KissMeData/047400/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,191600,4650438095,3530,3530,3530,3530,21889
20230803,191500,4650438095,3530,3530,3530,3530,0
20230803,191400,4650438095,3530,3530,3530,3530,0
20230803,191300,4650438095,3530,3530,3530,3530,0
20230803,191200,4650438095,3530,3530,3530,3530,0
20230803,191100,4650438095,3530,3530,3530,3530,0
20230803,191000,4650438095,3530,3530,3530,3530,0
20230803,190900,4650438095,3530,3530,3530,3530,0
20230803,190800,4650438095,3530,3530,3530,3530,0
20230803,190700,4650438095,3530,3530,3530,3530,0
20230803,190600,4650438095,3530,3530,3530,3530,0
20230803,190500,4650438095,3530,3530,3530,3530,0
20230803,190400,4650438095,3530,3530,3530,3530,0
20230803,190300,4650438095,3530,3530,3530,3530,0
20230803,190200,4650438095,3530,3530,3530,3530,0
20230803,190100,4650438095,3530,3530,3530,3530,0
20230803,190000,4650438095,3530,3530,3530,3530,0
20230803,185900,4650438095,3530,3530,3530,3530,0
20230803,185800,4650438095,3530,3530,3530,3530,0
20230803,185700,4650438095,3530,3530,3530,3530,0
20230803,185600,4650438095,3530,3530,3530,3530,0
20230803,185500,4650438095,3530,3530,3530,3530,0
20230803,185400,4650438095,3530,3530,3530,3530,0
20230803,185300,4650438095,3530,3530,3530,3530,0
20230803,185200,4650438095,3530,3530,3530,3530,0
20230803,185100,4650438095,3530,3530,3530,3530,0
20230803,185000,4650438095,3530,3530,3530,3530,0
20230803,184900,4650438095,3530,3530,3530,3530,0
20230803,184800,4650438095,3530,3530,3530,3530,0
20230803,184700,4650438095,3530,3530,3530,3530,0
20230803,184600,4650438095,3530,3530,3530,3530,21889
20230803,184500,4650438095,3530,3530,3530,3530,0
20230803,184400,4650438095,3530,3530,3530,3530,0
20230803,184300,4650438095,3530,3530,3530,3530,0
20230803,184200,4650438095,3530,3530,3530,3530,0
20230803,184100,4650438095,3530,3530,3530,3530,0
20230803,184000,4650438095,3530,3530,3530,3530,0
20230803,183900,4650438095,3530,3530,3530,3530,0
20230803,183800,4650438095,3530,3530,3530,3530,0
20230803,183700,4650438095,3530,3530,3530,3530,0
20230803,183600,4650438095,3530,3530,3530,3530,0
20230803,183500,4650438095,3530,3530,3530,3530,0
20230803,183400,4650438095,3530,3530,3530,3530,0
20230803,183300,4650438095,3530,3530,3530,3530,0
20230803,183200,4650438095,3530,3530,3530,3530,0
20230803,183100,4650438095,3530,3530,3530,3530,0
20230803,183000,4650438095,3530,3530,3530,3530,0
20230803,182900,4650438095,3530,3530,3530,3530,0
20230803,182800,4650438095,3530,3530,3530,3530,0
20230803,182700,4650438095,3530,3530,3530,3530,0
20230803,182600,4650438095,3530,3530,3530,3530,0
20230803,182500,4650438095,3530,3530,3530,3530,0
20230803,182400,4650438095,3530,3530,3530,3530,0
20230803,182300,4650438095,3530,3530,3530,3530,0
20230803,182200,4650438095,3530,3530,3530,3530,0
20230803,182100,4650438095,3530,3530,3530,3530,0
20230803,182000,4650438095,3530,3530,3530,3530,0
20230803,181900,4650438095,3530,3530,3530,3530,0
20230803,181800,4650438095,3530,3530,3530,3530,0
20230803,181700,4650438095,3530,3530,3530,3530,0
20230803,181600,4650438095,3530,3530,3530,3530,21889
20230803,181500,4650438095,3530,3530,3530,3530,0
20230803,181400,4650438095,3530,3530,3530,3530,0
20230803,181300,4650438095,3530,3530,3530,3530,0
20230803,181200,4650438095,3530,3530,3530,3530,0
20230803,181100,4650438095,3530,3530,3530,3530,0
20230803,181000,4650438095,3530,3530,3530,3530,0
20230803,180900,4650438095,3530,3530,3530,3530,0
20230803,180800,4650438095,3530,3530,3530,3530,0
20230803,180700,4650438095,3530,3530,3530,3530,0
20230803,180600,4650438095,3530,3530,3530,3530,0
20230803,180500,4650438095,3530,3530,3530,3530,0
20230803,180400,4650438095,3530,3530,3530,3530,0
20230803,180300,4650438095,3530,3530,3530,3530,0
20230803,180200,4650438095,3530,3530,3530,3530,0
20230803,180100,4650438095,3530,3530,3530,3530,0
20230803,180000,4650438095,3530,3530,3530,3530,0
20230803,175900,4650438095,3530,3530,3530,3530,0
20230803,175800,4650438095,3530,3530,3530,3530,0
20230803,175700,4650438095,3530,3530,3530,3530,0
20230803,175600,4650438095,3530,3530,3530,3530,0
20230803,175500,4650438095,3530,3530,3530,3530,0
20230803,175400,4650438095,3530,3530,3530,3530,0
20230803,175300,4650438095,3530,3530,3530,3530,0
20230803,175200,4650438095,3530,3530,3530,3530,0
20230803,175100,4650438095,3530,3530,3530,3530,0
20230803,175000,4650438095,3530,3530,3530,3530,0
20230803,174900,4650438095,3530,3530,3530,3530,0
20230803,174800,4650438095,3530,3530,3530,3530,0
20230803,174700,4650438095,3530,3530,3530,3530,0
20230803,174600,4650438095,3530,3530,3530,3530,21889
20230803,174500,4650438095,3530,3530,3530,3530,0
20230803,174400,4650438095,3530,3530,3530,3530,0
20230803,174300,4650438095,3530,3530,3530,3530,0
20230803,174200,4650438095,3530,3530,3530,3530,0
20230803,174100,4650438095,3530,3530,3530,3530,0
20230803,174000,4650438095,3530,3530,3530,3530,0
20230803,173900,4650438095,3530,3530,3530,3530,0
20230803,173800,4650438095,3530,3530,3530,3530,0
20230803,173700,4650438095,3530,3530,3530,3530,0
20230803,173600,4650438095,3530,3530,3530,3530,0
20230803,173500,4650438095,3530,3530,3530,3530,0
20230803,173400,4650438095,3530,3530,3530,3530,0
20230803,173300,4650438095,3530,3530,3530,3530,0
20230803,173200,4650438095,3530,3530,3530,3530,0
20230803,173100,4650438095,3530,3530,3530,3530,0
20230803,173000,4650438095,3530,3530,3530,3530,0
20230803,172900,4650438095,3530,3530,3530,3530,0
20230803,172800,4650438095,3530,3530,3530,3530,0
20230803,172700,4650438095,3530,3530,3530,3530,0
20230803,172600,4650438095,3530,3530,3530,3530,0
20230803,172500,4650438095,3530,3530,3530,3530,0
20230803,172400,4650438095,3530,3530,3530,3530,0
20230803,172300,4650438095,3530,3530,3530,3530,0
20230803,172200,4650438095,3530,3530,3530,3530,0
20230803,172100,4650438095,3530,3530,3530,3530,0
20230803,172000,4650438095,3530,3530,3530,3530,0
20230803,171900,4650438095,3530,3530,3530,3530,0
20230803,171800,4650438095,3530,3530,3530,3530,0
20230803,171700,4650438095,3530,3530,3530,3530,0
20230803,171600,4650438095,3530,3530,3530,3530,21889
20230803,171500,4650438095,3530,3530,3530,3530,0
20230803,171400,4650438095,3530,3530,3530,3530,0
20230803,171300,4650438095,3530,3530,3530,3530,0
20230803,171200,4650438095,3530,3530,3530,3530,0
20230803,171100,4650438095,3530,3530,3530,3530,0
20230803,171000,4650438095,3530,3530,3530,3530,0
20230803,170900,4650438095,3530,3530,3530,3530,0
20230803,170800,4650438095,3530,3530,3530,3530,0
20230803,170700,4650438095,3530,3530,3530,3530,0
20230803,170600,4650438095,3530,3530,3530,3530,0
20230803,170500,4650438095,3530,3530,3530,3530,0
20230803,170400,4650438095,3530,3530,3530,3530,0
20230803,170300,4650438095,3530,3530,3530,3530,0
20230803,170200,4650438095,3530,3530,3530,3530,0
20230803,170100,4650438095,3530,3530,3530,3530,0
20230803,170000,4650438095,3530,3530,3530,3530,0
20230803,165900,4650438095,3530,3530,3530,3530,0
20230803,165800,4650438095,3530,3530,3530,3530,0
20230803,165700,4650438095,3530,3530,3530,3530,0
20230803,165600,4650438095,3530,3530,3530,3530,0
20230803,165500,4650438095,3530,3530,3530,3530,0
20230803,165400,4650438095,3530,3530,3530,3530,0
20230803,165300,4650438095,3530,3530,3530,3530,0
20230803,165200,4650438095,3530,3530,3530,3530,0
20230803,165100,4650438095,3530,3530,3530,3530,0
20230803,165000,4650438095,3530,3530,3530,3530,0
20230803,164900,4650438095,3530,3530,3530,3530,0
20230803,164800,4650438095,3530,3530,3530,3530,0
20230803,164700,4650438095,3530,3530,3530,3530,0
20230803,164600,4650438095,3530,3530,3530,3530,21889
20230803,164500,4650438095,3530,3530,3530,3530,0
20230803,164400,4650438095,3530,3530,3530,3530,0
20230803,164300,4650438095,3530,3530,3530,3530,0
20230803,164200,4650438095,3530,3530,3530,3530,0
20230803,164100,4650438095,3530,3530,3530,3530,0
20230803,164000,4650438095,3530,3530,3530,3530,0
20230803,163900,4650438095,3530,3530,3530,3530,0
20230803,163800,4650438095,3530,3530,3530,3530,0
20230803,163700,4650438095,3530,3530,3530,3530,0
20230803,163600,4650438095,3530,3530,3530,3530,0
20230803,163500,4650438095,3530,3530,3530,3530,0
20230803,163400,4650438095,3530,3530,3530,3530,0
20230803,163300,4650438095,3530,3530,3530,3530,0
20230803,163200,4650438095,3530,3530,3530,3530,0
20230803,163100,4650438095,3530,3530,3530,3530,0
20230803,163000,4650438095,3530,3530,3530,3530,0
20230803,162900,4650438095,3530,3530,3530,3530,0
20230803,162800,4650438095,3530,3530,3530,3530,0
20230803,162700,4650438095,3530,3530,3530,3530,0
20230803,162600,4650438095,3530,3530,3530,3530,0
20230803,162500,4650438095,3530,3530,3530,3530,0
20230803,162400,4650438095,3530,3530,3530,3530,0
20230803,162300,4650438095,3530,3530,3530,3530,0
20230803,162200,4650438095,3530,3530,3530,3530,0
20230803,162100,4650438095,3530,3530,3530,3530,0
20230803,162000,4650438095,3530,3530,3530,3530,0
20230803,161900,4650438095,3530,3530,3530,3530,0
20230803,161800,4650438095,3530,3530,3530,3530,0
20230803,161700,4650438095,3530,3530,3530,3530,0
20230803,161600,4650438095,3530,3530,3530,3530,21889
20230803,161500,4650438095,3530,3530,3530,3530,0
20230803,161400,4650438095,3530,3530,3530,3530,0
20230803,161300,4650438095,3530,3530,3530,3530,0
20230803,161200,4650438095,3530,3530,3530,3530,0
20230803,161100,4650438095,3530,3530,3530,3530,0
20230803,161000,4650438095,3530,3530,3530,3530,0
20230803,160900,4650438095,3530,3530,3530,3530,0
20230803,160800,4650438095,3530,3530,3530,3530,0
20230803,160700,4650438095,3530,3530,3530,3530,0
20230803,160600,4650438095,3530,3530,3530,3530,0
20230803,160500,4650438095,3530,3530,3530,3530,0
20230803,160400,4650438095,3530,3530,3530,3530,0
20230803,160300,4650438095,3530,3530,3530,3530,0
20230803,160200,4650438095,3530,3530,3530,3530,0
20230803,160100,4650438095,3530,3530,3530,3530,0
20230803,160000,4650438095,3530,3530,3530,3530,0
20230803,155900,4650438095,3530,3530,3530,3530,0
20230803,155800,4650438095,3530,3530,3530,3530,0
20230803,155700,4650438095,3530,3530,3530,3530,0
20230803,155600,4650438095,3530,3530,3530,3530,0
20230803,155500,4650438095,3530,3530,3530,3530,0
20230803,155400,4650438095,3530,3530,3530,3530,0
20230803,155300,4650438095,3530,3530,3530,3530,0
20230803,155200,4650438095,3530,3530,3530,3530,0
20230803,155100,4650438095,3530,3530,3530,3530,0
20230803,155000,4650438095,3530,3530,3530,3530,0
20230803,154900,4650438095,3530,3530,3530,3530,0
20230803,154800,4650438095,3530,3530,3530,3530,0
20230803,154700,4650438095,3530,3530,3530,3530,0
20230803,154600,4650438095,3530,3530,3530,3530,21889
20230803,154500,4650438095,3530,3530,3530,3530,0
20230803,154400,4650438095,3530,3530,3530,3530,0
20230803,154300,4650438095,3530,3530,3530,3530,0
20230803,154200,4650438095,3530,3530,3530,3530,0
20230803,154100,4650438095,3530,3530,3530,3530,0
20230803,154000,4650438095,3530,3530,3530,3530,0
20230803,153900,4650438095,3530,3530,3530,3530,0
20230803,153800,4650438095,3530,3530,3530,3530,0
20230803,153700,4650438095,3530,3530,3530,3530,0
20230803,153600,4650438095,3530,3530,3530,3530,0
20230803,153500,4650438095,3530,3530,3530,3530,0
20230803,153400,4650438095,3530,3530,3530,3530,0
20230803,153300,4650438095,3530,3530,3530,3530,0
20230803,153200,4650438095,3530,3530,3530,3530,0
20230803,153100,4650438095,3530,3530,3530,3530,0
20230803,153000,4650438095,3530,3530,3530,3530,21889
20230803,152900,4573169925,3530,3530,3530,3530,0
20230803,152800,4573169925,3530,3530,3530,3530,0
20230803,152700,4573169925,3530,3530,3530,3530,0
20230803,152600,4573169925,3530,3530,3530,3530,0
20230803,152500,4573169925,3530,3530,3530,3530,0
20230803,152400,4573169925,3530,3530,3530,3530,0
20230803,152300,4573169925,3530,3530,3530,3530,0
20230803,152200,4573169925,3530,3530,3530,3530,0
20230803,152100,4573169925,3530,3530,3530,3530,0
20230803,152000,4573169925,3530,3530,3530,3530,0
20230803,151900,4573169925,3530,3530,3535,3530,4339
20230803,151800,4557848255,3530,3525,3535,3525,1122
20230803,151700,4553887985,3530,3530,3530,3525,4853
20230803,151600,4536762395,3530,3535,3535,3530,1612
20230803,151500,4531066985,3535,3530,3535,3525,3636
20230803,151400,4518229670,3535,3530,3535,3525,268
20230803,151300,4517284845,3535,3525,3535,3525,1188
20230803,151200,4513085675,3530,3525,3530,3525,1031
20230803,151100,4509449640,3525,3530,3530,3525,3486
20230803,151000,4497154280,3540,3530,3540,3530,137
20230803,150900,4496669955,3530,3540,3540,3530,317
20230803,150800,4495549360,3540,3540,3540,3540,1045
20230803,150700,4491850060,3540,3535,3540,3535,4966
20230803,150600,4474283510,3535,3540,3540,3535,1001
20230803,150500,4470744970,3540,3535,3540,3535,595
20230803,150400,4468641635,3535,3535,3535,3535,876
20230803,150300,4465544975,3530,3530,3530,3530,1087
20230803,150200,4461707865,3535,3535,3535,3530,1067
20230803,150100,4457936045,3535,3530,3535,3530,1180
20230803,150000,4453770250,3530,3535,3535,3530,2008
20230803,145900,4446673800,3530,3535,3535,3530,45
20230803,145800,4446514925,3535,3535,3535,3535,280
20230803,145700,4445525125,3530,3530,3530,3530,559
20230803,145600,4443551855,3535,3530,3535,3530,1450
20230803,145500,4438431180,3530,3525,3530,3525,3543
20230803,145400,4425926145,3530,3530,3530,3530,181
20230803,145300,4425287215,3525,3525,3525,3525,63
20230803,145200,4425065140,3525,3520,3525,3520,1278
20230803,145100,4420561600,3520,3520,3520,3520,1
20230803,145000,4420558080,3510,3520,3520,3510,709
20230803,144900,4418062830,3520,3520,3530,3520,5792
20230803,144800,4397641260,3520,3520,3525,3515,4275
20230803,144700,4382575915,3520,3515,3520,3515,724
20230803,144600,4380028280,3515,3515,3515,3515,3322
20230803,144500,4368351450,3505,3510,3515,3505,1287
20230803,144400,4363838350,3515,3510,3515,3505,3741
20230803,144300,4350717145,3510,3510,3530,3510,1801
20230803,144200,4344386675,3515,3510,3515,3505,2880
20230803,144100,4334282675,3510,3510,3510,3510,1176
20230803,144000,4330154915,3510,3520,3520,3505,2888
20230803,143900,4320016145,3520,3520,3520,3520,19
20230803,143800,4319949265,3520,3525,3525,3520,711
20230803,143700,4317446455,3525,3530,3530,3525,4928
20230803,143600,4300075240,3525,3525,3525,3525,1087
20230803,143500,4296243565,3525,3525,3525,3525,985
20230803,143400,4292771440,3525,3525,3525,3525,1193
20230803,143300,4288566115,3525,3530,3530,3525,2089
20230803,143200,4281199540,3530,3525,3530,3525,202
20230803,143100,4280486485,3525,3530,3530,3525,151
20230803,143000,4279954205,3530,3530,3530,3525,469
20230803,142900,4278298645,3530,3525,3530,3525,1119
20230803,142800,4274354120,3525,3525,3525,3525,90
20230803,142700,4274036870,3525,3530,3530,3525,4
20230803,142600,4274022765,3530,3515,3530,3515,314
20230803,142500,4272914590,3520,3520,3520,3515,212
20230803,142400,4272168800,3525,3525,3525,3525,416
20230803,142300,4270702400,3525,3525,3525,3525,6
20230803,142200,4270681250,3520,3515,3520,3510,1190
20230803,142100,4266498500,3515,3515,3515,3515,20
20230803,142000,4266428200,3510,3510,3510,3510,1815
20230803,141900,4260057550,3510,3510,3510,3510,3414
20230803,141800,4248074410,3510,3510,3510,3510,200
20230803,141700,4247372410,3510,3510,3510,3510,300
20230803,141600,4246319410,3510,3520,3520,3510,188
20230803,141500,4245657850,3515,3515,3515,3515,30
20230803,141400,4245552400,3510,3515,3515,3510,38
20230803,141300,4245418870,3515,3515,3515,3515,502
20230803,141200,4243654340,3510,3515,3515,3510,14
20230803,141100,4243605150,3515,3515,3515,3515,0
20230803,141000,4243605150,3515,3510,3515,3510,82
20230803,140900,4243317175,3515,3515,3515,3510,77
20230803,140800,4243046890,3515,3515,3515,3515,52
20230803,140700,4242864110,3515,3515,3515,3515,1971
20230803,140600,4235936045,3515,3515,3525,3515,157
20230803,140500,4235383525,3515,3530,3530,3515,622
20230803,140400,4233193355,3530,3530,3530,3530,12
20230803,140300,4233150995,3530,3530,3530,3530,591
20230803,140200,4231064765,3530,3520,3535,3520,591
20230803,140100,4228978610,3515,3510,3515,3510,3231
20230803,140000,4217622700,3515,3515,3515,3515,86
20230803,135900,4217320410,3515,3515,3515,3515,21
20230803,135800,4217246595,3515,3515,3515,3515,4
20230803,135700,4217232535,3515,3515,3515,3515,277
20230803,135600,4216258880,3515,3515,3520,3515,2257
20230803,135500,4208320525,3515,3515,3515,3515,250
20230803,135400,4207441775,3515,3520,3520,3515,5265
20230803,135300,4188909110,3520,3525,3525,3520,1941
20230803,135200,4182076500,3525,3525,3530,3525,3164
20230803,135100,4170923390,3530,3530,3530,3530,10
20230803,135000,4170888090,3535,3530,3535,3530,411
20230803,134900,4169437005,3530,3520,3530,3520,1008
20230803,134800,4165883625,3515,3515,3515,3515,5
20230803,134700,4165866050,3515,3515,3515,3515,102
20230803,134600,4165507520,3515,3515,3515,3515,0
20230803,134500,4165507520,3515,3515,3515,3515,300
20230803,134400,4164453020,3515,3520,3520,3515,674
20230803,134300,4162083875,3520,3520,3520,3520,154
20230803,134200,4161541795,3520,3515,3520,3510,660
20230803,134100,4159223840,3515,3515,3515,3515,564
20230803,134000,4157241380,3515,3515,3515,3515,315
20230803,133900,4156134155,3510,3510,3510,3510,0
20230803,133800,4156134155,3510,3510,3515,3510,160
20230803,133700,4155572505,3510,3515,3515,3510,1001
20230803,133600,4152058990,3515,3510,3515,3510,267
20230803,133500,4151121510,3510,3515,3515,3510,177
20230803,133400,4150499875,3515,3510,3515,3510,371
20230803,133300,4149197610,3510,3505,3510,3500,1712
20230803,133200,4143192640,3505,3505,3510,3500,1860
20230803,133100,4136679675,3510,3500,3510,3500,92
20230803,133000,4136357615,3505,3505,3505,3500,8141
20230803,132900,4107855325,3505,3505,3505,3505,2146
20230803,132800,4100333595,3505,3515,3515,3505,2336
20230803,132700,4092133865,3515,3515,3515,3515,0
20230803,132600,4092133865,3515,3510,3515,3510,399
20230803,132500,4090732845,3510,3510,3510,3510,0
20230803,132400,4090732845,3510,3510,3510,3510,71
20230803,132300,4090483635,3515,3510,3515,3510,2611
20230803,132200,4081318950,3510,3510,3510,3510,727
20230803,132100,4078767180,3515,3515,3515,3515,200
20230803,132000,4078064180,3515,3515,3515,3510,3967
20230803,131900,4064139715,3515,3515,3515,3515,36
20230803,131800,4064013175,3515,3520,3520,3515,1370
20230803,131700,4059197095,3520,3520,3520,3520,21
20230803,131600,4059123175,3515,3515,3515,3515,2001
20230803,131500,4052089660,3520,3520,3520,3520,420
20230803,131400,4050611260,3520,3520,3520,3520,104
20230803,131300,4050245180,3520,3515,3520,3515,6444
20230803,131200,4027594015,3520,3525,3525,3520,500
20230803,131100,4025834010,3525,3520,3525,3520,111
20230803,131000,4025443260,3520,3520,3520,3520,4
20230803,130900,4025429180,3520,3520,3520,3515,753
20230803,130800,4022779240,3520,3520,3520,3520,1295
20230803,130700,4018220840,3520,3515,3520,3515,247
20230803,130600,4017352045,3510,3510,3510,3510,0
20230803,130500,4017352045,3510,3515,3515,3510,410
20230803,130400,4015912895,3510,3515,3520,3510,14939
20230803,130300,3963464040,3520,3525,3525,3520,300
20230803,130200,3962406915,3520,3520,3520,3520,1744
20230803,130100,3956268035,3520,3520,3520,3520,55
20230803,130000,3956074435,3520,3520,3520,3520,122
20230803,125900,3955644995,3525,3525,3525,3525,0
20230803,125800,3955644995,3525,3525,3525,3525,0
20230803,125700,3955644995,3525,3525,3525,3525,135
20230803,125600,3955169120,3515,3510,3525,3510,7071
20230803,125500,3930289720,3510,3510,3510,3510,1085
20230803,125400,3926481370,3510,3515,3515,3510,1584
20230803,125300,3920917925,3515,3515,3515,3515,1170
20230803,125200,3916805375,3515,3515,3515,3515,1078
20230803,125100,3913016205,3515,3525,3525,3515,162
20230803,125000,3912445165,3525,3525,3525,3525,11
20230803,124900,3912406390,3525,3520,3525,3520,12
20230803,124800,3912364145,3525,3525,3525,3525,53
20230803,124700,3912177320,3530,3530,3530,3530,2
20230803,124600,3912170260,3530,3525,3530,3520,1851
20230803,124500,3905653230,3525,3520,3525,3515,334
20230803,124400,3904478150,3515,3510,3520,3510,275
20230803,124300,3903511585,3510,3510,3515,3510,307
20230803,124200,3902434010,3510,3515,3515,3510,313
20230803,124100,3901335375,3515,3510,3515,3510,6837
20230803,124000,3877332910,3510,3510,3510,3510,1
20230803,123900,3877329400,3510,3505,3510,3505,15
20230803,123800,3877276800,3510,3505,3510,3505,5016
20230803,123700,3859675115,3505,3505,3505,3505,5
20230803,123600,3859657590,3500,3510,3510,3500,1718
20230803,123500,3853636085,3510,3510,3515,3510,250
20230803,123400,3852758580,3515,3515,3515,3510,1902
20230803,123300,3846077610,3515,3515,3520,3515,1051
20230803,123200,3842382475,3520,3530,3530,3520,1404
20230803,123100,3837439385,3530,3525,3530,3525,132
20230803,123000,3836974070,3530,3530,3530,3530,15
20230803,122900,3836921120,3520,3520,3520,3520,275
20230803,122800,3835953120,3540,3545,3545,3540,90
20230803,122700,3835634230,3545,3545,3550,3525,7787
20230803,122600,3808002850,3545,3525,3550,3525,12023
20230803,122500,3765446345,3525,3515,3525,3485,14684
20230803,122400,3713980370,3515,3520,3520,3515,190
20230803,122300,3713312510,3520,3520,3520,3520,26
20230803,122200,3713220990,3520,3515,3520,3515,841
20230803,122100,3710264770,3510,3505,3510,3505,550
20230803,122000,3708335270,3500,3515,3515,3500,891
20230803,121900,3705207945,3510,3515,3515,3510,1047
20230803,121800,3701532885,3515,3515,3515,3515,0
20230803,121700,3701532885,3515,3500,3515,3495,2501
20230803,121600,3692764120,3495,3505,3505,3495,771
20230803,121500,3690064265,3505,3495,3505,3495,2929
20230803,121400,3679822725,3495,3495,3495,3495,3079
20230803,121300,3669061620,3495,3500,3500,3495,1831
20230803,121200,3662653420,3495,3505,3505,3495,9349
20230803,121100,3629947845,3505,3500,3505,3500,609
20230803,121000,3627813385,3500,3495,3500,3495,2725
20230803,120900,3618275945,3495,3495,3495,3495,1281
20230803,120800,3613798850,3500,3495,3500,3495,453
20230803,120700,3612213625,3495,3500,3500,3495,1650
20230803,120600,3606438875,3500,3500,3505,3500,3972
20230803,120500,3592536820,3500,3500,3500,3500,438
20230803,120400,3591003820,3500,3490,3500,3490,824
20230803,120300,3588120930,3495,3495,3495,3485,1274
20230803,120200,3583675285,3495,3495,3495,3495,612
20230803,120100,3581536345,3495,3495,3495,3495,116
20230803,120000,3581130925,3495,3495,3495,3495,9
20230803,115900,3581099470,3495,3490,3495,3490,15
20230803,115800,3581047115,3490,3500,3500,3490,677
20230803,115700,3578684215,3495,3495,3495,3495,341
20230803,115600,3577492420,3500,3495,3500,3495,1303
20230803,115500,3572931935,3495,3500,3500,3495,203
20230803,115400,3572222440,3500,3490,3500,3490,901
20230803,115300,3569072950,3490,3490,3490,3490,1239
20230803,115200,3564748840,3490,3490,3490,3490,1529
20230803,115100,3559412630,3485,3485,3485,3480,1659
20230803,115000,3553631415,3485,3485,3485,3485,1
20230803,114900,3553627930,3485,3490,3490,3485,776
20230803,114800,3550923565,3485,3485,3485,3485,229
20230803,114700,3550125500,3485,3485,3490,3480,98
20230803,114600,3549783875,3485,3490,3490,3485,1360
20230803,114500,3545041495,3490,3480,3490,3480,317
20230803,114400,3543937655,3480,3475,3480,3475,32
20230803,114300,3543826450,3475,3475,3475,3475,89
20230803,114200,3543517175,3470,3470,3470,3470,700
20230803,114100,3541088175,3470,3465,3470,3465,1731
20230803,114000,3535082595,3465,3470,3470,3465,854
20230803,113900,3532122940,3455,3470,3470,3455,15078
20230803,113800,3479956715,3470,3470,3470,3470,1821
20230803,113700,3473637845,3470,3470,3470,3470,654
20230803,113600,3471368465,3470,3480,3485,3470,9646
20230803,113500,3437880195,3480,3480,3480,3475,4432
20230803,113400,3422457995,3470,3470,3480,3470,1751
20230803,113300,3416368215,3475,3480,3480,3470,2800
20230803,113200,3406636580,3480,3475,3480,3470,1726
20230803,113100,3400640055,3475,3470,3485,3470,2313
20230803,113000,3392609930,3465,3485,3485,3465,20211
20230803,112900,3322331955,3485,3500,3500,3485,13467
20230803,112800,3275333825,3500,3510,3510,3500,1804
20230803,112700,3269016985,3510,3515,3515,3510,24
20230803,112600,3268932705,3500,3505,3505,3500,400
20230803,112500,3267532325,3515,3510,3515,3500,551
20230803,112400,3265602110,3510,3500,3510,3500,566
20230803,112300,3263621100,3510,3500,3510,3500,703
20230803,112200,3261159370,3500,3510,3510,3500,4217
20230803,112100,3246392945,3505,3505,3505,3505,865
20230803,112000,3243361120,3505,3510,3510,3505,1156
20230803,111900,3239309335,3510,3510,3510,3510,1
20230803,111800,3239305825,3500,3510,3510,3500,45
20230803,111700,3239148295,3500,3515,3515,3500,6790
20230803,111600,3215339640,3515,3515,3515,3510,401
20230803,111500,3213931245,3510,3510,3510,3510,43
20230803,111400,3213780315,3510,3510,3510,3500,894
20230803,111300,3210645955,3510,3500,3510,3500,495
20230803,111200,3208913165,3500,3510,3510,3495,5808
20230803,111100,3188597645,3515,3505,3515,3505,497
20230803,111000,3186855580,3505,3520,3520,3505,1663
20230803,110900,3181020210,3525,3520,3525,3515,3332
20230803,110800,3169285470,3520,3500,3520,3500,418
20230803,110700,3167818465,3500,3505,3510,3500,663
20230803,110600,3165497615,3510,3495,3510,3495,2217
20230803,110500,3157740965,3495,3490,3500,3490,1132
20230803,110400,3153790180,3490,3490,3490,3490,5324
20230803,110300,3135209420,3495,3495,3500,3495,2085
20230803,110200,3127920165,3490,3485,3490,3485,518
20230803,110100,3126112670,3480,3490,3490,3480,718
20230803,110000,3123607220,3480,3495,3495,3480,629
20230803,105900,3121413765,3495,3495,3495,3495,395
20230803,105800,3120033240,3495,3490,3500,3480,1972
20230803,105700,3113157480,3490,3485,3490,3485,3373
20230803,105600,3101396405,3485,3485,3485,3480,5548
20230803,105500,3082083150,3490,3490,3490,3490,1816
20230803,105400,3075745310,3490,3490,3490,3490,904
20230803,105300,3072590350,3490,3490,3490,3485,2383
20230803,105200,3064276870,3490,3495,3495,3490,2279
20230803,105100,3056320030,3495,3490,3495,3490,925
20230803,105000,3053087205,3495,3490,3495,3490,396
20230803,104900,3051705140,3490,3485,3490,3485,3455
20230803,104800,3039648970,3485,3485,3490,3485,1934
20230803,104700,3032908730,3490,3485,3490,3480,5145
20230803,104600,3014988065,3485,3500,3500,3485,20416
20230803,104500,2943712910,3495,3495,3500,3495,1704
20230803,104400,2937751730,3500,3500,3505,3490,4171
20230803,104300,2923167180,3500,3505,3505,3495,1093
20230803,104200,2919341030,3520,3500,3520,3490,4032
20230803,104100,2905237550,3500,3500,3520,3495,8914
20230803,104000,2874072445,3495,3495,3500,3495,2699
20230803,103900,2864627230,3500,3500,3500,3495,2950
20230803,103800,2854309600,3500,3515,3515,3495,19885
20230803,103700,2784661030,3515,3515,3525,3510,729
20230803,103600,2782098220,3510,3510,3510,3505,4331
20230803,103500,2766911805,3510,3505,3510,3505,4003
20230803,103400,2752862020,3505,3510,3510,3505,2617
20230803,103300,2743689120,3510,3510,3515,3510,7290
20230803,103200,2718098945,3510,3515,3515,3510,3354
20230803,103100,2706316725,3510,3510,3520,3510,4501
20230803,103000,2690507435,3510,3510,3510,3510,1736
20230803,102900,2684414075,3505,3510,3515,3505,5384
20230803,102800,2665530325,3510,3510,3515,3505,5094
20230803,102700,2647646765,3510,3505,3510,3505,14215
20230803,102600,2597817355,3505,3520,3520,3505,27894
20230803,102500,2499845080,3520,3530,3530,3520,23005
20230803,102400,2418771215,3530,3540,3540,3530,3482
20230803,102300,2406462520,3535,3530,3550,3530,1315
20230803,102200,2401808495,3530,3540,3545,3525,38701
20230803,102100,2265031220,3550,3555,3555,3545,3966
20230803,102000,2250966065,3550,3545,3555,3545,981
20230803,101900,2247485120,3555,3545,3555,3540,6915
20230803,101800,2222971680,3545,3555,3560,3540,18305
20230803,101700,2158083345,3555,3550,3555,3545,1506
20230803,101600,2152730560,3550,3550,3550,3545,3736
20230803,101500,2139468075,3550,3550,3555,3550,700
20230803,101400,2136982665,3550,3550,3555,3540,6584
20230803,101300,2113668060,3545,3550,3560,3540,11776
20230803,101200,2071946520,3560,3560,3560,3545,888
20230803,101100,2068792425,3555,3550,3560,3540,5934
20230803,101000,2047740415,3550,3555,3560,3550,3457
20230803,100900,2035459765,3565,3575,3575,3560,6935
20230803,100800,2010727530,3580,3570,3580,3570,2503
20230803,100700,2001790320,3570,3575,3575,3565,3018
20230803,100600,1991017490,3575,3590,3590,3575,6693
20230803,100500,1967039880,3595,3595,3595,3590,1241
20230803,100400,1962583995,3595,3595,3595,3590,1391
20230803,100300,1957586875,3595,3605,3605,3590,1917
20230803,100200,1950696985,3610,3605,3615,3595,6512
20230803,100100,1927247635,3605,3630,3630,3600,14138
20230803,100000,1876139505,3630,3630,3630,3620,3839
20230803,095900,1862218670,3630,3640,3640,3625,5169
20230803,095800,1843454860,3640,3640,3650,3640,1647
20230803,095700,1837459680,3640,3665,3665,3640,3092
20230803,095600,1826182660,3670,3670,3670,3665,1026
20230803,095500,1822417290,3670,3660,3670,3655,4827
20230803,095400,1804759240,3660,3665,3665,3630,5223
20230803,095300,1785725855,3665,3675,3675,3640,9075
20230803,095200,1752515420,3675,3680,3685,3675,1630
20230803,095100,1746524690,3680,3690,3690,3680,5280
20230803,095000,1727072985,3690,3690,3690,3690,375
20230803,094900,1725689235,3690,3695,3695,3690,146
20230803,094800,1725150245,3695,3680,3695,3680,854
20230803,094700,1721997685,3690,3700,3700,3680,6693
20230803,094600,1697298305,3695,3690,3700,3675,10016
20230803,094500,1660297810,3690,3650,3690,3650,15320
20230803,094400,1604012855,3655,3645,3670,3635,11991
20230803,094300,1560203190,3645,3645,3645,3630,3318
20230803,094200,1548125140,3645,3645,3645,3630,4087
20230803,094100,1533230380,3645,3615,3645,3595,10913
20230803,094000,1493611350,3620,3605,3635,3595,11546
20230803,093900,1451824215,3605,3605,3615,3595,7944
20230803,093800,1423184325,3605,3605,3605,3590,740
20230803,093700,1420522890,3590,3590,3605,3590,3199
20230803,093600,1409038375,3590,3600,3610,3590,3409
20230803,093500,1396781910,3600,3610,3610,3595,5640
20230803,093400,1376451915,3610,3590,3610,3580,8877
20230803,093300,1344502195,3590,3590,3590,3580,3109
20230803,093200,1333354565,3585,3590,3590,3580,1836
20230803,093100,1326768675,3590,3590,3590,3580,2319
20230803,093000,1318455355,3590,3590,3590,3590,1067
20230803,092900,1314624825,3590,3585,3590,3585,1275
20230803,092800,1310050385,3585,3570,3585,3570,4509
20230803,092700,1293891525,3565,3580,3585,3565,5585
20230803,092600,1273928440,3585,3580,3585,3575,4458
20230803,092500,1257978530,3580,3595,3610,3580,15574
20230803,092400,1201905590,3590,3580,3595,3580,6764
20230803,092300,1177613785,3575,3580,3580,3570,1613
20230803,092200,1171849725,3580,3585,3585,3575,3922
20230803,092100,1157809275,3585,3545,3585,3545,10823
20230803,092000,1119251340,3555,3525,3555,3520,10969
20230803,091900,1080392700,3535,3520,3535,3520,982
20230803,091800,1076928545,3520,3530,3530,3520,3371
20230803,091700,1065058320,3530,3510,3535,3510,258
20230803,091600,1064148705,3510,3520,3525,3510,14462
20230803,091500,1013280340,3525,3530,3540,3515,7057
20230803,091400,988435615,3545,3550,3550,3520,1397
20230803,091300,983494720,3550,3535,3550,3515,35144
20230803,091200,859642625,3530,3560,3560,3530,23387
20230803,091100,776632455,3560,3575,3575,3560,8621
20230803,091000,745915260,3580,3580,3580,3555,8765
20230803,090900,714622415,3580,3565,3590,3550,5117
20230803,090800,696367460,3550,3540,3560,3530,8245
20230803,090700,667149615,3540,3535,3540,3520,16494
20230803,090600,608921760,3540,3535,3540,3515,4803
20230803,090500,591989570,3530,3550,3550,3520,15520
20230803,090400,537149620,3550,3550,3560,3505,34755
20230803,090300,414261115,3550,3620,3625,3530,31448
20230803,090200,301659360,3625,3615,3640,3605,14224
20230803,090100,250069910,3605,3690,3700,3605,17588
20230803,090000,185897255,3695,3710,3710,3690,49527