10957538270,3725,3725,3725,3725,0
20230802,162600,10957538270,3725,3725,3725,3725,0
20230802,162500,10957538270,3725,3725,3725,3725,0
20230802,162400,10957538270,3725,3725,3725,3725,0
20230802,162300,10957538270,3725,3725,3725,3725,0
20230802,162200,10957538270,3725,3725,3725,3725,0
20230802,162100,10957538270,3725,3725,3725,3725,0
20230802,162000,10957538270,3725,3725,3725,3725,0
20230802,161900,10957538270,3725,3725,3725,3725,20861
20230802,161800,10957538270,3725,3725,3725,3725,0
20230802,161700,10957538270,3725,3725,3725,3725,0
20230802,161600,10957538270,3725,3725,3725,3725,0
20230802,161500,10957538270,3725,3725,3725,3725,0
20230802,161400,10957538270,3725,3725,3725,3725,0
20230802,161300,10957538270,3725,3725,3725,3725,0
20230802,161200,10957538270,3725,3725,3725,3725,0
20230802,161100,10957538270,3725,3725,3725,3725,0
20230802,161000,10957538270,3725,3725,3725,3725,0
20230802,160900,10957538270,3725,3725,3725,3725,0
20230802,160800,10957538270,3725,3725,3725,3725,0
20230802,160700,10957538270,3725,3725,3725,3725,0
20230802,160600,10957538270,3725,3725,3725,3725,0
20230802,160500,10957538270,3725,3725,3725,3725,0
20230802,160400,10957538270,3725,3725,3725,3725,0
20230802,160300,10957538270,3725,3725,3725,3725,0
20230802,160200,10957538270,3725,3725,3725,3725,0
20230802,160100,10957538270,3725,3725,3725,3725,0
20230802,160000,10957538270,3725,3725,3725,3725,0
20230802,155900,10957538270,3725,3725,3725,3725,0
20230802,155800,10957538270,3725,3725,3725,3725,0
20230802,155700,10957538270,3725,3725,3725,3725,0
20230802,155600,10957538270,3725,3725,3725,3725,0
20230802,155500,10957538270,3725,3725,3725,3725,0
20230802,155400,10957538270,3725,3725,3725,3725,0
20230802,155300,10957538270,3725,3725,3725,3725,0
20230802,155200,10957538270,3725,3725,3725,3725,0
20230802,155100,10957538270,3725,3725,3725,3725,0
20230802,155000,10957538270,3725,3725,3725,3725,0
20230802,154900,10957538270,3725,3725,3725,3725,20861
20230802,154800,10957538270,3725,3725,3725,3725,0
20230802,154700,10957538270,3725,3725,3725,3725,0
20230802,154600,10957538270,3725,3725,3725,3725,0
20230802,154500,10957538270,3725,3725,3725,3725,0
20230802,154400,10957538270,3725,3725,3725,3725,0
20230802,154300,10957538270,3725,3725,3725,3725,0
20230802,154200,10957538270,3725,3725,3725,3725,0
20230802,154100,10957538270,3725,3725,3725,3725,0
20230802,154000,10957538270,3725,3725,3725,3725,0
20230802,153900,10957538270,3725,3725,3725,3725,0
20230802,153800,10957538270,3725,3725,3725,3725,0
20230802,153700,10957538270,3725,3725,3725,3725,0
20230802,153600,10957538270,3725,3725,3725,3725,0
20230802,153500,10957538270,3725,3725,3725,3725,0
20230802,153400,10957538270,3725,3725,3725,3725,0
20230802,153300,10957538270,3725,3725,3725,3725,0
20230802,153200,10957538270,3725,3725,3725,3725,0
20230802,153100,10957538270,3725,3725,3725,3725,0
20230802,153000,10957538270,3725,3725,3725,3725,20861
20230802,152900,10879831045,3725,3725,3725,3725,0
20230802,152800,10879831045,3725,3725,3725,3725,0
20230802,152700,10879831045,3725,3725,3725,3725,0
20230802,152600,10879831045,3725,3725,3725,3725,0
20230802,152500,10879831045,3725,3725,3725,3725,0
20230802,152400,10879831045,3725,3725,3725,3725,0
20230802,152300,10879831045,3725,3725,3725,3725,0
20230802,152200,10879831045,3725,3725,3725,3725,0
20230802,152100,10879831045,3725,3725,3725,3725,0
20230802,152000,10879831045,3725,3725,3725,3725,0
20230802,151900,10879831045,3725,3725,3730,3720,8303
20230802,151800,10848902445,3730,3710,3730,3705,8832
20230802,151700,10816088020,3710,3705,3715,3705,1700
20230802,151600,10809781495,3710,3710,3710,3705,1914
20230802,151500,10802687510,3705,3710,3710,3705,3246
20230802,151400,10790653410,3710,3705,3710,3700,2683
20230802,151300,10780714155,3705,3710,3710,3695,5066
20230802,151200,10761968485,3705,3710,3710,3705,1014
20230802,151100,10758210400,3710,3710,3710,3705,5392
20230802,151000,10738207525,3710,3715,3715,3710,2437
20230802,150900,10729163215,3715,3710,3715,3710,480
20230802,150800,10727381515,3715,3715,3715,3715,1522
20230802,150700,10721727285,3715,3710,3715,3710,872
20230802,150600,10718487875,3715,3705,3715,3700,1487
20230802,150500,10712969235,3705,3690,3705,3685,9179
20230802,150400,10679099330,3695,3695,3695,3690,3962
20230802,150300,10664477505,3690,3695,3695,3690,1285
20230802,150200,10659733750,3705,3695,3710,3695,4827
20230802,150100,10641883600,3695,3680,3695,3675,3650
20230802,150000,10628429580,3685,3670,3685,3670,3589
20230802,145900,10615213565,3680,3675,3680,3665,6172
20230802,145800,10592510835,3665,3665,3675,3660,16025
20230802,145700,10533755725,3665,3675,3675,3665,6088
20230802,145600,10511425270,3675,3675,3675,3675,3958
20230802,145500,10496879620,3675,3670,3675,3665,5244
20230802,145400,10477634015,3665,3680,3680,3665,8966
20230802,145300,10444679285,3685,3690,3695,3685,10973
20230802,145200,10404200195,3695,3695,3710,3690,2326
20230802,145100,10395603670,3695,3695,3715,3690,5199
20230802,145000,10376348265,3695,3700,3700,3690,1824
20230802,144900,10369609010,3695,3700,3700,3695,7555
20230802,144800,10341679275,3695,3700,3700,3690,7495
20230802,144700,10313982525,3700,3710,3710,3700,7802
20230802,144600,10285095430,3710,3715,3725,3710,7341
20230802,144500,10257844780,3715,3715,3725,3710,1424
20230802,144400,10252556360,3725,3725,3725,3715,7191
20230802,144300,10225820480,3725,3720,3735,3720,4744
20230802,144200,10208168135,3740,3750,3750,3720,16645
20230802,144100,10146031050,3740,3755,3755,3735,11260
20230802,144000,10103865500,3745,3735,3755,3730,14222
20230802,143900,10050650310,3740,3740,3745,3725,8022
20230802,143800,10020668450,3725,3725,3740,3720,5286
20230802,143700,10000947875,3725,3720,3725,3720,2540
20230802,143600,9991492435,3725,3725,3725,3715,1356
20230802,143500,9986448010,3725,3720,3730,3720,212
20230802,143400,9985658335,3725,3725,3725,3725,207
20230802,143300,9984887260,3720,3720,3720,3715,1756
20230802,143200,9978355045,3720,3720,3720,3710,662
20230802,143100,9975892435,3720,3720,3720,3715,31
20230802,143000,9975777195,3710,3705,3715,3705,499
20230802,142900,9973925760,3710,3700,3710,3700,2263
20230802,142800,9965550930,3700,3710,3710,3700,2039
20230802,142700,9957998355,3710,3705,3720,3705,1273
20230802,142600,9953279575,3705,3705,3710,3705,844
20230802,142500,9950152305,3700,3710,3720,3700,15719
20230802,142400,9891955320,3710,3715,3715,3710,2363
20230802,142300,9883186060,3715,3715,3715,3715,152
20230802,142200,9882621380,3720,3720,3720,3720,481
20230802,142100,9880832060,3720,3720,3720,3715,355
20230802,142000,9879511465,3715,3720,3720,3715,577
20230802,141900,9877367760,3715,3715,3715,3715,378
20230802,141800,9875963490,3715,3710,3715,3700,1886
20230802,141700,9868983740,3705,3720,3720,3705,12705
20230802,141600,9821843360,3725,3725,3725,3720,121
20230802,141500,9821392685,3725,3720,3725,3720,208
20230802,141400,9820617895,3725,3720,3725,3715,1969
20230802,141300,9813298515,3725,3720,3725,3715,2206
20230802,141200,9805090850,3720,3735,3735,3720,3653
20230802,141100,9791474335,3730,3735,3735,3730,1481
20230802,141000,9785942845,3735,3745,3745,3735,8669
20230802,140900,9753517245,3750,3760,3760,3745,1459
20230802,140800,9748040210,3760,3760,3770,3740,3328
20230802,140700,9735507515,3765,3750,3765,3740,2563
20230802,140600,9725885825,3750,3740,3750,3740,1405
20230802,140500,9720620700,3740,3730,3740,3730,1783
20230802,140400,9713968905,3730,3740,3745,3730,3268
20230802,140300,9701754950,3740,3745,3745,3740,724
20230802,140200,9699045440,3740,3740,3740,3735,1295
20230802,140100,9694202370,3735,3735,3735,3730,1910
20230802,140000,9687073125,3735,3725,3735,3725,513
20230802,135900,9685160240,3730,3730,3735,3725,1645
20230802,135800,9679026435,3730,3730,3740,3730,1252
20230802,135700,9674351285,3735,3730,3735,3720,1798
20230802,135600,9667647480,3730,3740,3740,3705,35713
20230802,135500,9535040115,3765,3735,3765,3725,930
20230802,135400,9531569145,3735,3765,3765,3735,3683
20230802,135300,9517726495,3760,3735,3765,3735,2955
20230802,135200,9506652250,3735,3740,3740,3735,171
20230802,135100,9506013475,3740,3735,3755,3720,24863
20230802,135000,9413298185,3735,3745,3750,3735,10718
20230802,134900,9373234860,3745,3755,3755,3745,781
20230802,134800,9370309585,3755,3740,3755,3740,3366
20230802,134700,9357710675,3740,3750,3750,3740,6508
20230802,134600,9333347975,3745,3755,3760,3745,10750
20230802,134500,9293022570,3755,3750,3755,3750,1505
20230802,134400,9287378560,3755,3755,3760,3755,1831
20230802,134300,9280503135,3755,3760,3765,3755,4199
20230802,134200,9264723495,3765,3770,3780,3765,2828
20230802,134100,9254074310,3765,3770,3780,3765,2159
20230802,134000,9245940255,3770,3785,3785,3770,6085
20230802,133900,9222953470,3785,3785,3790,3785,2298
20230802,133800,9214254605,3790,3780,3790,3780,4386
20230802,133700,9197662980,3780,3790,3790,3780,1569
20230802,133600,9191724505,3790,3785,3790,3785,1108
20230802,133500,9187530695,3780,3785,3785,3780,1024
20230802,133400,9183657620,3785,3785,3785,3785,1246
20230802,133300,9178941510,3785,3795,3800,3785,4877
20230802,133200,9160462315,3800,3800,3800,3795,500
20230802,133100,9158564530,3795,3800,3800,3795,137
20230802,133000,9158044545,3800,3795,3800,3795,710
20230802,132900,9155347475,3800,3800,3800,3795,1494
20230802,132800,9149676545,3795,3800,3800,3795,672
20230802,132700,9147122950,3800,3800,3805,3800,893
20230802,132600,9143729535,3795,3790,3795,3790,463
20230802,132500,9141974610,3790,3790,3795,3790,1251
20230802,132400,9137228395,3795,3800,3800,3790,4291
20230802,132300,9120943210,3800,3800,3805,3800,4866
20230802,132200,9102442835,3805,3805,3805,3800,15105
20230802,132100,9045012410,3810,3810,3810,3810,1277
20230802,132000,9040147040,3810,3810,3810,3805,2101
20230802,131900,9032151980,3810,3805,3810,3805,6104
20230802,131800,9008924140,3810,3810,3815,3810,6646
20230802,131700,8983600380,3815,3825,3825,3810,4640
20230802,131600,8965900315,3825,3820,3825,3820,1878
20230802,131500,8958726325,3820,3825,3835,3820,1841
20230802,131400,8951691005,3825,3830,3835,3825,6316
20230802,131300,8927520630,3830,3835,3840,3830,5956
20230802,131200,8904664615,3840,3835,3840,3835,4458
20230802,131100,8887567925,3840,3840,3840,3835,2920
20230802,131000,8876367385,3840,3835,3840,3835,785
20230802,130900,8873356285,3835,3845,3845,3835,6239
20230802,130800,8849393440,3845,3845,3845,3840,2030
20230802,130700,8841595555,3845,3840,3845,3840,3747
20230802,130600,8827207025,3845,3825,3845,3825,3496
20230802,130500,8813829675,3825,3830,3830,3825,2849
20230802,130400,8802918675,3830,3830,3835,3830,897
20230802,130300,8799481870,3830,3830,3845,3830,413
20230802,130200,8797898065,3830,3830,3840,3830,1407
20230802,130100,8792502905,3840,3830,3840,3830,122
20230802,130000,8792035080,3830,3835,3840,3830,1651
20230802,125900,8785703370,3840,3840,3840,3840,1042
20230802,125800,8781702090,3840,3840,3840,3830,2524
20230802,125700,8772025875,3840,3835,3840,3830,3635
20230802,125600,8758085745,3835,3830,3835,3830,1656
20230802,125500,8751739605,3830,3830,3830,3830,2307
20230802,125400,8742903795,3830,3835,3835,3830,1277
20230802,125300,8738006505,3835,3840,3845,3835,6324
20230802,125200,8713749985,3840,3840,3845,3840,1853
20230802,125100,8706634165,3840,3845,3845,3840,3762
20230802,125000,8692183135,3845,3855,3855,3840,1589
20230802,124900,8686063750,3850,3855,3860,3840,1936
20230802,124800,8678610595,3855,3835,3860,3835,9020
20230802,124700,8643922260,3835,3835,3840,3835,5404
20230802,124600,8623197905,3835,3835,3840,3835,6442
20230802,124500,8598462145,3835,3840,3840,3835,1798
20230802,124400,8591558945,3845,3845,3845,3840,1636
20230802,124300,8585274840,3840,3850,3850,3840,3749
20230802,124200,8570870335,3850,3850,3850,3840,2258
20230802,124100,8562186245,3850,3840,3850,3840,2783
20230802,124000,8551476790,3840,3850,3850,3840,2918
20230802,123900,8540251750,3850,3850,3855,3840,11234
20230802,123800,8497014660,3855,3860,3860,3850,9891
20230802,123700,8458917985,3860,3855,3870,3850,32218
20230802,123600,8334546745,3850,3840,3860,3835,29251
20230802,123500,8222008960,3835,3820,3840,3820,16637
20230802,123400,8158291140,3820,3815,3820,3810,10050
20230802,123300,8119963055,3805,3805,3815,3800,7196
20230802,123200,8092577165,3805,3805,3805,3800,3038
20230802,123100,8081017580,3805,3800,3805,3800,614
20230802,123000,8078682875,3800,3800,3805,3800,128
20230802,122900,8078196470,3800,3805,3805,3800,34
20230802,122800,8078067220,3800,3805,3805,3800,263
20230802,122700,8077067770,3805,3805,3805,3800,130
20230802,122600,8076573130,3805,3805,3805,3805,6
20230802,122500,8076550300,3805,3790,3810,3785,741
20230802,122400,8073745035,3785,3790,3800,3785,2012
20230802,122300,8066125195,3790,3785,3790,3785,131
20230802,122200,8065629210,3785,3795,3795,3785,4487
20230802,122100,8048644820,3800,3810,3810,3800,925
20230802,122000,8045126825,3805,3805,3805,3805,1170
20230802,121900,8040674975,3805,3805,3810,3785,4602
20230802,121800,8023185985,3800,3780,3800,3780,10839
20230802,121700,7982067235,3780,3780,3785,3775,1067
20230802,121600,7978034040,3780,3780,3780,3780,338
20230802,121500,7976756400,3780,3770,3790,3770,88
20230802,121400,7976424490,3790,3795,3795,3760,1148
20230802,121300,7972096495,3770,3790,3795,3755,12979
20230802,121200,7923177085,3790,3795,3795,3785,213
20230802,121100,7922370785,3795,3775,3795,3775,39
20230802,121000,7922222940,3775,3780,3780,3770,2394
20230802,120900,7913181255,3800,3805,3805,3770,10902
20230802,120800,7871892840,3805,3820,3820,3805,4870
20230802,120700,7853342905,3815,3815,3820,3815,1472
20230802,120600,7847726440,3820,3820,3820,3815,1505
20230802,120500,7841983135,3815,3815,3820,3815,837
20230802,120400,7838788230,3820,3820,3820,3815,392
20230802,120300,7837291695,3825,3810,3825,3810,486
20230802,120200,7835435210,3815,3825,3825,3815,3888
20230802,120100,7820586845,3820,3815,3820,3815,4946
20230802,120000,7801708320,3820,3810,3825,3810,3505
20230802,115900,7788322130,3815,3815,3820,3815,1813
20230802,115800,7781398180,3810,3800,3850,3800,25892
20230802,115700,7682596220,3795,3790,3795,3780,2893
20230802,115600,7671622465,3795,3785,3795,3780,5072
20230802,115500,7652419430,3790,3795,3795,3780,264
20230802,115400,7651420020,3780,3790,3800,3780,21695
20230802,115300,7569268475,3795,3780,3800,3780,10163
20230802,115200,7530766340,3790,3770,3790,3770,9258
20230802,115100,7495746300,3765,3760,3775,3755,2578
20230802,115000,7486042610,3755,3775,3780,3755,11751
20230802,114900,7441770695,3780,3780,3780,3770,2919
20230802,114800,7430753920,3775,3775,3780,3760,5229
20230802,114700,7411057635,3765,3760,3775,3760,11704
20230802,114600,7366989745,3760,3765,3765,3760,1571
20230802,114500,7361082385,3765,3760,3765,3755,1331
20230802,114400,7356083845,3755,3755,3765,3750,720
20230802,114300,7353380190,3750,3745,3750,3745,3770
20230802,114200,7339243170,3745,3730,3745,3730,3543
20230802,114100,7326013910,3730,3735,3745,3730,3331
20230802,114000,7313570140,3735,3745,3750,3735,10916
20230802,113900,7272749055,3745,3755,3755,3745,4074
20230802,113800,7257481140,3755,3760,3760,3750,5389
20230802,113700,7237238495,3765,3760,3765,3760,792
20230802,113600,7234260555,3760,3755,3760,3750,3413
20230802,113500,7221445910,3755,3760,3760,3755,5323
20230802,113400,7201432250,3760,3760,3760,3745,4003
20230802,113300,7186402725,3760,3760,3760,3740,7360
20230802,113200,7158830285,3760,3765,3765,3740,16701
20230802,113100,7096159140,3765,3780,3780,3765,423
20230802,113000,7094565345,3780,3780,3780,3775,259
20230802,112900,7093586330,3760,3785,3785,3755,16434
20230802,112800,7031616310,3785,3785,3785,3780,3400
20230802,112700,7018763245,3785,3785,3790,3780,1368
20230802,112600,7013586230,3785,3785,3795,3785,4404
20230802,112500,6996895235,3790,3790,3800,3790,1138
20230802,112400,6992581525,3790,3785,3790,3780,1013
20230802,112300,6988751080,3780,3780,3785,3780,11048
20230802,112200,6946977500,3785,3790,3790,3780,1021
20230802,112100,6943115435,3790,3790,3790,3780,9622
20230802,112000,6906699950,3795,3785,3800,3785,12525
20230802,111900,6859235625,3785,3780,3785,3780,7281
20230802,111800,6831706545,3780,3785,3785,3780,3419
20230802,111700,6818771420,3785,3785,3785,3785,6342
20230802,111600,6794766950,3785,3790,3790,3785,1625
20230802,111500,6788613665,3790,3790,3790,3780,17027
20230802,111400,6724163340,3790,3800,3800,3790,6573
20230802,111300,6699215725,3795,3795,3800,3795,1480
20230802,111200,6693598065,3800,3795,3800,3795,2244
20230802,111100,6685082025,3795,3800,3800,3790,708
20230802,111000,6682397230,3800,3790,3800,3790,340
20230802,110900,6681106315,3790,3795,3800,3790,5737
20230802,110800,6659356695,3795,3810,3810,3795,428
20230802,110700,6657727320,3810,3800,3810,3795,4219
20230802,110600,6641709260,3800,3805,3810,3800,762
20230802,110500,6638810060,3805,3810,3810,3805,631
20230802,110400,6636408950,3810,3810,3810,3810,356
20230802,110300,6635052590,3810,3800,3810,3800,412
20230802,110200,6633485370,3800,3800,3800,3795,4090
20230802,110100,6617958745,3800,3810,3815,3800,3377
20230802,110000,6605112160,3810,3810,3820,3805,2508
20230802,105900,6595556960,3810,3805,3815,3805,2856
20230802,105800,6584679645,3805,3805,3810,3800,1992
20230802,105700,6577102750,3800,3795,3800,3795,2908
20230802,105600,6566061735,3795,3800,3810,3795,3069
20230802,105500,6554407120,3805,3790,3805,3790,4808
20230802,105400,6536134525,3790,3795,3805,3790,4795
20230802,105300,6517941410,3805,3790,3805,3790,948
20230802,105200,6514342070,3790,3800,3805,3790,12919
20230802,105100,6465321095,3800,3810,3810,3800,838
20230802,105000,6462131675,3810,3815,3815,3810,157
20230802,104900,6461533070,3810,3800,3810,3800,1307
20230802,104800,6456564400,3800,3800,3800,3800,733
20230802,104700,6453779000,3800,3800,3805,3800,1220
20230802,104600,6449142900,3800,3805,3805,3800,3669
20230802,104500,6435200685,3800,3800,3805,3800,7136
20230802,104400,6408082630,3800,3800,3800,3800,1791
20230802,104300,6401276830,3795,3810,3810,3795,240
20230802,104200,6400365620,3795,3800,3800,3795,2783
20230802,104100,6389802965,3795,3810,3810,3790,12296
20230802,104000,6343112355,3815,3815,3815,3810,2183
20230802,103900,6334788055,3815,3820,3820,3810,1259
20230802,103800,6329984915,3820,3820,3820,3810,471
20230802,103700,6328186995,3820,3810,3820,3805,7544
20230802,103600,6299468935,3805,3810,3820,3795,12286
20230802,103500,6252701450,3810,3810,3810,3810,1446
20230802,103400,6247192190,3815,3820,3820,3800,7788
20230802,103300,6217544115,3820,3820,3820,3810,6067
20230802,103200,6194419035,3820,3815,3820,3815,3478
20230802,103100,6181149290,3820,3815,3820,3815,96
20230802,103000,6180783005,3815,3815,3815,3810,2176
20230802,102900,6172485140,3815,3815,3820,3815,1599
20230802,102800,6166384900,3815,3820,3820,3815,3474
20230802,102700,6153125390,3825,3830,3830,3825,2391
20230802,102600,6143974010,3830,3835,3840,3830,7109
20230802,102500,6116706005,3840,3840,3845,3840,6666
20230802,102400,6091085070,3845,3845,3845,3835,1439
20230802,102300,6085554315,3835,3850,3850,3835,13591
20230802,102200,6033389205,3855,3850,3855,3835,22607
20230802,102100,5946377110,3835,3840,3850,3835,12309
20230802,102000,5899120305,3845,3850,3850,3835,6786
20230802,101900,5873052410,3845,3825,3860,3805,16370
20230802,101800,5810137405,3805,3805,3835,3805,10304
20230802,101700,5770743845,3805,3800,3810,3800,1114
20230802,101600,5766501655,3800,3810,3815,3800,9933
20230802,101500,5728721805,3815,3815,3815,3810,2940
20230802,101400,5717512310,3810,3810,3810,3800,2932
20230802,101300,5706345185,3810,3800,3810,3795,3636
20230802,101200,5692509260,3800,3790,3800,3785,12453
20230802,101100,5645330880,3790,3810,3810,3790,23314
20230802,101000,5556752920,3805,3815,3815,3800,20103
20230802,100900,5480242545,3815,3825,3825,3815,12149
20230802,100800,5433842045,3830,3835,3835,3825,8827
20230802,100700,5400051710,3835,3835,3835,3830,3337
20230802,100600,5387258845,3830,3835,3840,3830,1847
20230802,100500,5380181595,3835,3835,3840,3830,2185
20230802,100400,5371803175,3835,3830,3835,3830,2943
20230802,100300,5360523345,3835,3830,3835,3830,2292
20230802,100200,5351744920,3835,3840,3840,3830,6251
20230802,100100,5327781250,3840,3845,3845,3840,1333
20230802,100000,5322662445,3845,3835,3845,3835,4390
20230802,095900,5305816505,3840,3835,3840,3835,1789
20230802,095800,5298951115,3835,3830,3840,3830,4507
20230802,095700,5281678415,3830,3855,3855,3825,24618
20230802,095600,5187183235,3850,3840,3860,3840,6101
20230802,095500,5163672730,3855,3840,3855,3835,6232
20230802,095400,5139738570,3845,3835,3845,3835,1423
20230802,095300,5134278885,3835,3835,3835,3830,2876
20230802,095200,5123255675,3835,3865,3865,3835,14617
20230802,095100,5067091065,3855,3870,3870,3855,16912
20230802,095000,5001791755,3865,3860,3870,3860,4709
20230802,094900,4983592415,3860,3865,3865,3860,3489
20230802,094800,4970122100,3860,3860,3860,3855,2267
20230802,094700,4961374815,3860,3865,3865,3855,5648
20230802,094600,4939558360,3870,3885,3885,3865,17058
20230802,094500,4873519920,3885,3875,3885,3875,11263
20230802,094400,4829801700,3875,3870,3880,3865,18937
20230802,094300,4756474765,3875,3880,3880,3870,5238
20230802,094200,4736152840,3865,3875,3880,3865,7748
20230802,094100,4706166830,3875,3890,3890,3870,8245
20230802,094000,4674198495,3890,3875,3895,3870,20058
20230802,093900,4596226000,3875,3860,3875,3855,21501
20230802,093800,4513109840,3860,3860,3865,3855,5463
20230802,093700,4492033795,3860,3860,3865,3855,2138
20230802,093600,4483787940,3865,3845,3865,3840,16334
20230802,093500,4420868590,3845,3845,3855,3845,8466
20230802,093400,4388286670,3845,3845,3850,3845,4875
20230802,093300,4369541775,3845,3855,3860,3845,11457
20230802,093200,4325401845,3855,3865,3870,3855,4626
20230802,093100,4307548125,3875,3865,3875,3850,9685
20230802,093000,4270132450,3865,3840,3865,3840,7567
20230802,092900,4240943155,3840,3835,3845,3830,4117
20230802,092800,4225140255,3835,3840,3845,3830,8616
20230802,092700,4192095335,3845,3855,3855,3845,5262
20230802,092600,4171845445,3860,3840,3860,3835,17088
20230802,092500,4106077405,3845,3840,3845,3835,10105
20230802,092400,4067265070,3840,3840,3845,3835,8468
20230802,092300,4034756780,3835,3825,3835,3820,3861
20230802,092200,4019987715,3825,3820,3825,3810,12374
20230802,092100,3972774160,3820,3855,3860,3800,57935
20230802,092000,3750917170,3855,3870,3875,3855,16024
20230802,091900,3689096045,3875,3890,3890,3865,30462
20230802,091800,3570875790,3885,3900,3905,3885,18681
20230802,091700,3498157390,3900,3900,3910,3895,43417
20230802,091600,3328830800,3900,3895,3905,3895,27591
20230802,091500,3221267450,3890,3895,3910,3865,52137
20230802,091400,3018291235,3900,3860,3900,3855,13605
20230802,091300,2965549270,3855,3850,3865,3840,38272
20230802,091200,2818209100,3850,3865,3865,3850,21776
20230802,091100,2734205140,3875,3885,3900,3860,31635
20230802,091000,2611705895,3900,3905,3910,3885,30874
20230802,090900,2491281930,3910,3890,3925,3890,72684
20230802,090800,2207162940,3900,3900,3925,3885,61136
20230802,090700,1968234950,3900,3865,3905,3855,56689
20230802,090600,1748412025,3860,3880,3910,3850,52677
20230802,090500,1544104060,3900,3880,3910,3870,90294
20230802,090400,1192752225,3880,3850,3890,3840,91053
20230802,090300,840357490,3850,3810,3860,3810,71044
20230802,090200,567688350,3815,3825,3845,3775,47946
20230802,090100,385210870,3845,3755,3845,3750,64867
20230802,090000,139470610,3740,3740,3755,3725,37291