KissMeData/045300/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191800,706662490,4895,4895,4895,4895,8070
20230801,191700,706662490,4895,4895,4895,4895,0
20230801,191600,706662490,4895,4895,4895,4895,0
20230801,191500,706662490,4895,4895,4895,4895,0
20230801,191400,706662490,4895,4895,4895,4895,0
20230801,191300,706662490,4895,4895,4895,4895,0
20230801,191200,706662490,4895,4895,4895,4895,0
20230801,191100,706662490,4895,4895,4895,4895,0
20230801,191000,706662490,4895,4895,4895,4895,0
20230801,190900,706662490,4895,4895,4895,4895,0
20230801,190800,706662490,4895,4895,4895,4895,0
20230801,190700,706662490,4895,4895,4895,4895,0
20230801,190600,706662490,4895,4895,4895,4895,0
20230801,190500,706662490,4895,4895,4895,4895,0
20230801,190400,706662490,4895,4895,4895,4895,0
20230801,190300,706662490,4895,4895,4895,4895,0
20230801,190200,706662490,4895,4895,4895,4895,0
20230801,190100,706662490,4895,4895,4895,4895,0
20230801,190000,706662490,4895,4895,4895,4895,0
20230801,185900,706662490,4895,4895,4895,4895,0
20230801,185800,706662490,4895,4895,4895,4895,0
20230801,185700,706662490,4895,4895,4895,4895,0
20230801,185600,706662490,4895,4895,4895,4895,0
20230801,185500,706662490,4895,4895,4895,4895,0
20230801,185400,706662490,4895,4895,4895,4895,0
20230801,185300,706662490,4895,4895,4895,4895,0
20230801,185200,706662490,4895,4895,4895,4895,0
20230801,185100,706662490,4895,4895,4895,4895,0
20230801,185000,706662490,4895,4895,4895,4895,0
20230801,184900,706662490,4895,4895,4895,4895,0
20230801,184800,706662490,4895,4895,4895,4895,8070
20230801,184700,706662490,4895,4895,4895,4895,0
20230801,184600,706662490,4895,4895,4895,4895,0
20230801,184500,706662490,4895,4895,4895,4895,0
20230801,184400,706662490,4895,4895,4895,4895,0
20230801,184300,706662490,4895,4895,4895,4895,0
20230801,184200,706662490,4895,4895,4895,4895,0
20230801,184100,706662490,4895,4895,4895,4895,0
20230801,184000,706662490,4895,4895,4895,4895,0
20230801,183900,706662490,4895,4895,4895,4895,0
20230801,183800,706662490,4895,4895,4895,4895,0
20230801,183700,706662490,4895,4895,4895,4895,0
20230801,183600,706662490,4895,4895,4895,4895,0
20230801,183500,706662490,4895,4895,4895,4895,0
20230801,183400,706662490,4895,4895,4895,4895,0
20230801,183300,706662490,4895,4895,4895,4895,0
20230801,183200,706662490,4895,4895,4895,4895,0
20230801,183100,706662490,4895,4895,4895,4895,0
20230801,183000,706662490,4895,4895,4895,4895,0
20230801,182900,706662490,4895,4895,4895,4895,0
20230801,182800,706662490,4895,4895,4895,4895,0
20230801,182700,706662490,4895,4895,4895,4895,0
20230801,182600,706662490,4895,4895,4895,4895,0
20230801,182500,706662490,4895,4895,4895,4895,0
20230801,182400,706662490,4895,4895,4895,4895,0
20230801,182300,706662490,4895,4895,4895,4895,0
20230801,182200,706662490,4895,4895,4895,4895,0
20230801,182100,706662490,4895,4895,4895,4895,0
20230801,182000,706662490,4895,4895,4895,4895,0
20230801,181900,706662490,4895,4895,4895,4895,0
20230801,181800,706662490,4895,4895,4895,4895,8070
20230801,181700,706662490,4895,4895,4895,4895,0
20230801,181600,706662490,4895,4895,4895,4895,0
20230801,181500,706662490,4895,4895,4895,4895,0
20230801,181400,706662490,4895,4895,4895,4895,0
20230801,181300,706662490,4895,4895,4895,4895,0
20230801,181200,706662490,4895,4895,4895,4895,0
20230801,181100,706662490,4895,4895,4895,4895,0
20230801,181000,706662490,4895,4895,4895,4895,0
20230801,180900,706662490,4895,4895,4895,4895,0
20230801,180800,706662490,4895,4895,4895,4895,0
20230801,180700,706662490,4895,4895,4895,4895,0
20230801,180600,706662490,4895,4895,4895,4895,0
20230801,180500,706662490,4895,4895,4895,4895,0
20230801,180400,706662490,4895,4895,4895,4895,0
20230801,180300,706662490,4895,4895,4895,4895,0
20230801,180200,706662490,4895,4895,4895,4895,0
20230801,180100,706662490,4895,4895,4895,4895,0
20230801,180000,706662490,4895,4895,4895,4895,0
20230801,175900,706662490,4895,4895,4895,4895,0
20230801,175800,706662490,4895,4895,4895,4895,0
20230801,175700,706662490,4895,4895,4895,4895,0
20230801,175600,706662490,4895,4895,4895,4895,0
20230801,175500,706662490,4895,4895,4895,4895,0
20230801,175400,706662490,4895,4895,4895,4895,0
20230801,175300,706662490,4895,4895,4895,4895,0
20230801,175200,706662490,4895,4895,4895,4895,0
20230801,175100,706662490,4895,4895,4895,4895,0
20230801,175000,706662490,4895,4895,4895,4895,0
20230801,174900,706662490,4895,4895,4895,4895,0
20230801,174800,706662490,4895,4895,4895,4895,8070
20230801,174700,706662490,4895,4895,4895,4895,0
20230801,174600,706662490,4895,4895,4895,4895,0
20230801,174500,706662490,4895,4895,4895,4895,0
20230801,174400,706662490,4895,4895,4895,4895,0
20230801,174300,706662490,4895,4895,4895,4895,0
20230801,174200,706662490,4895,4895,4895,4895,0
20230801,174100,706662490,4895,4895,4895,4895,0
20230801,174000,706662490,4895,4895,4895,4895,0
20230801,173900,706662490,4895,4895,4895,4895,0
20230801,173800,706662490,4895,4895,4895,4895,0
20230801,173700,706662490,4895,4895,4895,4895,0
20230801,173600,706662490,4895,4895,4895,4895,0
20230801,173500,706662490,4895,4895,4895,4895,0
20230801,173400,706662490,4895,4895,4895,4895,0
20230801,173300,706662490,4895,4895,4895,4895,0
20230801,173200,706662490,4895,4895,4895,4895,0
20230801,173100,706662490,4895,4895,4895,4895,0
20230801,173000,706662490,4895,4895,4895,4895,0
20230801,172900,706662490,4895,4895,4895,4895,0
20230801,172800,706662490,4895,4895,4895,4895,0
20230801,172700,706662490,4895,4895,4895,4895,0
20230801,172600,706662490,4895,4895,4895,4895,0
20230801,172500,706662490,4895,4895,4895,4895,0
20230801,172400,706662490,4895,4895,4895,4895,0
20230801,172300,706662490,4895,4895,4895,4895,0
20230801,172200,706662490,4895,4895,4895,4895,0
20230801,172100,706662490,4895,4895,4895,4895,0
20230801,172000,706662490,4895,4895,4895,4895,0
20230801,171900,706662490,4895,4895,4895,4895,0
20230801,171800,706662490,4895,4895,4895,4895,8070
20230801,171700,706662490,4895,4895,4895,4895,0
20230801,171600,706662490,4895,4895,4895,4895,0
20230801,171500,706662490,4895,4895,4895,4895,0
20230801,171400,706662490,4895,4895,4895,4895,0
20230801,171300,706662490,4895,4895,4895,4895,0
20230801,171200,706662490,4895,4895,4895,4895,0
20230801,171100,706662490,4895,4895,4895,4895,0
20230801,171000,706662490,4895,4895,4895,4895,0
20230801,170900,706662490,4895,4895,4895,4895,0
20230801,170800,706662490,4895,4895,4895,4895,0
20230801,170700,706662490,4895,4895,4895,4895,0
20230801,170600,706662490,4895,4895,4895,4895,0
20230801,170500,706662490,4895,4895,4895,4895,0
20230801,170400,706662490,4895,4895,4895,4895,0
20230801,170300,706662490,4895,4895,4895,4895,0
20230801,170200,706662490,4895,4895,4895,4895,0
20230801,170100,706662490,4895,4895,4895,4895,0
20230801,170000,706662490,4895,4895,4895,4895,0
20230801,165900,706662490,4895,4895,4895,4895,0
20230801,165800,706662490,4895,4895,4895,4895,0
20230801,165700,706662490,4895,4895,4895,4895,0
20230801,165600,706662490,4895,4895,4895,4895,0
20230801,165500,706662490,4895,4895,4895,4895,0
20230801,165400,706662490,4895,4895,4895,4895,0
20230801,165300,706662490,4895,4895,4895,4895,0
20230801,165200,706662490,4895,4895,4895,4895,0
20230801,165100,706662490,4895,4895,4895,4895,0
20230801,165000,706662490,4895,4895,4895,4895,0
20230801,164900,706662490,4895,4895,4895,4895,0
20230801,164800,706662490,4895,4895,4895,4895,8070
20230801,164700,706662490,4895,4895,4895,4895,0
20230801,164600,706662490,4895,4895,4895,4895,0
20230801,164500,706662490,4895,4895,4895,4895,0
20230801,164400,706662490,4895,4895,4895,4895,0
20230801,164300,706662490,4895,4895,4895,4895,0
20230801,164200,706662490,4895,4895,4895,4895,0
20230801,164100,706662490,4895,4895,4895,4895,0
20230801,164000,706662490,4895,4895,4895,4895,0
20230801,163900,706662490,4895,4895,4895,4895,0
20230801,163800,706662490,4895,4895,4895,4895,0
20230801,163700,706662490,4895,4895,4895,4895,0
20230801,163600,706662490,4895,4895,4895,4895,0
20230801,163500,706662490,4895,4895,4895,4895,0
20230801,163400,706662490,4895,4895,4895,4895,0
20230801,163300,706662490,4895,4895,4895,4895,0
20230801,163200,706662490,4895,4895,4895,4895,0
20230801,163100,706662490,4895,4895,4895,4895,0
20230801,163000,706662490,4895,4895,4895,4895,0
20230801,162900,706662490,4895,4895,4895,4895,0
20230801,162800,706662490,4895,4895,4895,4895,0
20230801,162700,706662490,4895,4895,4895,4895,0
20230801,162600,706662490,4895,4895,4895,4895,0
20230801,162500,706662490,4895,4895,4895,4895,0
20230801,162400,706662490,4895,4895,4895,4895,0
20230801,162300,706662490,4895,4895,4895,4895,0
20230801,162200,706662490,4895,4895,4895,4895,0
20230801,162100,706662490,4895,4895,4895,4895,0
20230801,162000,706662490,4895,4895,4895,4895,0
20230801,161900,706662490,4895,4895,4895,4895,0
20230801,161800,706662490,4895,4895,4895,4895,8070
20230801,161700,706662490,4895,4895,4895,4895,0
20230801,161600,706662490,4895,4895,4895,4895,0
20230801,161500,706662490,4895,4895,4895,4895,0
20230801,161400,706662490,4895,4895,4895,4895,0
20230801,161300,706662490,4895,4895,4895,4895,0
20230801,161200,706662490,4895,4895,4895,4895,0
20230801,161100,706662490,4895,4895,4895,4895,0
20230801,161000,706662490,4895,4895,4895,4895,0
20230801,160900,706662490,4895,4895,4895,4895,0
20230801,160800,706662490,4895,4895,4895,4895,0
20230801,160700,706662490,4895,4895,4895,4895,0
20230801,160600,706662490,4895,4895,4895,4895,0
20230801,160500,706662490,4895,4895,4895,4895,0
20230801,160400,706662490,4895,4895,4895,4895,0
20230801,160300,706662490,4895,4895,4895,4895,0
20230801,160200,706662490,4895,4895,4895,4895,0
20230801,160100,706662490,4895,4895,4895,4895,0
20230801,160000,706662490,4895,4895,4895,4895,0
20230801,155900,706662490,4895,4895,4895,4895,0
20230801,155800,706662490,4895,4895,4895,4895,0
20230801,155700,706662490,4895,4895,4895,4895,0
20230801,155600,706662490,4895,4895,4895,4895,0
20230801,155500,706662490,4895,4895,4895,4895,0
20230801,155400,706662490,4895,4895,4895,4895,0
20230801,155300,706662490,4895,4895,4895,4895,0
20230801,155200,706662490,4895,4895,4895,4895,0
20230801,155100,706662490,4895,4895,4895,4895,0
20230801,155000,706662490,4895,4895,4895,4895,0
20230801,154900,706662490,4895,4895,4895,4895,0
20230801,154800,706662490,4895,4895,4895,4895,8070
20230801,154700,706662490,4895,4895,4895,4895,0
20230801,154600,706662490,4895,4895,4895,4895,0
20230801,154500,706662490,4895,4895,4895,4895,0
20230801,154400,706662490,4895,4895,4895,4895,0
20230801,154300,706662490,4895,4895,4895,4895,0
20230801,154200,706662490,4895,4895,4895,4895,0
20230801,154100,706662490,4895,4895,4895,4895,0
20230801,154000,706662490,4895,4895,4895,4895,0
20230801,153900,706662490,4895,4895,4895,4895,0
20230801,153800,706662490,4895,4895,4895,4895,0
20230801,153700,706662490,4895,4895,4895,4895,0
20230801,153600,706662490,4895,4895,4895,4895,0
20230801,153500,706662490,4895,4895,4895,4895,0
20230801,153400,706662490,4895,4895,4895,4895,0
20230801,153300,706662490,4895,4895,4895,4895,0
20230801,153200,706662490,4895,4895,4895,4895,0
20230801,153100,706662490,4895,4895,4895,4895,0
20230801,153000,706662490,4895,4895,4895,4895,8070
20230801,152900,667159840,4885,4885,4885,4885,0
20230801,152800,667159840,4885,4885,4885,4885,0
20230801,152700,667159840,4885,4885,4885,4885,0
20230801,152600,667159840,4885,4885,4885,4885,0
20230801,152500,667159840,4885,4885,4885,4885,0
20230801,152400,667159840,4885,4885,4885,4885,0
20230801,152300,667159840,4885,4885,4885,4885,0
20230801,152200,667159840,4885,4885,4885,4885,0
20230801,152100,667159840,4885,4885,4885,4885,0
20230801,152000,667159840,4885,4885,4885,4885,0
20230801,151900,667159840,4885,4885,4885,4885,1417
20230801,151800,660237795,4885,4885,4885,4885,60
20230801,151700,659944695,4880,4880,4880,4880,20
20230801,151600,659847095,4880,4880,4880,4880,809
20230801,151500,655899175,4880,4880,4880,4880,387
20230801,151400,654010615,4880,4885,4885,4880,907
20230801,151300,649584420,4885,4880,4885,4880,2358
20230801,151200,638068400,4880,4880,4880,4880,3
20230801,151100,638053760,4880,4880,4880,4880,130
20230801,151000,637419360,4880,4880,4880,4880,159
20230801,150900,636643440,4880,4885,4885,4880,719
20230801,150800,633134690,4885,4885,4885,4885,231
20230801,150700,632006255,4880,4880,4880,4880,494
20230801,150600,629595535,4875,4880,4880,4875,1969
20230801,150500,619986880,4880,4880,4885,4880,665
20230801,150400,616741035,4880,4880,4885,4875,85
20230801,150300,616326250,4880,4875,4880,4875,410
20230801,150200,614326000,4880,4880,4885,4875,716
20230801,150100,610831995,4880,4880,4885,4880,1416
20230801,150000,603921415,4880,4890,4890,4880,952
20230801,145900,599271685,4890,4875,4890,4875,937
20230801,145800,594694990,4880,4875,4880,4870,1324
20230801,145700,588239865,4875,4875,4875,4865,635
20230801,145600,585146280,4875,4860,4875,4860,88
20230801,145500,584717750,4880,4865,4880,4865,2151
20230801,145400,574237585,4860,4865,4865,4860,21
20230801,145300,574135475,4865,4845,4865,4845,1083
20230801,145200,568882865,4840,4840,4840,4840,286
20230801,145100,567498625,4835,4835,4835,4835,1912
20230801,145000,558254105,4835,4835,4835,4835,0
20230801,144900,558254105,4835,4825,4835,4820,1352
20230801,144800,551733740,4820,4820,4820,4820,10
20230801,144700,551685540,4825,4830,4830,4825,998
20230801,144600,546869940,4830,4835,4835,4830,116
20230801,144500,546309655,4835,4835,4835,4835,0
20230801,144400,546309655,4835,4835,4835,4835,0
20230801,144300,546309655,4835,4835,4835,4835,0
20230801,144200,546309655,4835,4830,4835,4830,868
20230801,144100,542114045,4830,4825,4830,4820,536
20230801,144000,539527650,4820,4820,4820,4820,0
20230801,143900,539527650,4820,4825,4825,4820,1075
20230801,143800,534345795,4825,4825,4825,4825,500
20230801,143700,531933295,4825,4825,4825,4825,0
20230801,143600,531933295,4825,4825,4825,4825,1
20230801,143500,531928470,4825,4825,4825,4825,1
20230801,143400,531923645,4835,4825,4835,4825,22
20230801,143300,531817295,4825,4830,4830,4825,83
20230801,143200,531416490,4835,4835,4835,4835,2
20230801,143100,531406820,4840,4830,4840,4830,207
20230801,143000,530404960,4835,4830,4835,4830,597
20230801,142900,527518475,4830,4830,4830,4830,0
20230801,142800,527518475,4830,4830,4830,4830,2
20230801,142700,527508815,4830,4830,4830,4830,2
20230801,142600,527499155,4830,4830,4830,4830,33
20230801,142500,527339765,4830,4830,4830,4830,490
20230801,142400,524973065,4830,4835,4835,4830,110
20230801,142300,524441290,4830,4830,4830,4830,0
20230801,142200,524441290,4830,4830,4830,4830,0
20230801,142100,524441290,4830,4830,4830,4830,0
20230801,142000,524441290,4830,4830,4830,4830,0
20230801,141900,524441290,4830,4835,4835,4830,15
20230801,141800,524368790,4845,4845,4845,4845,2
20230801,141700,524359100,4825,4825,4825,4825,10
20230801,141600,524310850,4820,4820,4820,4820,0
20230801,141500,524310850,4820,4820,4820,4820,3
20230801,141400,524296390,4820,4825,4825,4820,22
20230801,141300,524190250,4825,4820,4825,4820,281
20230801,141200,522834745,4815,4815,4815,4815,3
20230801,141100,522820300,4820,4825,4825,4820,54
20230801,141000,522559900,4825,4815,4825,4815,3
20230801,140900,522545445,4815,4815,4815,4815,13
20230801,140800,522482850,4815,4815,4815,4815,3
20230801,140700,522468405,4825,4815,4825,4815,100
20230801,140600,521986885,4815,4815,4815,4815,3
20230801,140500,521972440,4820,4820,4820,4820,0
20230801,140400,521972440,4820,4820,4820,4820,0
20230801,140300,521972440,4820,4820,4820,4820,113
20230801,140200,521427780,4810,4810,4810,4810,459
20230801,140100,519219990,4810,4810,4810,4810,100
20230801,140000,518738990,4805,4805,4805,4805,0
20230801,135900,518738990,4805,4805,4805,4805,245
20230801,135800,517561765,4800,4800,4800,4800,40
20230801,135700,517369765,4800,4800,4800,4800,200
20230801,135600,516409765,4800,4800,4800,4800,0
20230801,135500,516409765,4800,4805,4805,4800,2
20230801,135400,516400160,4805,4805,4805,4805,1
20230801,135300,516395355,4800,4800,4800,4800,1
20230801,135200,516390555,4805,4805,4805,4805,2
20230801,135100,516380945,4790,4795,4795,4790,124
20230801,135000,515786375,4795,4795,4795,4795,2
20230801,134900,515776785,4790,4810,4810,4790,3
20230801,134800,515762395,4810,4790,4810,4790,8
20230801,134700,515724055,4790,4800,4800,4790,7
20230801,134600,515690475,4820,4790,4820,4790,91
20230801,134500,515254305,4790,4790,4790,4785,77
20230801,134400,514885635,4785,4790,4790,4785,1457
20230801,134300,507907945,4790,4815,4815,4790,5957
20230801,134200,479325990,4805,4805,4805,4805,206
20230801,134100,478336160,4805,4805,4805,4805,10
20230801,134000,478288110,4805,4805,4805,4805,14
20230801,133900,478220840,4800,4800,4800,4800,0
20230801,133800,478220840,4800,4800,4800,4800,5
20230801,133700,478196840,4795,4795,4795,4795,0
20230801,133600,478196840,4795,4795,4795,4795,0
20230801,133500,478196840,4795,4795,4800,4795,6
20230801,133400,478168065,4795,4800,4800,4795,393
20230801,133300,476283375,4800,4800,4800,4800,2
20230801,133200,476273775,4795,4795,4795,4795,22
20230801,133100,476168285,4795,4815,4815,4795,1686
20230801,133000,468076085,4810,4825,4825,4810,173
20230801,132900,467243345,4820,4815,4820,4815,4
20230801,132800,467224070,4830,4810,4830,4810,29
20230801,132700,467084060,4810,4810,4810,4810,68
20230801,132600,466756980,4830,4815,4830,4815,2
20230801,132500,466747335,4815,4815,4815,4815,156
20230801,132400,465996195,4820,4825,4825,4820,141
20230801,132300,465316555,4825,4830,4830,4825,45
20230801,132200,465099345,4830,4825,4830,4825,33
20230801,132100,464940115,4825,4830,4830,4825,701
20230801,132000,461554410,4830,4835,4835,4830,191
20230801,131900,460631175,4835,4840,4845,4835,1088
20230801,131800,455365390,4840,4840,4840,4840,150
20230801,131700,454639390,4840,4840,4840,4840,0
20230801,131600,454639390,4840,4840,4840,4840,0
20230801,131500,454639390,4840,4840,4840,4840,23
20230801,131400,454528070,4845,4840,4845,4840,8
20230801,131300,454489325,4840,4840,4840,4840,3
20230801,131200,454474805,4845,4845,4855,4845,93
20230801,131100,454024180,4850,4850,4850,4850,1
20230801,131000,454019330,4850,4850,4850,4850,40
20230801,130900,453825330,4855,4845,4855,4845,23
20230801,130800,453713695,4855,4850,4855,4850,2068
20230801,130700,443674320,4855,4855,4855,4855,254
20230801,130600,442441150,4860,4850,4860,4850,775
20230801,130500,438678290,4855,4855,4855,4855,1
20230801,130400,438673435,4845,4845,4845,4845,79
20230801,130300,438290680,4845,4845,4845,4845,0
20230801,130200,438290680,4845,4845,4845,4845,2
20230801,130100,438280990,4840,4840,4840,4840,0
20230801,130000,438280990,4840,4840,4840,4840,0
20230801,125900,438280990,4840,4840,4840,4840,0
20230801,125800,438280990,4840,4840,4840,4840,0
20230801,125700,438280990,4840,4840,4840,4840,0
20230801,125600,438280990,4840,4840,4840,4840,8
20230801,125500,438242270,4840,4840,4840,4840,19
20230801,125400,438150310,4830,4830,4830,4830,174
20230801,125300,437309890,4830,4835,4835,4830,1044
20230801,125200,432265935,4835,4835,4835,4835,2
20230801,125100,432256265,4835,4840,4840,4835,9
20230801,125000,432212715,4835,4840,4840,4835,4
20230801,124900,432193370,4840,4840,4840,4840,3
20230801,124800,432178850,4840,4840,4840,4835,209
20230801,124700,431167305,4835,4835,4835,4835,3
20230801,124600,431152800,4840,4845,4845,4840,476
20230801,124500,428848565,4845,4855,4855,4845,33
20230801,124400,428688380,4855,4855,4855,4855,0
20230801,124300,428688380,4855,4850,4855,4850,251
20230801,124200,427470005,4850,4850,4850,4850,0
20230801,124100,427470005,4850,4850,4850,4850,0
20230801,124000,427470005,4850,4850,4850,4850,181
20230801,123900,426592155,4850,4850,4850,4850,6
20230801,123800,426563055,4855,4855,4855,4855,133
20230801,123700,425917340,4850,4850,4850,4850,279
20230801,123600,424564190,4850,4850,4850,4850,10
20230801,123500,424515690,4850,4850,4850,4850,11
20230801,123400,424462340,4845,4845,4845,4845,3
20230801,123300,424447805,4855,4850,4855,4845,16
20230801,123200,424370215,4850,4850,4850,4850,1
20230801,123100,424365365,4845,4845,4845,4845,3
20230801,123000,424350830,4845,4845,4845,4845,3
20230801,122900,424336295,4845,4845,4845,4845,3
20230801,122800,424321760,4855,4845,4855,4845,106
20230801,122700,423807680,4845,4845,4845,4845,3
20230801,122600,423793145,4845,4845,4845,4845,3
20230801,122500,423778610,4845,4845,4850,4845,308
20230801,122400,422285025,4845,4845,4845,4845,2
20230801,122300,422275335,4850,4850,4850,4850,1
20230801,122200,422270485,4830,4850,4850,4830,2786
20230801,122100,408813520,4835,4835,4850,4835,393
20230801,122000,406913350,4850,4850,4850,4835,1912
20230801,121900,397668515,4845,4850,4850,4845,17
20230801,121800,397586145,4845,4845,4845,4845,10
20230801,121700,397537695,4850,4845,4850,4845,72
20230801,121600,397188725,4845,4840,4845,4840,52
20230801,121500,396936790,4830,4840,4840,4830,37
20230801,121400,396757810,4850,4845,4850,4830,523
20230801,121300,394224665,4830,4845,4845,4830,12
20230801,121200,394166675,4835,4845,4850,4835,1672
20230801,121100,386074055,4840,4840,4840,4840,3
20230801,121000,386059535,4840,4840,4840,4840,3
20230801,120900,386045015,4840,4840,4840,4840,3
20230801,120800,386030495,4840,4840,4840,4840,3
20230801,120700,386015975,4840,4840,4840,4840,103
20230801,120600,385517455,4840,4850,4850,4840,46
20230801,120500,385294385,4855,4850,4855,4840,64
20230801,120400,384984005,4840,4835,4840,4835,577
20230801,120300,382191330,4840,4840,4840,4840,0
20230801,120200,382191330,4840,4840,4840,4840,0
20230801,120100,382191330,4840,4835,4840,4835,2926
20230801,120000,368041740,4830,4825,4830,4825,226
20230801,115900,366950500,4805,4805,4805,4805,0
20230801,115800,366950500,4805,4810,4810,4805,700
20230801,115700,363583690,4805,4820,4820,4805,600
20230801,115600,360698075,4820,4820,4820,4820,4
20230801,115500,360678795,4820,4820,4820,4820,0
20230801,115400,360678795,4820,4820,4820,4820,1
20230801,115300,360673975,4825,4815,4825,4815,103
20230801,115200,360177030,4815,4815,4815,4815,24
20230801,115100,360061470,4825,4815,4825,4815,210
20230801,115000,359048250,4815,4815,4815,4815,5
20230801,114900,359024175,4815,4815,4815,4815,3
20230801,114800,359009730,4815,4815,4815,4815,10
20230801,114700,358961580,4815,4825,4830,4815,197
20230801,114600,358012855,4825,4825,4825,4825,4
20230801,114500,357993555,4830,4825,4830,4825,4
20230801,114400,357974250,4825,4825,4825,4825,188
20230801,114300,357067150,4825,4825,4825,4825,0
20230801,114200,357067150,4825,4825,4825,4825,0
20230801,114100,357067150,4825,4825,4825,4825,100
20230801,114000,356584650,4825,4825,4825,4825,0
20230801,113900,356584650,4825,4825,4825,4825,2
20230801,113800,356575000,4820,4820,4820,4820,336
20230801,113700,354955480,4820,4820,4820,4820,180
20230801,113600,354087880,4820,4820,4820,4820,1
20230801,113500,354083060,4805,4820,4820,4805,26
20230801,113400,353957860,4805,4805,4805,4805,12
20230801,113300,353900200,4800,4800,4800,4800,3
20230801,113200,353885800,4800,4800,4800,4800,3
20230801,113100,353871400,4800,4800,4800,4800,3
20230801,113000,353857000,4800,4820,4820,4800,7
20230801,112900,353823320,4795,4800,4800,4795,201
20230801,112800,352859310,4800,4800,4800,4800,3
20230801,112700,352844910,4800,4800,4800,4800,184
20230801,112600,351961710,4800,4800,4800,4800,3
20230801,112500,351947310,4800,4800,4800,4800,3
20230801,112400,351932910,4800,4800,4800,4800,3
20230801,112300,351918510,4800,4800,4800,4800,0
20230801,112200,351918510,4800,4800,4800,4800,3
20230801,112100,351904110,4800,4800,4800,4800,3
20230801,112000,351889710,4800,4800,4800,4800,1
20230801,111900,351884910,4815,4795,4815,4795,117
20230801,111800,351323850,4795,4800,4800,4795,509
20230801,111700,348883030,4800,4795,4800,4795,165
20230801,111600,348091355,4795,4805,4810,4795,833
20230801,111500,344091255,4805,4805,4805,4805,3
20230801,111400,344076840,4805,4805,4805,4805,3
20230801,111300,344062425,4820,4805,4820,4805,21
20230801,111200,343961410,4810,4810,4810,4810,3
20230801,111100,343946980,4820,4820,4820,4820,10
20230801,111000,343898780,4820,4800,4820,4800,520
20230801,110900,341402420,4820,4820,4820,4820,0
20230801,110800,341402420,4820,4820,4820,4820,1
20230801,110700,341397600,4800,4800,4800,4800,2170
20230801,110600,330981600,4820,4820,4820,4820,0
20230801,110500,330981600,4820,4815,4820,4795,2018
20230801,110400,321283265,4815,4815,4815,4815,0
20230801,110300,321283265,4815,4815,4815,4815,0
20230801,110200,321283265,4815,4815,4815,4815,0
20230801,110100,321283265,4815,4815,4815,4815,13
20230801,110000,321220670,4815,4815,4815,4810,65
20230801,105900,320907945,4810,4815,4815,4810,74
20230801,105800,320551650,4810,4815,4815,4810,21
20230801,105700,320450550,4810,4820,4820,4810,238
20230801,105600,319304035,4820,4820,4820,4820,4
20230801,105500,319284755,4820,4820,4820,4820,5
20230801,105400,319260655,4820,4825,4825,4820,23
20230801,105300,319149695,4820,4820,4820,4820,3
20230801,105200,319135235,4820,4820,4820,4820,3
20230801,105100,319120775,4825,4825,4825,4825,0
20230801,105000,319120775,4825,4825,4825,4825,0
20230801,104900,319120775,4825,4825,4825,4825,958
20230801,104800,314498425,4810,4815,4815,4810,50
20230801,104700,314257825,4820,4820,4820,4820,10
20230801,104600,314209625,4815,4815,4815,4815,0
20230801,104500,314209625,4815,4815,4815,4815,0
20230801,104400,314209625,4815,4815,4815,4815,306
20230801,104300,312736235,4815,4815,4815,4815,0
20230801,104200,312736235,4815,4820,4820,4815,14
20230801,104100,312668770,4825,4810,4825,4805,1007
20230801,104000,307830035,4805,4825,4825,4805,164
20230801,103900,307041130,4820,4825,4825,4820,33
20230801,103800,306881920,4825,4810,4825,4810,4
20230801,103700,306862665,4810,4820,4825,4810,105
20230801,103600,306356090,4810,4810,4810,4810,3
20230801,103500,306341660,4810,4825,4825,4810,47
20230801,103400,306114930,4810,4810,4810,4810,4
20230801,103300,306095690,4805,4820,4825,4805,110
20230801,103200,305565330,4805,4820,4820,4805,78
20230801,103100,305189415,4820,4800,4820,4800,1666
20230801,103000,297161325,4810,4810,4810,4810,5
20230801,102900,297137275,4810,4810,4810,4810,5
20230801,102800,297113225,4820,4810,4820,4810,18
20230801,102700,297026480,4800,4800,4800,4800,135
20230801,102600,296378480,4800,4800,4800,4800,177
20230801,102500,295528880,4800,4800,4805,4800,512
20230801,102400,293071055,4800,4800,4800,4800,137
20230801,102300,292413455,4800,4795,4800,4795,4605
20230801,102200,270309480,4790,4800,4800,4790,461
20230801,102100,268096770,4790,4800,4800,4785,799
20230801,102000,264261850,4800,4785,4800,4785,1044
20230801,101900,259265745,4780,4780,4780,4775,2443
20230801,101800,247589215,4780,4775,4780,4775,88
20230801,101700,247168745,4775,4770,4780,4770,72
20230801,101600,246824735,4780,4785,4785,4770,3726
20230801,101500,229022025,4785,4795,4795,4785,335
20230801,101400,227417510,4795,4795,4795,4795,5
20230801,101300,227393535,4795,4800,4800,4795,84
20230801,101200,226990400,4800,4810,4820,4800,77
20230801,101100,226619780,4810,4805,4810,4795,71
20230801,101000,226278655,4805,4805,4805,4790,214
20230801,100900,225251785,4805,4800,4805,4800,94
20230801,100800,224800325,4800,4800,4800,4795,397
20230801,100700,222894760,4800,4805,4805,4800,116
20230801,100600,222337880,4810,4800,4810,4800,13
20230801,100500,222275470,4810,4800,4815,4790,33
20230801,100400,222116870,4785,4785,4820,4785,7666
20230801,100300,185433845,4785,4795,4810,4785,1339
20230801,100200,179012775,4815,4790,4815,4790,1644
20230801,100100,171136915,4795,4800,4815,4795,92
20230801,100000,170695390,4795,4820,4820,4795,766
20230801,095900,167021355,4800,4800,4800,4800,4
20230801,095800,167002155,4795,4815,4815,4795,1560
20230801,095700,159506835,4820,4815,4820,4815,14
20230801,095600,159439375,4815,4815,4815,4815,29
20230801,095500,159299740,4815,4815,4815,4810,104
20230801,095400,158799000,4815,4820,4820,4815,674
20230801,095300,155551190,4810,4815,4815,4810,103
20230801,095200,155055515,4830,4810,4830,4805,83
20230801,095100,154655420,4810,4805,4810,4805,205
20230801,095000,153670370,4805,4805,4805,4805,4
20230801,094900,153651150,4825,4820,4825,4805,2114
20230801,094800,143473730,4820,4815,4820,4810,446
20230801,094700,141326065,4820,4825,4825,4820,272
20230801,094600,140014525,4825,4825,4825,4825,205
20230801,094500,139025400,4825,4830,4830,4825,148
20230801,094400,138310580,4830,4840,4840,4830,604
20230801,094300,135389260,4840,4840,4840,4840,34
20230801,094200,135224700,4840,4830,4840,4830,385
20230801,094100,133361340,4840,4830,4840,4825,136
20230801,094000,132704280,4830,4830,4830,4830,137
20230801,093900,132042570,4830,4830,4830,4830,952
20230801,093800,127444410,4830,4830,4830,4830,411
20230801,093700,125459280,4840,4840,4840,4840,23
20230801,093600,125347960,4840,4840,4840,4840,697
20230801,093500,121974480,4840,4825,4840,4825,547
20230801,093400,119328060,4825,4825,4825,4825,46
20230801,093300,119106110,4815,4825,4825,4815,368
20230801,093200,117331370,4825,4825,4825,4825,33
20230801,093100,117172145,4825,4830,4830,4820,785
20230801,093000,113381535,4830,4830,4830,4830,4
20230801,092900,113362215,4830,4850,4850,4830,645
20230801,092800,110246760,4830,4830,4850,4830,6
20230801,092700,110217760,4825,4840,4840,4825,950
20230801,092600,105624120,4840,4855,4855,4840,1981
20230801,092500,96013610,4860,4860,4860,4855,53
20230801,092400,95756050,4855,4860,4860,4855,183
20230801,092300,94866690,4860,4865,4865,4860,1212
20230801,092200,88975640,4865,4870,4870,4865,783
20230801,092100,85162450,4870,4865,4875,4865,3419
20230801,092000,68517780,4865,4865,4865,4860,118
20230801,091900,67943735,4865,4865,4865,4865,321
20230801,091800,66382070,4850,4870,4870,4850,173
20230801,091700,65542070,4850,4850,4850,4850,227
20230801,091600,64441120,4850,4870,4870,4850,779
20230801,091500,60649435,4855,4855,4855,4855,14
20230801,091400,60581465,4855,4865,4865,4855,379
20230801,091300,58740940,4865,4860,4865,4860,1004
20230801,091200,53859235,4860,4860,4860,4860,2
20230801,091100,53849515,4860,4855,4860,4855,150
20230801,091000,53120660,4855,4865,4865,4855,73
20230801,090900,52766045,4880,4860,4880,4855,721
20230801,090800,49250065,4855,4875,4875,4850,202
20230801,090700,48268325,4880,4845,4880,4845,96
20230801,090600,47801920,4835,4815,4835,4815,2355
20230801,090500,36443325,4780,4795,4795,4780,1517
20230801,090400,29179335,4780,4810,4815,4780,2490
20230801,090300,17243425,4815,4815,4815,4815,0
20230801,090200,17243425,4815,4830,4830,4815,1649
20230801,090100,9300875,4830,4835,4835,4825,1037
20230801,090000,4293140,4830,4835,4835,4830,888