KissMeData/093380/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194800,116099305,3995,3995,3995,3995,2105
20230801,194700,116099305,3995,3995,3995,3995,0
20230801,194600,116099305,3995,3995,3995,3995,0
20230801,194500,116099305,3995,3995,3995,3995,0
20230801,194400,116099305,3995,3995,3995,3995,0
20230801,194300,116099305,3995,3995,3995,3995,0
20230801,194200,116099305,3995,3995,3995,3995,0
20230801,194100,116099305,3995,3995,3995,3995,0
20230801,194000,116099305,3995,3995,3995,3995,0
20230801,193900,116099305,3995,3995,3995,3995,0
20230801,193800,116099305,3995,3995,3995,3995,0
20230801,193700,116099305,3995,3995,3995,3995,0
20230801,193600,116099305,3995,3995,3995,3995,0
20230801,193500,116099305,3995,3995,3995,3995,0
20230801,193400,116099305,3995,3995,3995,3995,0
20230801,193300,116099305,3995,3995,3995,3995,0
20230801,193200,116099305,3995,3995,3995,3995,0
20230801,193100,116099305,3995,3995,3995,3995,0
20230801,193000,116099305,3995,3995,3995,3995,0
20230801,192900,116099305,3995,3995,3995,3995,0
20230801,192800,116099305,3995,3995,3995,3995,0
20230801,192700,116099305,3995,3995,3995,3995,0
20230801,192600,116099305,3995,3995,3995,3995,0
20230801,192500,116099305,3995,3995,3995,3995,0
20230801,192400,116099305,3995,3995,3995,3995,0
20230801,192300,116099305,3995,3995,3995,3995,0
20230801,192200,116099305,3995,3995,3995,3995,0
20230801,192100,116099305,3995,3995,3995,3995,0
20230801,192000,116099305,3995,3995,3995,3995,0
20230801,191900,116099305,3995,3995,3995,3995,0
20230801,191800,116099305,3995,3995,3995,3995,2105
20230801,191700,116099305,3995,3995,3995,3995,0
20230801,191600,116099305,3995,3995,3995,3995,0
20230801,191500,116099305,3995,3995,3995,3995,0
20230801,191400,116099305,3995,3995,3995,3995,0
20230801,191300,116099305,3995,3995,3995,3995,0
20230801,191200,116099305,3995,3995,3995,3995,0
20230801,191100,116099305,3995,3995,3995,3995,0
20230801,191000,116099305,3995,3995,3995,3995,0
20230801,190900,116099305,3995,3995,3995,3995,0
20230801,190800,116099305,3995,3995,3995,3995,0
20230801,190700,116099305,3995,3995,3995,3995,0
20230801,190600,116099305,3995,3995,3995,3995,0
20230801,190500,116099305,3995,3995,3995,3995,0
20230801,190400,116099305,3995,3995,3995,3995,0
20230801,190300,116099305,3995,3995,3995,3995,0
20230801,190200,116099305,3995,3995,3995,3995,0
20230801,190100,116099305,3995,3995,3995,3995,0
20230801,190000,116099305,3995,3995,3995,3995,0
20230801,185900,116099305,3995,3995,3995,3995,0
20230801,185800,116099305,3995,3995,3995,3995,0
20230801,185700,116099305,3995,3995,3995,3995,0
20230801,185600,116099305,3995,3995,3995,3995,0
20230801,185500,116099305,3995,3995,3995,3995,0
20230801,185400,116099305,3995,3995,3995,3995,0
20230801,185300,116099305,3995,3995,3995,3995,0
20230801,185200,116099305,3995,3995,3995,3995,0
20230801,185100,116099305,3995,3995,3995,3995,0
20230801,185000,116099305,3995,3995,3995,3995,0
20230801,184900,116099305,3995,3995,3995,3995,0
20230801,184800,116099305,3995,3995,3995,3995,2105
20230801,184700,116099305,3995,3995,3995,3995,0
20230801,184600,116099305,3995,3995,3995,3995,0
20230801,184500,116099305,3995,3995,3995,3995,0
20230801,184400,116099305,3995,3995,3995,3995,0
20230801,184300,116099305,3995,3995,3995,3995,0
20230801,184200,116099305,3995,3995,3995,3995,0
20230801,184100,116099305,3995,3995,3995,3995,0
20230801,184000,116099305,3995,3995,3995,3995,0
20230801,183900,116099305,3995,3995,3995,3995,0
20230801,183800,116099305,3995,3995,3995,3995,0
20230801,183700,116099305,3995,3995,3995,3995,0
20230801,183600,116099305,3995,3995,3995,3995,0
20230801,183500,116099305,3995,3995,3995,3995,0
20230801,183400,116099305,3995,3995,3995,3995,0
20230801,183300,116099305,3995,3995,3995,3995,0
20230801,183200,116099305,3995,3995,3995,3995,0
20230801,183100,116099305,3995,3995,3995,3995,0
20230801,183000,116099305,3995,3995,3995,3995,0
20230801,182900,116099305,3995,3995,3995,3995,0
20230801,182800,116099305,3995,3995,3995,3995,0
20230801,182700,116099305,3995,3995,3995,3995,0
20230801,182600,116099305,3995,3995,3995,3995,0
20230801,182500,116099305,3995,3995,3995,3995,0
20230801,182400,116099305,3995,3995,3995,3995,0
20230801,182300,116099305,3995,3995,3995,3995,0
20230801,182200,116099305,3995,3995,3995,3995,0
20230801,182100,116099305,3995,3995,3995,3995,0
20230801,182000,116099305,3995,3995,3995,3995,0
20230801,181900,116099305,3995,3995,3995,3995,0
20230801,181800,116099305,3995,3995,3995,3995,2105
20230801,181700,116099305,3995,3995,3995,3995,0
20230801,181600,116099305,3995,3995,3995,3995,0
20230801,181500,116099305,3995,3995,3995,3995,0
20230801,181400,116099305,3995,3995,3995,3995,0
20230801,181300,116099305,3995,3995,3995,3995,0
20230801,181200,116099305,3995,3995,3995,3995,0
20230801,181100,116099305,3995,3995,3995,3995,0
20230801,181000,116099305,3995,3995,3995,3995,0
20230801,180900,116099305,3995,3995,3995,3995,0
20230801,180800,116099305,3995,3995,3995,3995,0
20230801,180700,116099305,3995,3995,3995,3995,0
20230801,180600,116099305,3995,3995,3995,3995,0
20230801,180500,116099305,3995,3995,3995,3995,0
20230801,180400,116099305,3995,3995,3995,3995,0
20230801,180300,116099305,3995,3995,3995,3995,0
20230801,180200,116099305,3995,3995,3995,3995,0
20230801,180100,116099305,3995,3995,3995,3995,0
20230801,180000,116099305,3995,3995,3995,3995,0
20230801,175900,116099305,3995,3995,3995,3995,0
20230801,175800,116099305,3995,3995,3995,3995,0
20230801,175700,116099305,3995,3995,3995,3995,0
20230801,175600,116099305,3995,3995,3995,3995,0
20230801,175500,116099305,3995,3995,3995,3995,0
20230801,175400,116099305,3995,3995,3995,3995,0
20230801,175300,116099305,3995,3995,3995,3995,0
20230801,175200,116099305,3995,3995,3995,3995,0
20230801,175100,116099305,3995,3995,3995,3995,0
20230801,175000,116099305,3995,3995,3995,3995,0
20230801,174900,116099305,3995,3995,3995,3995,0
20230801,174800,116099305,3995,3995,3995,3995,2105
20230801,174700,116099305,3995,3995,3995,3995,0
20230801,174600,116099305,3995,3995,3995,3995,0
20230801,174500,116099305,3995,3995,3995,3995,0
20230801,174400,116099305,3995,3995,3995,3995,0
20230801,174300,116099305,3995,3995,3995,3995,0
20230801,174200,116099305,3995,3995,3995,3995,0
20230801,174100,116099305,3995,3995,3995,3995,0
20230801,174000,116099305,3995,3995,3995,3995,0
20230801,173900,116099305,3995,3995,3995,3995,0
20230801,173800,116099305,3995,3995,3995,3995,0
20230801,173700,116099305,3995,3995,3995,3995,0
20230801,173600,116099305,3995,3995,3995,3995,0
20230801,173500,116099305,3995,3995,3995,3995,0
20230801,173400,116099305,3995,3995,3995,3995,0
20230801,173300,116099305,3995,3995,3995,3995,0
20230801,173200,116099305,3995,3995,3995,3995,0
20230801,173100,116099305,3995,3995,3995,3995,0
20230801,173000,116099305,3995,3995,3995,3995,0
20230801,172900,116099305,3995,3995,3995,3995,0
20230801,172800,116099305,3995,3995,3995,3995,0
20230801,172700,116099305,3995,3995,3995,3995,0
20230801,172600,116099305,3995,3995,3995,3995,0
20230801,172500,116099305,3995,3995,3995,3995,0
20230801,172400,116099305,3995,3995,3995,3995,0
20230801,172300,116099305,3995,3995,3995,3995,0
20230801,172200,116099305,3995,3995,3995,3995,0
20230801,172100,116099305,3995,3995,3995,3995,0
20230801,172000,116099305,3995,3995,3995,3995,0
20230801,171900,116099305,3995,3995,3995,3995,0
20230801,171800,116099305,3995,3995,3995,3995,2105
20230801,171700,116099305,3995,3995,3995,3995,0
20230801,171600,116099305,3995,3995,3995,3995,0
20230801,171500,116099305,3995,3995,3995,3995,0
20230801,171400,116099305,3995,3995,3995,3995,0
20230801,171300,116099305,3995,3995,3995,3995,0
20230801,171200,116099305,3995,3995,3995,3995,0
20230801,171100,116099305,3995,3995,3995,3995,0
20230801,171000,116099305,3995,3995,3995,3995,0
20230801,170900,116099305,3995,3995,3995,3995,0
20230801,170800,116099305,3995,3995,3995,3995,0
20230801,170700,116099305,3995,3995,3995,3995,0
20230801,170600,116099305,3995,3995,3995,3995,0
20230801,170500,116099305,3995,3995,3995,3995,0
20230801,170400,116099305,3995,3995,3995,3995,0
20230801,170300,116099305,3995,3995,3995,3995,0
20230801,170200,116099305,3995,3995,3995,3995,0
20230801,170100,116099305,3995,3995,3995,3995,0
20230801,170000,116099305,3995,3995,3995,3995,0
20230801,165900,116099305,3995,3995,3995,3995,0
20230801,165800,116099305,3995,3995,3995,3995,0
20230801,165700,116099305,3995,3995,3995,3995,0
20230801,165600,116099305,3995,3995,3995,3995,0
20230801,165500,116099305,3995,3995,3995,3995,0
20230801,165400,116099305,3995,3995,3995,3995,0
20230801,165300,116099305,3995,3995,3995,3995,0
20230801,165200,116099305,3995,3995,3995,3995,0
20230801,165100,116099305,3995,3995,3995,3995,0
20230801,165000,116099305,3995,3995,3995,3995,0
20230801,164900,116099305,3995,3995,3995,3995,0
20230801,164800,116099305,3995,3995,3995,3995,2105
20230801,164700,116099305,3995,3995,3995,3995,0
20230801,164600,116099305,3995,3995,3995,3995,0
20230801,164500,116099305,3995,3995,3995,3995,0
20230801,164400,116099305,3995,3995,3995,3995,0
20230801,164300,116099305,3995,3995,3995,3995,0
20230801,164200,116099305,3995,3995,3995,3995,0
20230801,164100,116099305,3995,3995,3995,3995,0
20230801,164000,116099305,3995,3995,3995,3995,0
20230801,163900,116099305,3995,3995,3995,3995,0
20230801,163800,116099305,3995,3995,3995,3995,0
20230801,163700,116099305,3995,3995,3995,3995,0
20230801,163600,116099305,3995,3995,3995,3995,0
20230801,163500,116099305,3995,3995,3995,3995,0
20230801,163400,116099305,3995,3995,3995,3995,0
20230801,163300,116099305,3995,3995,3995,3995,0
20230801,163200,116099305,3995,3995,3995,3995,0
20230801,163100,116099305,3995,3995,3995,3995,0
20230801,163000,116099305,3995,3995,3995,3995,0
20230801,162900,116099305,3995,3995,3995,3995,0
20230801,162800,116099305,3995,3995,3995,3995,0
20230801,162700,116099305,3995,3995,3995,3995,0
20230801,162600,116099305,3995,3995,3995,3995,0
20230801,162500,116099305,3995,3995,3995,3995,0
20230801,162400,116099305,3995,3995,3995,3995,0
20230801,162300,116099305,3995,3995,3995,3995,0
20230801,162200,116099305,3995,3995,3995,3995,0
20230801,162100,116099305,3995,3995,3995,3995,0
20230801,162000,116099305,3995,3995,3995,3995,0
20230801,161900,116099305,3995,3995,3995,3995,0
20230801,161800,116099305,3995,3995,3995,3995,2105
20230801,161700,116099305,3995,3995,3995,3995,0
20230801,161600,116099305,3995,3995,3995,3995,0
20230801,161500,116099305,3995,3995,3995,3995,0
20230801,161400,116099305,3995,3995,3995,3995,0
20230801,161300,116099305,3995,3995,3995,3995,0
20230801,161200,116099305,3995,3995,3995,3995,0
20230801,161100,116099305,3995,3995,3995,3995,0
20230801,161000,116099305,3995,3995,3995,3995,0
20230801,160900,116099305,3995,3995,3995,3995,0
20230801,160800,116099305,3995,3995,3995,3995,0
20230801,160700,116099305,3995,3995,3995,3995,0
20230801,160600,116099305,3995,3995,3995,3995,0
20230801,160500,116099305,3995,3995,3995,3995,0
20230801,160400,116099305,3995,3995,3995,3995,0
20230801,160300,116099305,3995,3995,3995,3995,0
20230801,160200,116099305,3995,3995,3995,3995,0
20230801,160100,116099305,3995,3995,3995,3995,0
20230801,160000,116099305,3995,3995,3995,3995,0
20230801,155900,116099305,3995,3995,3995,3995,0
20230801,155800,116099305,3995,3995,3995,3995,0
20230801,155700,116099305,3995,3995,3995,3995,0
20230801,155600,116099305,3995,3995,3995,3995,0
20230801,155500,116099305,3995,3995,3995,3995,0
20230801,155400,116099305,3995,3995,3995,3995,0
20230801,155300,116099305,3995,3995,3995,3995,0
20230801,155200,116099305,3995,3995,3995,3995,0
20230801,155100,116099305,3995,3995,3995,3995,0
20230801,155000,116099305,3995,3995,3995,3995,0
20230801,154900,116099305,3995,3995,3995,3995,0
20230801,154800,116099305,3995,3995,3995,3995,2105
20230801,154700,116099305,3995,3995,3995,3995,0
20230801,154600,116099305,3995,3995,3995,3995,0
20230801,154500,116099305,3995,3995,3995,3995,0
20230801,154400,116099305,3995,3995,3995,3995,0
20230801,154300,116099305,3995,3995,3995,3995,0
20230801,154200,116099305,3995,3995,3995,3995,0
20230801,154100,116099305,3995,3995,3995,3995,0
20230801,154000,116099305,3995,3995,3995,3995,0
20230801,153900,116099305,3995,3995,3995,3995,0
20230801,153800,116099305,3995,3995,3995,3995,0
20230801,153700,116099305,3995,3995,3995,3995,0
20230801,153600,116099305,3995,3995,3995,3995,0
20230801,153500,116099305,3995,3995,3995,3995,0
20230801,153400,116099305,3995,3995,3995,3995,0
20230801,153300,116099305,3995,3995,3995,3995,0
20230801,153200,116099305,3995,3995,3995,3995,0
20230801,153100,116099305,3995,3995,3995,3995,0
20230801,153000,116099305,3995,3995,3995,3995,2105
20230801,152900,107689830,4000,4000,4000,4000,0
20230801,152800,107689830,4000,4000,4000,4000,0
20230801,152700,107689830,4000,4000,4000,4000,0
20230801,152600,107689830,4000,4000,4000,4000,0
20230801,152500,107689830,4000,4000,4000,4000,0
20230801,152400,107689830,4000,4000,4000,4000,0
20230801,152300,107689830,4000,4000,4000,4000,0
20230801,152200,107689830,4000,4000,4000,4000,0
20230801,152100,107689830,4000,4000,4000,4000,0
20230801,152000,107689830,4000,4000,4000,4000,0
20230801,151900,107689830,4000,3970,4000,3965,494
20230801,151800,105725790,3990,3990,3990,3990,2
20230801,151700,105717810,3965,3965,3965,3960,1389
20230801,151600,100210865,3995,3985,3995,3965,274
20230801,151500,99117565,3985,3985,3985,3985,0
20230801,151400,99117565,3985,3960,3985,3960,239
20230801,151300,98170075,3960,3960,3960,3955,359
20230801,151200,96748715,3985,3985,3985,3985,0
20230801,151100,96748715,3985,3985,3985,3985,0
20230801,151000,96748715,3985,3985,3985,3985,0
20230801,150900,96748715,3985,3985,3985,3985,0
20230801,150800,96748715,3985,3985,3985,3985,26
20230801,150700,96645105,3985,3985,3985,3985,0
20230801,150600,96645105,3985,3980,3985,3980,51
20230801,150500,96441880,3950,3950,3950,3950,0
20230801,150400,96441880,3950,3960,3960,3950,50
20230801,150300,96243950,3985,3985,3985,3985,5
20230801,150200,96224025,3985,3985,3985,3985,0
20230801,150100,96224025,3985,3975,3985,3975,50
20230801,150000,96025160,3975,3970,3975,3960,1152
20230801,145900,91452905,3970,3965,3970,3965,544
20230801,145800,89293265,3970,3970,3970,3970,20
20230801,145700,89213865,3970,3970,3970,3970,0
20230801,145600,89213865,3970,3970,3970,3970,3
20230801,145500,89201955,3970,3975,3975,3965,85
20230801,145400,88864840,3970,3970,3970,3970,4
20230801,145300,88848960,3965,3975,3975,3965,53
20230801,145200,88638785,3970,3975,3975,3970,11
20230801,145100,88595100,3975,3975,3975,3975,3
20230801,145000,88583175,3975,3975,3975,3975,53
20230801,144900,88372500,3970,3975,3975,3970,271
20230801,144800,87296255,3980,3975,3980,3975,6
20230801,144700,87272390,3970,3975,3980,3970,10
20230801,144600,87232655,3970,3980,3980,3970,45
20230801,144500,87053705,3980,3975,3980,3975,95
20230801,144400,86676070,3975,3975,3975,3975,25
20230801,144300,86576695,3975,3985,3985,3945,2345
20230801,144200,77292825,3985,3985,3985,3985,3
20230801,144100,77280870,3985,3985,3985,3985,3
20230801,144000,77268915,3985,3985,3985,3985,3
20230801,143900,77256960,3985,3985,3985,3985,3
20230801,143800,77245005,3985,3985,3985,3985,3
20230801,143700,77233050,3985,3985,3985,3985,3
20230801,143600,77221095,3985,3985,3985,3985,3
20230801,143500,77209140,3985,3985,3985,3985,3
20230801,143400,77197185,3985,3985,3985,3985,3
20230801,143300,77185230,3985,3985,3985,3985,3
20230801,143200,77173275,3985,3985,3985,3985,3
20230801,143100,77161320,3980,3980,3980,3980,3
20230801,143000,77149380,3970,3985,3985,3970,53
20230801,142900,76938785,3985,3985,3985,3985,3
20230801,142800,76926830,3985,3985,3985,3985,3
20230801,142700,76914875,3985,3985,3985,3985,3
20230801,142600,76902920,3985,3985,3985,3985,3
20230801,142500,76890965,3985,3985,3985,3985,3
20230801,142400,76879010,3985,3985,3985,3985,103
20230801,142300,76468555,3985,3985,3985,3985,3
20230801,142200,76456600,3985,3985,3985,3985,3
20230801,142100,76444645,3985,3985,3985,3985,3
20230801,142000,76432690,3985,3980,3985,3980,5
20230801,141900,76412780,3975,3985,3985,3975,27
20230801,141800,76305425,3985,3985,3985,3985,3
20230801,141700,76293470,3985,3985,3985,3985,3
20230801,141600,76281515,3985,3985,3985,3985,3
20230801,141500,76269560,3980,3980,3980,3980,3
20230801,141400,76257620,3975,3985,3985,3975,53
20230801,141300,76046915,3985,3985,3985,3985,3
20230801,141200,76034960,3985,3985,3985,3985,3
20230801,141100,76023005,3985,3985,3985,3985,3
20230801,141000,76011050,3985,3985,3985,3985,3
20230801,140900,75999095,3985,3985,3985,3985,3
20230801,140800,75987140,3985,3985,3985,3985,4
20230801,140700,75971200,3985,3985,3985,3985,4
20230801,140600,75955260,3985,3985,3985,3985,104
20230801,140500,75540820,3985,3985,3985,3985,4
20230801,140400,75524880,3985,3985,3985,3985,4
20230801,140300,75508940,3985,3985,3985,3985,12
20230801,140200,75461120,3985,3985,3985,3985,4
20230801,140100,75445180,3985,3985,3985,3985,4
20230801,140000,75429240,3985,3985,3985,3985,4
20230801,135900,75413300,3985,3985,3985,3985,4
20230801,135800,75397360,3985,3975,3985,3975,6
20230801,135700,75373490,3970,3985,3985,3970,54
20230801,135600,75159050,3980,3980,3980,3980,4
20230801,135500,75143130,3975,3975,3975,3975,4
20230801,135400,75127230,3970,3985,3985,3970,18
20230801,135300,75055710,3985,3985,3985,3985,4
20230801,135200,75039770,3985,3985,3985,3985,2
20230801,135100,75031800,3960,3960,3960,3960,0
20230801,135000,75031800,3960,3970,3970,3960,687
20230801,134900,72310095,3970,3970,3970,3970,62
20230801,134800,72063955,3965,3965,3965,3965,0
20230801,134700,72063955,3965,3965,3965,3965,0
20230801,134600,72063955,3965,3970,3985,3965,990
20230801,134500,68138565,3965,3965,3965,3965,4
20230801,134400,68122705,3960,3985,3985,3960,79
20230801,134300,67809765,3980,3985,3985,3980,54
20230801,134200,67594825,3985,3985,3985,3985,4
20230801,134100,67578885,3985,3985,3985,3985,4
20230801,134000,67562945,3985,3965,3985,3960,76
20230801,133900,67261655,3965,3975,3975,3965,973
20230801,133800,63403670,3970,3985,3985,3970,112
20230801,133700,62958970,3985,3985,3985,3985,4
20230801,133600,62943030,3985,3985,3985,3985,4
20230801,133500,62927090,3980,3980,3980,3980,4
20230801,133400,62911170,3975,3980,3980,3975,6
20230801,133300,62887295,3975,3975,3975,3975,4
20230801,133200,62871395,3970,3990,3990,3970,865
20230801,133100,59437265,3995,3995,3995,3995,4
20230801,133000,59421285,3995,3995,3995,3995,4
20230801,132900,59405305,3995,3995,3995,3995,4
20230801,132800,59389325,3995,3995,3995,3995,4
20230801,132700,59373345,3995,3995,3995,3995,4
20230801,132600,59357365,3995,3995,3995,3995,4
20230801,132500,59341385,3995,3995,3995,3995,4
20230801,132400,59325405,3990,3990,3990,3990,77
20230801,132300,59018175,3985,3985,3985,3985,4
20230801,132200,59002235,3980,3985,3985,3980,104
20230801,132100,58588295,3980,3980,3980,3980,4
20230801,132000,58572375,3975,3995,3995,3975,938
20230801,131900,54841420,3995,3995,3995,3995,4
20230801,131800,54825440,3995,3995,3995,3995,4
20230801,131700,54809460,3995,3995,3995,3995,4
20230801,131600,54793480,3995,3995,3995,3995,4
20230801,131500,54777500,3995,3995,3995,3995,4
20230801,131400,54761520,3995,3995,3995,3995,4
20230801,131300,54745540,3995,3995,3995,3995,4
20230801,131200,54729560,3990,3990,3990,3990,4
20230801,131100,54713600,3985,3985,3985,3985,4
20230801,131000,54697660,3980,3990,3990,3980,354
20230801,130900,53288700,3985,3995,3995,3985,107
20230801,130800,52862265,3995,3995,3995,3995,4
20230801,130700,52846285,3995,3995,3995,3995,4
20230801,130600,52830305,3995,3995,3995,3995,4
20230801,130500,52814325,3995,3995,3995,3995,4
20230801,130400,52798345,3995,3995,3995,3995,4
20230801,130300,52782365,3995,3995,3995,3995,4
20230801,130200,52766385,3995,3995,3995,3995,4
20230801,130100,52750405,3995,3995,3995,3995,4
20230801,130000,52734425,3990,3990,3990,3990,4
20230801,125900,52718465,3985,4000,4000,3985,54
20230801,125800,52503215,4000,4000,4000,4000,4
20230801,125700,52487215,4000,4000,4000,4000,94
20230801,125600,52111215,3995,3995,3995,3995,4
20230801,125500,52095235,3990,4000,4000,3990,92
20230801,125400,51728115,4000,4000,4000,4000,4
20230801,125300,51712115,4000,4000,4000,4000,4
20230801,125200,51696115,3995,4000,4000,3995,28
20230801,125100,51584235,4000,4000,4000,4000,4
20230801,125000,51568235,4000,4000,4000,4000,4
20230801,124900,51552235,3995,3995,3995,3995,4
20230801,124800,51536255,3990,3995,3995,3990,5
20230801,124700,51516285,3990,3995,3995,3990,5
20230801,124600,51496315,3990,3995,3995,3990,5
20230801,124500,51476345,3990,4000,4000,3990,5
20230801,124400,51456355,4000,4000,4000,4000,4
20230801,124300,51440355,4000,4000,4000,4000,4
20230801,124200,51424355,4000,4000,4000,4000,4
20230801,124100,51408355,3995,4000,4000,3995,8
20230801,124000,51376375,4000,4000,4000,4000,1
20230801,123900,51372375,3990,4000,4000,3990,54
20230801,123800,51156860,4000,4000,4000,4000,4
20230801,123700,51140860,4000,4000,4000,4000,4
20230801,123600,51124860,4000,4000,4000,4000,12
20230801,123500,51076860,4000,4000,4000,4000,4
20230801,123400,51060860,3995,3995,3995,3995,1
20230801,123300,51056865,3990,4000,4000,3990,16
20230801,123200,50992875,3995,3995,3995,3995,1
20230801,123100,50988880,3990,3995,3995,3990,105
20230801,123000,50569410,3990,3995,3995,3990,5
20230801,122900,50549440,3990,3995,3995,3990,5
20230801,122800,50529470,3990,3995,3995,3990,5
20230801,122700,50509500,3990,3995,3995,3990,5
20230801,122600,50489530,3990,3995,3995,3990,14
20230801,122500,50433605,3990,4000,4000,3990,5
20230801,122400,50413615,4000,4000,4000,4000,4
20230801,122300,50397615,4000,4000,4000,4000,4
20230801,122200,50381615,4000,4000,4000,4000,4
20230801,122100,50365615,4000,4000,4000,4000,4
20230801,122000,50349615,4000,4000,4000,4000,4
20230801,121900,50333615,3995,3995,3995,3995,4
20230801,121800,50317635,3990,3995,3995,3990,13
20230801,121700,50265745,3990,3990,3990,3990,4
20230801,121600,50249785,3985,4000,4000,3985,1498
20230801,121500,44277450,4000,4000,4000,4000,4
20230801,121400,44261450,3995,4000,4000,3995,101
20230801,121300,43857935,3995,4000,4000,3995,5
20230801,121200,43837940,3995,4000,4000,3995,5
20230801,121100,43817945,3995,4005,4005,3995,14
20230801,121000,43761930,4005,4000,4005,3995,53
20230801,120900,43550155,3995,4005,4005,3995,5
20230801,120800,43530140,4005,4000,4005,3995,6
20230801,120700,43506140,3995,4005,4005,3995,5
20230801,120600,43486125,4005,4005,4005,3995,117
20230801,120500,43017595,3995,4005,4005,3995,5
20230801,120400,42997580,4005,4005,4005,4005,4
20230801,120300,42981560,4005,4005,4005,4005,4
20230801,120200,42965540,4005,4005,4005,4005,4
20230801,120100,42949520,4000,4000,4000,4000,13
20230801,120000,42897520,3995,4005,4005,3995,12
20230801,115900,42849540,4005,4005,4005,4005,4
20230801,115800,42833520,4005,4005,4005,4005,4
20230801,115700,42817500,4005,4005,4005,4005,4
20230801,115600,42801480,4000,4005,4005,4000,12
20230801,115500,42753460,4005,4005,4005,4005,4
20230801,115400,42737440,4000,4000,4000,3995,13
20230801,115300,42685445,3995,4000,4000,3995,5
20230801,115200,42665450,3995,4000,4000,3995,5
20230801,115100,42645455,3995,3995,3995,3990,39
20230801,115000,42489655,3995,4005,4005,3995,7
20230801,114900,42461650,4005,4000,4005,3995,7
20230801,114800,42433640,4000,4000,4000,3995,7
20230801,114700,42405645,4000,4000,4000,3995,7
20230801,114600,42377650,4000,4000,4000,3995,13
20230801,114500,42325655,3995,4000,4000,3995,9
20230801,114400,42289660,4000,4000,4000,4000,22
20230801,114300,42201660,3985,3985,3985,3985,0
20230801,114200,42201660,3985,3985,3985,3985,0
20230801,114100,42201660,3985,3985,3985,3985,0
20230801,114000,42201660,3985,3985,3985,3985,0
20230801,113900,42201660,3985,3985,3985,3985,0
20230801,113800,42201660,3985,4000,4000,3985,204
20230801,113700,41386410,4000,4000,4000,4000,4
20230801,113600,41370410,3995,4000,4000,3995,12
20230801,113500,41322450,3995,3995,3995,3995,4
20230801,113400,41306470,3990,4000,4000,3990,5
20230801,113300,41286480,3995,3995,3995,3995,4
20230801,113200,41270500,3990,4000,4000,3990,5
20230801,113100,41250510,3995,4000,4000,3990,13
20230801,113000,41198560,3995,3995,3995,3995,4
20230801,112900,41182580,3990,4000,4000,3990,5
20230801,112800,41162590,3995,3995,3995,3995,4
20230801,112700,41146610,3990,4000,4000,3990,5
20230801,112600,41126620,3995,3995,3995,3990,41
20230801,112500,40962830,3990,4000,4000,3990,5
20230801,112400,40942840,4005,4005,4005,4005,4
20230801,112300,40926820,4005,4005,4005,4005,7
20230801,112200,40898785,4005,3990,4005,3990,2
20230801,112100,40890790,3985,3995,4005,3985,132
20230801,112000,40362190,3990,3995,3995,3990,7
20230801,111900,40334240,3990,4005,4005,3990,3
20230801,111800,40322240,3985,3995,3995,3985,5
20230801,111700,40302275,3990,4005,4005,3990,7
20230801,111600,40274285,4005,3990,4005,3985,10
20230801,111500,40234315,3985,3995,3995,3985,5
20230801,111400,40214350,3990,3990,3990,3990,4
20230801,111300,40198390,3985,4005,4005,3985,5
20230801,111200,40178385,4005,4000,4005,4000,6
20230801,111100,40154375,3995,3995,3995,3995,4
20230801,111000,40138395,3990,3990,3990,3990,56
20230801,110900,39914955,3990,3990,3990,3990,4
20230801,110800,39898995,3990,3995,3995,3990,52
20230801,110700,39691495,3990,4010,4010,3990,53
20230801,110600,39479505,4005,4010,4010,4005,13
20230801,110500,39427420,4005,4020,4020,4005,9
20230801,110400,39391315,4015,4015,4015,4015,4
20230801,110300,39375255,4010,4015,4015,4010,49
20230801,110200,39178620,4010,4010,4010,4010,21
20230801,110100,39094410,4005,4005,4005,4005,1
20230801,110000,39090405,4000,4005,4005,4000,9
20230801,105900,39054385,4000,4010,4010,4000,5
20230801,105800,39034345,4005,4010,4020,4005,44
20230801,105700,38858090,4005,4010,4010,4005,398
20230801,105600,37264080,4005,4015,4015,4005,14
20230801,105500,37207970,4010,4005,4010,4005,5
20230801,105400,37187925,4005,4015,4015,4005,71
20230801,105300,36903240,4010,4015,4015,4010,5
20230801,105200,36883170,4010,4030,4030,4010,16
20230801,105100,36818910,4030,4020,4030,4020,12
20230801,105000,36770630,4010,4015,4015,4010,9
20230801,104900,36734500,4010,4010,4010,4010,0
20230801,104800,36734500,4010,4030,4030,4010,13
20230801,104700,36682290,4030,4030,4030,4030,4
20230801,104600,36666170,4010,4020,4020,4010,13
20230801,104500,36613960,4015,4015,4015,4015,4
20230801,104400,36597900,4010,4015,4015,4010,9
20230801,104300,36561770,4010,4010,4010,4010,0
20230801,104200,36561770,4010,4025,4025,4010,13
20230801,104100,36509565,4020,4025,4025,4020,13
20230801,104000,36457245,4020,4025,4025,4020,6
20230801,103900,36433105,4020,4020,4020,4020,1
20230801,103800,36429085,4015,4015,4015,4015,1
20230801,103700,36425070,4010,4020,4020,4010,50
20230801,103600,36224515,4015,4020,4020,4015,13
20230801,103500,36172260,4015,4020,4020,4015,5
20230801,103400,36152165,4015,4025,4025,4015,6
20230801,103300,36128035,4020,4020,4020,4020,12
20230801,103200,36079795,4015,4030,4030,4015,30
20230801,103100,35958925,4030,4030,4030,4030,12
20230801,103000,35910565,4030,4030,4030,4030,1
20230801,102900,35906535,4005,4005,4005,4005,0
20230801,102800,35906535,4005,4005,4005,4005,0
20230801,102700,35906535,4005,4005,4005,4005,0
20230801,102600,35906535,4005,4005,4005,4005,0
20230801,102500,35906535,4005,4005,4005,4005,0
20230801,102400,35906535,4005,4005,4005,4005,0
20230801,102300,35906535,4005,4005,4005,4005,0
20230801,102200,35906535,4005,4010,4010,4005,16
20230801,102100,35842435,4005,3985,4030,3985,1848
20230801,102000,28442505,3980,3985,3985,3980,5
20230801,101900,28422585,3980,3985,3985,3980,5
20230801,101800,28402665,3980,3985,3985,3980,15
20230801,101700,28342895,3980,3985,3985,3980,35
20230801,101600,28203425,3985,3985,3985,3980,64
20230801,101500,27948390,3980,3985,3985,3980,398
20230801,101400,26362365,3980,3980,3980,3980,1
20230801,101300,26358385,3975,3985,3985,3975,582
20230801,101200,24042010,3980,3985,3985,3980,5
20230801,101100,24022090,3980,3985,3985,3980,63
20230801,101000,23771285,3980,3985,3985,3980,6
20230801,100900,23747385,3980,3980,3980,3980,374
20230801,100800,22258865,3980,3980,3980,3980,4
20230801,100700,22242945,3980,3980,3980,3980,4
20230801,100600,22227025,3980,3980,3980,3975,63
20230801,100500,21976535,3980,3985,3985,3980,66
20230801,100400,21713835,3985,3985,3985,3985,4
20230801,100300,21697895,3985,3985,3985,3985,4
20230801,100200,21681955,3985,3985,3985,3985,4
20230801,100100,21666015,3980,3985,3985,3980,14
20230801,100000,21610230,3980,3990,3990,3980,410
20230801,095900,19976380,3985,3990,3990,3985,5
20230801,095800,19956435,3985,3985,3985,3985,1
20230801,095700,19952450,3980,3985,3985,3980,5
20230801,095600,19932530,3980,3990,3990,3980,36
20230801,095500,19788940,3990,3990,3990,3980,720
20230801,095400,16919655,3985,3990,3990,3985,71
20230801,095300,16636620,3985,3990,3990,3985,5
20230801,095200,16616675,3985,3990,3990,3985,39
20230801,095100,16461195,3990,3985,3990,3985,5
20230801,095000,16441250,3985,3985,3990,3985,15
20230801,094900,16381455,3985,3990,3990,3985,124
20230801,094800,15887295,3985,3990,3990,3985,305
20230801,094700,14671850,3985,4000,4000,3985,89
20230801,094600,14316790,3990,3995,3995,3990,5
20230801,094500,14296820,3990,3995,3995,3990,50
20230801,094400,14097300,3990,4000,4000,3990,55
20230801,094300,13877805,3995,4000,4000,3995,6
20230801,094200,13853815,3995,3995,3995,3995,1
20230801,094100,13849820,3990,3990,3990,3990,113
20230801,094000,13398950,3990,4000,4000,3990,111
20230801,093900,12956020,4000,4000,4000,4000,4
20230801,093800,12940020,3995,4000,4000,3995,12
20230801,093700,12892060,3995,3995,3995,3995,12
20230801,093600,12844120,3990,4005,4005,3990,155
20230801,093500,12225610,4005,4000,4005,4000,5
20230801,093400,12205605,3995,4005,4005,3995,116
20230801,093300,11742145,4005,4005,4005,4005,4
20230801,093200,11726125,4005,4000,4005,4000,4
20230801,093100,11710110,4000,4000,4000,4000,4
20230801,093000,11694110,3995,4000,4000,3995,5
20230801,092900,11674115,3995,4000,4000,3995,5
20230801,092800,11654120,3995,4005,4005,3995,8
20230801,092700,11622105,4005,4010,4010,4005,7
20230801,092600,11594050,4005,4010,4010,4005,14
20230801,092500,11537915,4005,4010,4010,4005,9
20230801,092400,11501830,4005,4010,4010,4005,8
20230801,092300,11469755,4010,4010,4010,3995,291
20230801,092200,10306350,4005,4010,4010,4005,5
20230801,092100,10286305,4005,4025,4025,4000,378
20230801,092000,8773385,4025,4025,4025,4025,4
20230801,091900,8757285,4025,4025,4025,4025,4
20230801,091800,8741185,4020,4020,4020,4020,4
20230801,091700,8725105,4015,4015,4015,4015,4
20230801,091600,8709045,4010,4025,4025,4010,32
20230801,091500,8580665,4020,4015,4020,4015,8
20230801,091400,8548525,4010,4010,4010,4010,0
20230801,091300,8548525,4010,4025,4025,4010,53
20230801,091200,8335935,4025,4025,4025,4025,4
20230801,091100,8319835,4025,4025,4025,4025,5
20230801,091000,8299710,4025,4025,4025,4025,241
20230801,090900,7329685,4025,4025,4025,4025,4
20230801,090800,7313585,4025,4025,4025,4025,4
20230801,090700,7297485,4025,4025,4025,4025,4
20230801,090600,7281385,4025,4025,4025,4025,2
20230801,090500,7273335,4005,4030,4030,4005,236
20230801,090400,6328030,4035,4035,4035,4035,4
20230801,090300,6311890,4035,4035,4035,4035,4
20230801,090200,6295750,4035,4020,4035,4010,421
20230801,090100,4604450,4020,4030,4035,4020,11
20230801,090000,4560160,4025,4045,4045,4025,1128