KissMeData/393210/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205600,686425210,3925,3925,3925,3925,2978
20230801,205500,686425210,3925,3925,3925,3925,0
20230801,205400,686425210,3925,3925,3925,3925,0
20230801,205300,686425210,3925,3925,3925,3925,0
20230801,205200,686425210,3925,3925,3925,3925,0
20230801,205100,686425210,3925,3925,3925,3925,0
20230801,205000,686425210,3925,3925,3925,3925,0
20230801,204900,686425210,3925,3925,3925,3925,0
20230801,204800,686425210,3925,3925,3925,3925,0
20230801,204700,686425210,3925,3925,3925,3925,0
20230801,204600,686425210,3925,3925,3925,3925,0
20230801,204500,686425210,3925,3925,3925,3925,0
20230801,204400,686425210,3925,3925,3925,3925,0
20230801,204300,686425210,3925,3925,3925,3925,0
20230801,204200,686425210,3925,3925,3925,3925,0
20230801,204100,686425210,3925,3925,3925,3925,0
20230801,204000,686425210,3925,3925,3925,3925,0
20230801,203900,686425210,3925,3925,3925,3925,0
20230801,203800,686425210,3925,3925,3925,3925,0
20230801,203700,686425210,3925,3925,3925,3925,0
20230801,203600,686425210,3925,3925,3925,3925,0
20230801,203500,686425210,3925,3925,3925,3925,0
20230801,203400,686425210,3925,3925,3925,3925,0
20230801,203300,686425210,3925,3925,3925,3925,0
20230801,203200,686425210,3925,3925,3925,3925,0
20230801,203100,686425210,3925,3925,3925,3925,0
20230801,203000,686425210,3925,3925,3925,3925,0
20230801,202900,686425210,3925,3925,3925,3925,0
20230801,202800,686425210,3925,3925,3925,3925,0
20230801,202700,686425210,3925,3925,3925,3925,0
20230801,202600,686425210,3925,3925,3925,3925,2978
20230801,202500,686425210,3925,3925,3925,3925,0
20230801,202400,686425210,3925,3925,3925,3925,0
20230801,202300,686425210,3925,3925,3925,3925,0
20230801,202200,686425210,3925,3925,3925,3925,0
20230801,202100,686425210,3925,3925,3925,3925,0
20230801,202000,686425210,3925,3925,3925,3925,0
20230801,201900,686425210,3925,3925,3925,3925,0
20230801,201800,686425210,3925,3925,3925,3925,0
20230801,201700,686425210,3925,3925,3925,3925,0
20230801,201600,686425210,3925,3925,3925,3925,0
20230801,201500,686425210,3925,3925,3925,3925,0
20230801,201400,686425210,3925,3925,3925,3925,0
20230801,201300,686425210,3925,3925,3925,3925,0
20230801,201200,686425210,3925,3925,3925,3925,0
20230801,201100,686425210,3925,3925,3925,3925,0
20230801,201000,686425210,3925,3925,3925,3925,0
20230801,200900,686425210,3925,3925,3925,3925,0
20230801,200800,686425210,3925,3925,3925,3925,0
20230801,200700,686425210,3925,3925,3925,3925,0
20230801,200600,686425210,3925,3925,3925,3925,0
20230801,200500,686425210,3925,3925,3925,3925,0
20230801,200400,686425210,3925,3925,3925,3925,0
20230801,200300,686425210,3925,3925,3925,3925,0
20230801,200200,686425210,3925,3925,3925,3925,0
20230801,200100,686425210,3925,3925,3925,3925,0
20230801,200000,686425210,3925,3925,3925,3925,0
20230801,195900,686425210,3925,3925,3925,3925,0
20230801,195800,686425210,3925,3925,3925,3925,0
20230801,195700,686425210,3925,3925,3925,3925,0
20230801,195600,686425210,3925,3925,3925,3925,2978
20230801,195500,686425210,3925,3925,3925,3925,0
20230801,195400,686425210,3925,3925,3925,3925,0
20230801,195300,686425210,3925,3925,3925,3925,0
20230801,195200,686425210,3925,3925,3925,3925,0
20230801,195100,686425210,3925,3925,3925,3925,0
20230801,195000,686425210,3925,3925,3925,3925,0
20230801,194900,686425210,3925,3925,3925,3925,0
20230801,194800,686425210,3925,3925,3925,3925,0
20230801,194700,686425210,3925,3925,3925,3925,0
20230801,194600,686425210,3925,3925,3925,3925,0
20230801,194500,686425210,3925,3925,3925,3925,0
20230801,194400,686425210,3925,3925,3925,3925,0
20230801,194300,686425210,3925,3925,3925,3925,0
20230801,194200,686425210,3925,3925,3925,3925,0
20230801,194100,686425210,3925,3925,3925,3925,0
20230801,194000,686425210,3925,3925,3925,3925,0
20230801,193900,686425210,3925,3925,3925,3925,0
20230801,193800,686425210,3925,3925,3925,3925,0
20230801,193700,686425210,3925,3925,3925,3925,0
20230801,193600,686425210,3925,3925,3925,3925,0
20230801,193500,686425210,3925,3925,3925,3925,0
20230801,193400,686425210,3925,3925,3925,3925,0
20230801,193300,686425210,3925,3925,3925,3925,0
20230801,193200,686425210,3925,3925,3925,3925,0
20230801,193100,686425210,3925,3925,3925,3925,0
20230801,193000,686425210,3925,3925,3925,3925,0
20230801,192900,686425210,3925,3925,3925,3925,0
20230801,192800,686425210,3925,3925,3925,3925,0
20230801,192700,686425210,3925,3925,3925,3925,0
20230801,192600,686425210,3925,3925,3925,3925,2978
20230801,192500,686425210,3925,3925,3925,3925,0
20230801,192400,686425210,3925,3925,3925,3925,0
20230801,192300,686425210,3925,3925,3925,3925,0
20230801,192200,686425210,3925,3925,3925,3925,0
20230801,192100,686425210,3925,3925,3925,3925,0
20230801,192000,686425210,3925,3925,3925,3925,0
20230801,191900,686425210,3925,3925,3925,3925,0
20230801,191800,686425210,3925,3925,3925,3925,0
20230801,191700,686425210,3925,3925,3925,3925,0
20230801,191600,686425210,3925,3925,3925,3925,0
20230801,191500,686425210,3925,3925,3925,3925,0
20230801,191400,686425210,3925,3925,3925,3925,0
20230801,191300,686425210,3925,3925,3925,3925,0
20230801,191200,686425210,3925,3925,3925,3925,0
20230801,191100,686425210,3925,3925,3925,3925,0
20230801,191000,686425210,3925,3925,3925,3925,0
20230801,190900,686425210,3925,3925,3925,3925,0
20230801,190800,686425210,3925,3925,3925,3925,0
20230801,190700,686425210,3925,3925,3925,3925,0
20230801,190600,686425210,3925,3925,3925,3925,0
20230801,190500,686425210,3925,3925,3925,3925,0
20230801,190400,686425210,3925,3925,3925,3925,0
20230801,190300,686425210,3925,3925,3925,3925,0
20230801,190200,686425210,3925,3925,3925,3925,0
20230801,190100,686425210,3925,3925,3925,3925,0
20230801,190000,686425210,3925,3925,3925,3925,0
20230801,185900,686425210,3925,3925,3925,3925,0
20230801,185800,686425210,3925,3925,3925,3925,0
20230801,185700,686425210,3925,3925,3925,3925,0
20230801,185600,686425210,3925,3925,3925,3925,2978
20230801,185500,686425210,3925,3925,3925,3925,0
20230801,185400,686425210,3925,3925,3925,3925,0
20230801,185300,686425210,3925,3925,3925,3925,0
20230801,185200,686425210,3925,3925,3925,3925,0
20230801,185100,686425210,3925,3925,3925,3925,0
20230801,185000,686425210,3925,3925,3925,3925,0
20230801,184900,686425210,3925,3925,3925,3925,0
20230801,184800,686425210,3925,3925,3925,3925,0
20230801,184700,686425210,3925,3925,3925,3925,0
20230801,184600,686425210,3925,3925,3925,3925,0
20230801,184500,686425210,3925,3925,3925,3925,0
20230801,184400,686425210,3925,3925,3925,3925,0
20230801,184300,686425210,3925,3925,3925,3925,0
20230801,184200,686425210,3925,3925,3925,3925,0
20230801,184100,686425210,3925,3925,3925,3925,0
20230801,184000,686425210,3925,3925,3925,3925,0
20230801,183900,686425210,3925,3925,3925,3925,0
20230801,183800,686425210,3925,3925,3925,3925,0
20230801,183700,686425210,3925,3925,3925,3925,0
20230801,183600,686425210,3925,3925,3925,3925,0
20230801,183500,686425210,3925,3925,3925,3925,0
20230801,183400,686425210,3925,3925,3925,3925,0
20230801,183300,686425210,3925,3925,3925,3925,0
20230801,183200,686425210,3925,3925,3925,3925,0
20230801,183100,686425210,3925,3925,3925,3925,0
20230801,183000,686425210,3925,3925,3925,3925,0
20230801,182900,686425210,3925,3925,3925,3925,0
20230801,182800,686425210,3925,3925,3925,3925,0
20230801,182700,686425210,3925,3925,3925,3925,0
20230801,182600,686425210,3925,3925,3925,3925,2978
20230801,182500,686425210,3925,3925,3925,3925,0
20230801,182400,686425210,3925,3925,3925,3925,0
20230801,182300,686425210,3925,3925,3925,3925,0
20230801,182200,686425210,3925,3925,3925,3925,0
20230801,182100,686425210,3925,3925,3925,3925,0
20230801,182000,686425210,3925,3925,3925,3925,0
20230801,181900,686425210,3925,3925,3925,3925,0
20230801,181800,686425210,3925,3925,3925,3925,0
20230801,181700,686425210,3925,3925,3925,3925,0
20230801,181600,686425210,3925,3925,3925,3925,0
20230801,181500,686425210,3925,3925,3925,3925,0
20230801,181400,686425210,3925,3925,3925,3925,0
20230801,181300,686425210,3925,3925,3925,3925,0
20230801,181200,686425210,3925,3925,3925,3925,0
20230801,181100,686425210,3925,3925,3925,3925,0
20230801,181000,686425210,3925,3925,3925,3925,0
20230801,180900,686425210,3925,3925,3925,3925,0
20230801,180800,686425210,3925,3925,3925,3925,0
20230801,180700,686425210,3925,3925,3925,3925,0
20230801,180600,686425210,3925,3925,3925,3925,0
20230801,180500,686425210,3925,3925,3925,3925,0
20230801,180400,686425210,3925,3925,3925,3925,0
20230801,180300,686425210,3925,3925,3925,3925,0
20230801,180200,686425210,3925,3925,3925,3925,0
20230801,180100,686425210,3925,3925,3925,3925,0
20230801,180000,686425210,3925,3925,3925,3925,0
20230801,175900,686425210,3925,3925,3925,3925,0
20230801,175800,686425210,3925,3925,3925,3925,0
20230801,175700,686425210,3925,3925,3925,3925,0
20230801,175600,686425210,3925,3925,3925,3925,2978
20230801,175500,686425210,3925,3925,3925,3925,0
20230801,175400,686425210,3925,3925,3925,3925,0
20230801,175300,686425210,3925,3925,3925,3925,0
20230801,175200,686425210,3925,3925,3925,3925,0
20230801,175100,686425210,3925,3925,3925,3925,0
20230801,175000,686425210,3925,3925,3925,3925,0
20230801,174900,686425210,3925,3925,3925,3925,0
20230801,174800,686425210,3925,3925,3925,3925,0
20230801,174700,686425210,3925,3925,3925,3925,0
20230801,174600,686425210,3925,3925,3925,3925,0
20230801,174500,686425210,3925,3925,3925,3925,0
20230801,174400,686425210,3925,3925,3925,3925,0
20230801,174300,686425210,3925,3925,3925,3925,0
20230801,174200,686425210,3925,3925,3925,3925,0
20230801,174100,686425210,3925,3925,3925,3925,0
20230801,174000,686425210,3925,3925,3925,3925,0
20230801,173900,686425210,3925,3925,3925,3925,0
20230801,173800,686425210,3925,3925,3925,3925,0
20230801,173700,686425210,3925,3925,3925,3925,0
20230801,173600,686425210,3925,3925,3925,3925,0
20230801,173500,686425210,3925,3925,3925,3925,0
20230801,173400,686425210,3925,3925,3925,3925,0
20230801,173300,686425210,3925,3925,3925,3925,0
20230801,173200,686425210,3925,3925,3925,3925,0
20230801,173100,686425210,3925,3925,3925,3925,0
20230801,173000,686425210,3925,3925,3925,3925,0
20230801,172900,686425210,3925,3925,3925,3925,0
20230801,172800,686425210,3925,3925,3925,3925,0
20230801,172700,686425210,3925,3925,3925,3925,0
20230801,172600,686425210,3925,3925,3925,3925,2978
20230801,172500,686425210,3925,3925,3925,3925,0
20230801,172400,686425210,3925,3925,3925,3925,0
20230801,172300,686425210,3925,3925,3925,3925,0
20230801,172200,686425210,3925,3925,3925,3925,0
20230801,172100,686425210,3925,3925,3925,3925,0
20230801,172000,686425210,3925,3925,3925,3925,0
20230801,171900,686425210,3925,3925,3925,3925,0
20230801,171800,686425210,3925,3925,3925,3925,0
20230801,171700,686425210,3925,3925,3925,3925,0
20230801,171600,686425210,3925,3925,3925,3925,0
20230801,171500,686425210,3925,3925,3925,3925,0
20230801,171400,686425210,3925,3925,3925,3925,0
20230801,171300,686425210,3925,3925,3925,3925,0
20230801,171200,686425210,3925,3925,3925,3925,0
20230801,171100,686425210,3925,3925,3925,3925,0
20230801,171000,686425210,3925,3925,3925,3925,0
20230801,170900,686425210,3925,3925,3925,3925,0
20230801,170800,686425210,3925,3925,3925,3925,0
20230801,170700,686425210,3925,3925,3925,3925,0
20230801,170600,686425210,3925,3925,3925,3925,0
20230801,170500,686425210,3925,3925,3925,3925,0
20230801,170400,686425210,3925,3925,3925,3925,0
20230801,170300,686425210,3925,3925,3925,3925,0
20230801,170200,686425210,3925,3925,3925,3925,0
20230801,170100,686425210,3925,3925,3925,3925,0
20230801,170000,686425210,3925,3925,3925,3925,0
20230801,165900,686425210,3925,3925,3925,3925,0
20230801,165800,686425210,3925,3925,3925,3925,0
20230801,165700,686425210,3925,3925,3925,3925,0
20230801,165600,686425210,3925,3925,3925,3925,2978
20230801,165500,686425210,3925,3925,3925,3925,0
20230801,165400,686425210,3925,3925,3925,3925,0
20230801,165300,686425210,3925,3925,3925,3925,0
20230801,165200,686425210,3925,3925,3925,3925,0
20230801,165100,686425210,3925,3925,3925,3925,0
20230801,165000,686425210,3925,3925,3925,3925,0
20230801,164900,686425210,3925,3925,3925,3925,0
20230801,164800,686425210,3925,3925,3925,3925,0
20230801,164700,686425210,3925,3925,3925,3925,0
20230801,164600,686425210,3925,3925,3925,3925,0
20230801,164500,686425210,3925,3925,3925,3925,0
20230801,164400,686425210,3925,3925,3925,3925,0
20230801,164300,686425210,3925,3925,3925,3925,0
20230801,164200,686425210,3925,3925,3925,3925,0
20230801,164100,686425210,3925,3925,3925,3925,0
20230801,164000,686425210,3925,3925,3925,3925,0
20230801,163900,686425210,3925,3925,3925,3925,0
20230801,163800,686425210,3925,3925,3925,3925,0
20230801,163700,686425210,3925,3925,3925,3925,0
20230801,163600,686425210,3925,3925,3925,3925,0
20230801,163500,686425210,3925,3925,3925,3925,0
20230801,163400,686425210,3925,3925,3925,3925,0
20230801,163300,686425210,3925,3925,3925,3925,0
20230801,163200,686425210,3925,3925,3925,3925,0
20230801,163100,686425210,3925,3925,3925,3925,0
20230801,163000,686425210,3925,3925,3925,3925,0
20230801,162900,686425210,3925,3925,3925,3925,0
20230801,162800,686425210,3925,3925,3925,3925,0
20230801,162700,686425210,3925,3925,3925,3925,0
20230801,162600,686425210,3925,3925,3925,3925,2978
20230801,162500,686425210,3925,3925,3925,3925,0
20230801,162400,686425210,3925,3925,3925,3925,0
20230801,162300,686425210,3925,3925,3925,3925,0
20230801,162200,686425210,3925,3925,3925,3925,0
20230801,162100,686425210,3925,3925,3925,3925,0
20230801,162000,686425210,3925,3925,3925,3925,0
20230801,161900,686425210,3925,3925,3925,3925,0
20230801,161800,686425210,3925,3925,3925,3925,0
20230801,161700,686425210,3925,3925,3925,3925,0
20230801,161600,686425210,3925,3925,3925,3925,0
20230801,161500,686425210,3925,3925,3925,3925,0
20230801,161400,686425210,3925,3925,3925,3925,0
20230801,161300,686425210,3925,3925,3925,3925,0
20230801,161200,686425210,3925,3925,3925,3925,0
20230801,161100,686425210,3925,3925,3925,3925,0
20230801,161000,686425210,3925,3925,3925,3925,0
20230801,160900,686425210,3925,3925,3925,3925,0
20230801,160800,686425210,3925,3925,3925,3925,0
20230801,160700,686425210,3925,3925,3925,3925,0
20230801,160600,686425210,3925,3925,3925,3925,0
20230801,160500,686425210,3925,3925,3925,3925,0
20230801,160400,686425210,3925,3925,3925,3925,0
20230801,160300,686425210,3925,3925,3925,3925,0
20230801,160200,686425210,3925,3925,3925,3925,0
20230801,160100,686425210,3925,3925,3925,3925,0
20230801,160000,686425210,3925,3925,3925,3925,0
20230801,155900,686425210,3925,3925,3925,3925,0
20230801,155800,686425210,3925,3925,3925,3925,0
20230801,155700,686425210,3925,3925,3925,3925,0
20230801,155600,686425210,3925,3925,3925,3925,2978
20230801,155500,686425210,3925,3925,3925,3925,0
20230801,155400,686425210,3925,3925,3925,3925,0
20230801,155300,686425210,3925,3925,3925,3925,0
20230801,155200,686425210,3925,3925,3925,3925,0
20230801,155100,686425210,3925,3925,3925,3925,0
20230801,155000,686425210,3925,3925,3925,3925,0
20230801,154900,686425210,3925,3925,3925,3925,0
20230801,154800,686425210,3925,3925,3925,3925,0
20230801,154700,686425210,3925,3925,3925,3925,0
20230801,154600,686425210,3925,3925,3925,3925,0
20230801,154500,686425210,3925,3925,3925,3925,0
20230801,154400,686425210,3925,3925,3925,3925,0
20230801,154300,686425210,3925,3925,3925,3925,0
20230801,154200,686425210,3925,3925,3925,3925,0
20230801,154100,686425210,3925,3925,3925,3925,0
20230801,154000,686425210,3925,3925,3925,3925,0
20230801,153900,686425210,3925,3925,3925,3925,0
20230801,153800,686425210,3925,3925,3925,3925,0
20230801,153700,686425210,3925,3925,3925,3925,0
20230801,153600,686425210,3925,3925,3925,3925,0
20230801,153500,686425210,3925,3925,3925,3925,0
20230801,153400,686425210,3925,3925,3925,3925,0
20230801,153300,686425210,3925,3925,3925,3925,0
20230801,153200,686425210,3925,3925,3925,3925,0
20230801,153100,686425210,3925,3925,3925,3925,0
20230801,153000,686425210,3925,3925,3925,3925,2978
20230801,152900,674736560,3880,3880,3880,3880,0
20230801,152800,674736560,3880,3880,3880,3880,0
20230801,152700,674736560,3880,3880,3880,3880,0
20230801,152600,674736560,3880,3880,3880,3880,0
20230801,152500,674736560,3880,3880,3880,3880,0
20230801,152400,674736560,3880,3880,3880,3880,0
20230801,152300,674736560,3880,3880,3880,3880,0
20230801,152200,674736560,3880,3880,3880,3880,0
20230801,152100,674736560,3880,3880,3880,3880,0
20230801,152000,674736560,3880,3880,3880,3880,0
20230801,151900,674736560,3880,3880,3880,3880,11
20230801,151800,674693880,3880,3880,3880,3880,107
20230801,151700,674278720,3885,3885,3885,3885,195
20230801,151600,673521145,3890,3890,3890,3890,35
20230801,151500,673384995,3890,3890,3890,3890,23
20230801,151400,673295525,3890,3890,3890,3890,30
20230801,151300,673178825,3895,3890,3895,3890,1000
20230801,151200,669283870,3895,3895,3895,3895,0
20230801,151100,669283870,3895,3900,3900,3895,255
20230801,151000,668290510,3890,3890,3890,3890,101
20230801,150900,667897620,3865,3850,3865,3850,662
20230801,150800,665340190,3840,3840,3840,3840,0
20230801,150700,665340190,3840,3840,3840,3840,132
20230801,150600,664833310,3840,3840,3840,3840,100
20230801,150500,664449310,3845,3840,3845,3840,20
20230801,150400,664372460,3850,3850,3850,3850,0
20230801,150300,664372460,3850,3850,3850,3850,0
20230801,150200,664372460,3850,3850,3850,3850,109
20230801,150100,663952810,3850,3850,3850,3850,2
20230801,150000,663945110,3835,3835,3835,3835,0
20230801,145900,663945110,3835,3835,3835,3835,0
20230801,145800,663945110,3835,3835,3835,3835,0
20230801,145700,663945110,3835,3835,3835,3835,0
20230801,145600,663945110,3835,3830,3835,3830,2803
20230801,145500,653196105,3830,3835,3835,3830,110
20230801,145400,652774790,3835,3840,3840,3835,102
20230801,145300,652383120,3835,3835,3835,3835,0
20230801,145200,652383120,3835,3835,3835,3835,0
20230801,145100,652383120,3835,3835,3835,3835,0
20230801,145000,652383120,3835,3835,3835,3835,49
20230801,144900,652195205,3835,3840,3840,3835,533
20230801,144800,650148880,3850,3850,3850,3850,1
20230801,144700,650145030,3845,3845,3845,3845,0
20230801,144600,650145030,3845,3845,3845,3845,2
20230801,144500,650137340,3845,3845,3845,3845,6
20230801,144400,650114270,3840,3840,3840,3840,0
20230801,144300,650114270,3840,3850,3850,3840,98
20230801,144200,649737940,3850,3850,3850,3850,1
20230801,144100,649734090,3835,3835,3835,3835,0
20230801,144000,649734090,3835,3835,3835,3835,0
20230801,143900,649734090,3835,3835,3835,3835,0
20230801,143800,649734090,3835,3835,3835,3835,0
20230801,143700,649734090,3835,3835,3835,3835,0
20230801,143600,649734090,3835,3850,3850,3835,1191
20230801,143500,645165750,3850,3850,3850,3850,6
20230801,143400,645142650,3840,3840,3840,3840,0
20230801,143300,645142650,3840,3845,3845,3840,59
20230801,143200,644915865,3845,3845,3845,3845,0
20230801,143100,644915865,3845,3845,3845,3845,14
20230801,143000,644862035,3835,3835,3835,3835,0
20230801,142900,644862035,3835,3855,3855,3835,1759
20230801,142800,638098015,3860,3860,3860,3860,0
20230801,142700,638098015,3860,3860,3860,3860,0
20230801,142600,638098015,3860,3860,3860,3860,238
20230801,142500,637179335,3855,3855,3855,3855,0
20230801,142400,637179335,3855,3855,3855,3855,7
20230801,142300,637152350,3855,3855,3855,3855,10
20230801,142200,637113800,3850,3850,3850,3850,72
20230801,142100,636836600,3855,3855,3855,3855,0
20230801,142000,636836600,3855,3855,3855,3855,0
20230801,141900,636836600,3855,3855,3855,3855,0
20230801,141800,636836600,3855,3855,3855,3855,33
20230801,141700,636709385,3855,3855,3855,3855,200
20230801,141600,635938385,3855,3855,3855,3855,2
20230801,141500,635930675,3855,3855,3855,3855,0
20230801,141400,635930675,3855,3855,3855,3855,1
20230801,141300,635926820,3855,3855,3855,3855,0
20230801,141200,635926820,3855,3855,3855,3855,0
20230801,141100,635926820,3855,3860,3860,3855,118
20230801,141000,635471840,3860,3860,3860,3860,26
20230801,140900,635371480,3860,3860,3860,3860,0
20230801,140800,635371480,3860,3860,3860,3860,0
20230801,140700,635371480,3860,3860,3860,3860,481
20230801,140600,633514820,3855,3855,3855,3855,1
20230801,140500,633510965,3855,3855,3855,3855,0
20230801,140400,633510965,3855,3855,3855,3855,0
20230801,140300,633510965,3855,3855,3855,3855,0
20230801,140200,633510965,3855,3855,3855,3855,0
20230801,140100,633510965,3855,3855,3855,3855,0
20230801,140000,633510965,3855,3860,3860,3855,255
20230801,135900,632526685,3865,3865,3865,3865,0
20230801,135800,632526685,3865,3865,3865,3865,0
20230801,135700,632526685,3865,3865,3865,3865,110
20230801,135600,632101535,3860,3860,3860,3860,1
20230801,135500,632097675,3860,3860,3860,3860,0
20230801,135400,632097675,3860,3860,3860,3860,0
20230801,135300,632097675,3860,3860,3860,3860,0
20230801,135200,632097675,3860,3860,3860,3860,0
20230801,135100,632097675,3860,3870,3870,3860,5
20230801,135000,632078345,3870,3860,3870,3860,10
20230801,134900,632039715,3860,3870,3870,3860,65
20230801,134800,631788230,3870,3860,3870,3860,14
20230801,134700,631734150,3855,3855,3855,3855,283
20230801,134600,630643185,3855,3855,3855,3855,0
20230801,134500,630643185,3855,3830,3855,3830,638
20230801,134400,628199620,3830,3845,3845,3830,240
20230801,134300,627278245,3845,3860,3860,3840,517
20230801,134200,625287635,3860,3865,3865,3860,527
20230801,134100,623251215,3870,3870,3870,3870,0
20230801,134000,623251215,3870,3870,3870,3870,0
20230801,133900,623251215,3870,3870,3870,3870,0
20230801,133800,623251215,3870,3870,3870,3870,0
20230801,133700,623251215,3870,3875,3875,3870,3509
20230801,133600,609655050,3880,3880,3880,3880,2
20230801,133500,609647290,3880,3885,3885,3880,454
20230801,133400,607885590,3880,3880,3885,3880,97
20230801,133300,607509205,3880,3880,3880,3880,36
20230801,133200,607369525,3880,3900,3900,3880,16598
20230801,133100,542724240,3900,3900,3900,3900,422
20230801,133000,541078440,3905,3905,3905,3905,2
20230801,132900,541070630,3905,3905,3905,3900,141
20230801,132800,540520555,3905,3910,3910,3905,280
20230801,132700,539427150,3905,3905,3905,3905,0
20230801,132600,539427150,3905,3910,3910,3905,337
20230801,132500,538111160,3905,3915,3915,3905,973
20230801,132400,534307525,3915,3915,3915,3910,346
20230801,132300,532954645,3910,3910,3915,3910,122
20230801,132200,532477605,3910,3910,3910,3910,868
20230801,132100,529083725,3910,3915,3915,3910,151
20230801,132000,528492585,3915,3920,3920,3915,57
20230801,131900,528269155,3920,3920,3920,3920,0
20230801,131800,528269155,3920,3920,3920,3920,1
20230801,131700,528265235,3920,3920,3920,3920,0
20230801,131600,528265235,3920,3920,3920,3920,7
20230801,131500,528237795,3915,3915,3915,3915,1066
20230801,131400,524064405,3920,3920,3920,3920,0
20230801,131300,524064405,3920,3920,3920,3920,64
20230801,131200,523813525,3920,3915,3920,3915,1054
20230801,131100,519687075,3920,3925,3925,3920,514
20230801,131000,517672185,3925,3925,3925,3925,191
20230801,130900,516922510,3925,3930,3935,3925,983
20230801,130800,513059380,3935,3935,3935,3935,1
20230801,130700,513055445,3935,3935,3935,3935,37
20230801,130600,512909850,3935,3935,3935,3935,373
20230801,130500,511442095,3935,3935,3935,3935,0
20230801,130400,511442095,3935,3935,3935,3935,0
20230801,130300,511442095,3935,3935,3935,3935,43
20230801,130200,511272890,3935,3935,3935,3935,0
20230801,130100,511272890,3935,3935,3935,3935,26
20230801,130000,511170580,3940,3935,3940,3935,214
20230801,125900,510328430,3930,3930,3930,3930,0
20230801,125800,510328430,3930,3935,3935,3930,7
20230801,125700,510300900,3935,3935,3935,3935,0
20230801,125600,510300900,3935,3935,3935,3935,0
20230801,125500,510300900,3935,3935,3935,3935,0
20230801,125400,510300900,3935,3935,3935,3935,28
20230801,125300,510190720,3930,3930,3930,3930,0
20230801,125200,510190720,3930,3930,3930,3930,10
20230801,125100,510151420,3935,3935,3935,3935,5
20230801,125000,510131745,3935,3935,3935,3935,0
20230801,124900,510131745,3935,3935,3935,3935,0
20230801,124800,510131745,3935,3935,3935,3935,3
20230801,124700,510119940,3935,3935,3935,3935,1
20230801,124600,510116005,3930,3930,3930,3930,627
20230801,124500,507651895,3935,3935,3935,3935,0
20230801,124400,507651895,3935,3935,3935,3935,1
20230801,124300,507647960,3935,3935,3935,3935,0
20230801,124200,507647960,3935,3935,3935,3935,0
20230801,124100,507647960,3935,3935,3935,3935,50
20230801,124000,507451210,3930,3935,3935,3930,12
20230801,123900,507404030,3930,3930,3930,3930,0
20230801,123800,507404030,3930,3935,3935,3930,681
20230801,123700,504725815,3940,3940,3940,3940,0
20230801,123600,504725815,3940,3940,3940,3940,19
20230801,123500,504650955,3940,3940,3940,3940,1
20230801,123400,504647015,3940,3940,3940,3940,0
20230801,123300,504647015,3940,3935,3940,3935,50
20230801,123200,504450140,3930,3935,3935,3930,100
20230801,123100,504057130,3930,3930,3930,3930,60
20230801,123000,503821330,3920,3920,3920,3920,0
20230801,122900,503821330,3920,3930,3930,3920,493
20230801,122800,501887690,3920,3920,3920,3920,0
20230801,122700,501887690,3920,3945,3945,3915,1142
20230801,122600,497407365,3955,3950,3955,3950,1021
20230801,122500,493369325,3955,3955,3955,3955,1
20230801,122400,493365370,3955,3960,3960,3955,2
20230801,122300,493357455,3960,3960,3960,3960,0
20230801,122200,493357455,3960,3960,3960,3960,2
20230801,122100,493349535,3935,3940,3940,3935,116
20230801,122000,492892605,3940,3955,3955,3940,1082
20230801,121900,488626195,3955,3955,3955,3955,99
20230801,121800,488234650,3955,3955,3955,3955,50
20230801,121700,488036900,3955,3955,3955,3955,0
20230801,121600,488036900,3955,3955,3955,3955,52
20230801,121500,487831240,3955,3955,3955,3955,0
20230801,121400,487831240,3955,3955,3955,3955,0
20230801,121300,487831240,3955,3960,3960,3955,309
20230801,121200,486609120,3960,3960,3960,3960,0
20230801,121100,486609120,3960,3960,3960,3960,64
20230801,121000,486355680,3960,3960,3960,3960,22
20230801,120900,486268560,3960,3960,3960,3955,98
20230801,120800,485880485,3960,3960,3960,3960,0
20230801,120700,485880485,3960,3960,3960,3960,25
20230801,120600,485781485,3960,3960,3960,3960,0
20230801,120500,485781485,3960,3955,3960,3940,1521
20230801,120400,479786150,3955,3955,3955,3955,41
20230801,120300,479623995,3955,3960,3960,3955,650
20230801,120200,477052275,3960,3960,3960,3960,61
20230801,120100,476810715,3960,3960,3960,3960,10
20230801,120000,476771115,3965,3965,3965,3965,100
20230801,115900,476374615,3965,3970,3970,3965,825
20230801,115800,473102165,3965,3965,3965,3965,325
20230801,115700,471813540,3965,3980,3980,3965,190
20230801,115600,471059895,3955,3965,3980,3955,819
20230801,115500,467808210,3965,3985,3985,3965,385
20230801,115400,466278305,3990,3965,4000,3965,5900
20230801,115300,442758320,3960,3920,3960,3920,26226
20230801,115200,339652025,3915,3915,3915,3915,0
20230801,115100,339652025,3915,3915,3915,3915,14
20230801,115000,339597215,3910,3910,3910,3910,0
20230801,114900,339597215,3910,3910,3910,3910,0
20230801,114800,339597215,3910,3910,3910,3910,100
20230801,114700,339206215,3910,3910,3910,3910,0
20230801,114600,339206215,3910,3910,3910,3910,1
20230801,114500,339202305,3910,3910,3910,3910,0
20230801,114400,339202305,3910,3910,3910,3910,0
20230801,114300,339202305,3910,3910,3910,3910,23
20230801,114200,339112375,3910,3910,3910,3910,77
20230801,114100,338811305,3900,3915,3915,3900,676
20230801,114000,336171660,3915,3915,3915,3915,480
20230801,113900,334292460,3915,3920,3920,3915,520
20230801,113800,332254075,3920,3920,3920,3920,7
20230801,113700,332226635,3920,3920,3920,3920,1
20230801,113600,332222715,3920,3920,3920,3920,114
20230801,113500,331775835,3920,3920,3920,3920,32
20230801,113400,331650395,3920,3915,3920,3915,287
20230801,113300,330525475,3915,3910,3915,3910,119
20230801,113200,330060135,3910,3910,3910,3910,10
20230801,113100,330021035,3910,3910,3910,3910,35
20230801,113000,329884185,3910,3910,3910,3910,20
20230801,112900,329805985,3910,3910,3910,3910,145
20230801,112800,329239035,3905,3900,3905,3900,1045
20230801,112700,325158485,3905,3900,3905,3900,3006
20230801,112600,313433085,3905,3905,3905,3905,10
20230801,112500,313394035,3905,3905,3905,3905,61
20230801,112400,313155830,3905,3905,3905,3905,500
20230801,112300,311203330,3900,3900,3900,3900,52
20230801,112200,311000530,3900,3900,3900,3900,61
20230801,112100,310762630,3900,3900,3900,3900,133
20230801,112000,310243930,3910,3910,3910,3910,161
20230801,111900,309614420,3910,3910,3910,3910,100
20230801,111800,309223420,3900,3900,3900,3900,0
20230801,111700,309223420,3900,3900,3910,3900,593
20230801,111600,306905170,3900,3905,3910,3900,520
20230801,111500,304874170,3910,3910,3910,3910,0
20230801,111400,304874170,3910,3910,3910,3910,0
20230801,111300,304874170,3910,3910,3910,3910,0
20230801,111200,304874170,3910,3905,3910,3905,4
20230801,111100,304858535,3920,3920,3920,3920,0
20230801,111000,304858535,3920,3920,3920,3920,0
20230801,110900,304858535,3920,3900,3920,3900,49
20230801,110800,304666935,3900,3900,3900,3900,16
20230801,110700,304604535,3920,3920,3920,3920,100
20230801,110600,304212535,3930,3920,3930,3920,604
20230801,110500,301840290,3920,3895,3920,3895,51
20230801,110400,301641620,3895,3915,3915,3875,1607
20230801,110300,295367445,3915,3915,3915,3915,30
20230801,110200,295249995,3910,3910,3910,3910,108
20230801,110100,294827715,3920,3925,3930,3910,2976
20230801,110000,283176515,3925,3930,3930,3925,84
20230801,105900,282846760,3930,3935,3935,3930,81
20230801,105800,282528275,3935,3945,3945,3925,275
20230801,105700,281444400,3945,3955,3955,3945,1748
20230801,105600,274544545,3955,3945,3955,3945,327
20230801,105500,273253290,3950,3940,3950,3920,2097
20230801,105400,264989845,3940,3920,3940,3920,502
20230801,105300,263012965,3945,3930,3945,3915,1284
20230801,105200,257955600,3930,3930,3930,3930,50
20230801,105100,257759100,3930,3930,3930,3930,91
20230801,105000,257401470,3940,3930,3940,3930,199
20230801,104900,256617610,3930,3930,3930,3930,243
20230801,104800,255662620,3930,3935,3935,3930,60
20230801,104700,255426815,3930,3930,3940,3930,67
20230801,104600,255163495,3925,3930,3930,3925,312
20230801,104500,253937535,3930,3920,3930,3920,993
20230801,104400,250043935,3915,3905,3915,3905,1955
20230801,104300,242404250,3905,3905,3905,3905,0
20230801,104200,242404250,3905,3905,3905,3905,82
20230801,104100,242084040,3910,3910,3910,3910,0
20230801,104000,242084040,3910,3910,3910,3910,50
20230801,103900,241888540,3910,3910,3910,3910,16
20230801,103800,241825980,3905,3905,3905,3905,81
20230801,103700,241509675,3905,3900,3905,3900,1991
20230801,103600,233739525,3900,3895,3900,3895,22
20230801,103500,233653735,3900,3900,3900,3900,10
20230801,103400,233614735,3900,3895,3905,3895,13
20230801,103300,233563995,3895,3895,3895,3895,1
20230801,103200,233560100,3875,3875,3875,3875,73
20230801,103100,233277225,3875,3875,3875,3875,75
20230801,103000,232986600,3875,3890,3890,3870,382
20230801,102900,231504005,3890,3900,3900,3890,265
20230801,102800,230472235,3905,3905,3905,3900,248
20230801,102700,229504925,3915,3915,3915,3910,75
20230801,102600,229211305,3915,3915,3915,3915,26
20230801,102500,229109515,3915,3915,3915,3915,91
20230801,102400,228753250,3915,3915,3915,3915,36
20230801,102300,228612310,3915,3890,3915,3890,51
20230801,102200,228413370,3890,3890,3890,3890,20
20230801,102100,228335570,3890,3890,3890,3890,0
20230801,102000,228335570,3890,3890,3890,3890,0
20230801,101900,228335570,3890,3890,3890,3890,444
20230801,101800,226608410,3890,3890,3890,3890,80
20230801,101700,226297210,3890,3895,3895,3890,300
20230801,101600,225129480,3895,3910,3910,3895,624
20230801,101500,222695905,3915,3915,3915,3915,22
20230801,101400,222609775,3905,3915,3915,3905,104
20230801,101300,222203115,3915,3915,3915,3915,147
20230801,101200,221627610,3920,3910,3920,3910,19
20230801,101100,221553280,3915,3915,3920,3915,364
20230801,101000,220126470,3920,3920,3920,3920,29
20230801,100900,220012790,3920,3910,3920,3910,480
20230801,100800,218135640,3910,3920,3920,3910,1655
20230801,100700,211659635,3920,3945,3945,3920,2350
20230801,100600,202430635,3950,3960,3960,3950,12
20230801,100500,202383130,3960,3950,3960,3935,550
20230801,100400,200211625,3950,3940,3975,3930,6810
20230801,100300,173314300,3940,3930,3940,3925,1606
20230801,100200,167002145,3920,3935,3935,3920,1795
20230801,100100,159946320,3935,3920,3940,3920,3244
20230801,100000,147202165,3915,3880,3915,3880,2084
20230801,095900,139068790,3885,3865,3885,3865,3047
20230801,095800,127252045,3870,3850,3870,3850,1936
20230801,095700,119789285,3850,3850,3850,3840,896
20230801,095600,116339840,3850,3830,3850,3830,336
20230801,095500,115050170,3820,3820,3820,3820,0
20230801,095400,115050170,3820,3830,3830,3820,1525
20230801,095300,109220385,3830,3840,3840,3830,60
20230801,095200,108990265,3845,3840,3845,3840,4033
20230801,095100,93503525,3835,3815,3835,3800,1451
20230801,095000,87954765,3815,3815,3815,3815,3
20230801,094900,87943320,3815,3815,3815,3815,438
20230801,094800,86272350,3815,3815,3815,3815,392
20230801,094700,84776870,3815,3815,3815,3815,0
20230801,094600,84776870,3815,3810,3815,3810,832
20230801,094500,81604570,3810,3810,3810,3810,1
20230801,094400,81600760,3795,3795,3795,3795,3
20230801,094300,81589375,3810,3795,3815,3795,22
20230801,094200,81505850,3815,3810,3815,3810,45
20230801,094100,81334385,3795,3795,3795,3780,761
20230801,094000,78450380,3790,3790,3790,3790,194
20230801,093900,77715120,3790,3810,3810,3790,2123
20230801,093800,69668365,3800,3800,3800,3800,31
20230801,093700,69550565,3810,3810,3810,3810,356
20230801,093600,68194205,3795,3800,3800,3795,66
20230801,093500,67943730,3800,3810,3810,3800,990
20230801,093400,64179890,3810,3810,3810,3810,48
20230801,093300,63997010,3815,3815,3815,3815,0
20230801,093200,63997010,3815,3810,3815,3810,4
20230801,093100,63981755,3810,3810,3810,3810,3
20230801,093000,63970325,3800,3815,3815,3800,616
20230801,092900,61627705,3810,3810,3810,3810,300
20230801,092800,60484705,3815,3815,3815,3815,135
20230801,092700,59969680,3810,3810,3810,3810,409
20230801,092600,58411390,3805,3805,3805,3805,109
20230801,092500,57996645,3805,3805,3805,3805,20
20230801,092400,57920545,3805,3805,3805,3805,25
20230801,092300,57825420,3805,3805,3805,3805,5
20230801,092200,57806395,3805,3805,3805,3805,50
20230801,092100,57616145,3805,3805,3805,3805,0
20230801,092000,57616145,3805,3805,3805,3805,56
20230801,091900,57403065,3825,3815,3825,3815,251
20230801,091800,56443510,3815,3800,3815,3800,2674
20230801,091700,46258430,3800,3800,3800,3800,1
20230801,091600,46254630,3795,3800,3800,3790,24
20230801,091500,46163555,3800,3800,3800,3800,0
20230801,091400,46163555,3800,3790,3800,3790,62
20230801,091300,45928345,3790,3790,3790,3790,0
20230801,091200,45928345,3790,3790,3795,3790,52
20230801,091100,45731115,3795,3785,3795,3785,210
20230801,091000,44935055,3780,3780,3780,3780,38
20230801,090900,44791415,3785,3785,3785,3785,1
20230801,090800,44787630,3790,3790,3790,3790,6
20230801,090700,44764890,3790,3775,3790,3770,1915
20230801,090600,37540785,3775,3770,3775,3770,3103
20230801,090500,25841460,3770,3770,3770,3770,0
20230801,090400,25841460,3770,3825,3825,3760,4164
20230801,090300,10168640,3800,3800,3800,3800,55
20230801,090200,9959640,3790,3825,3825,3780,215
20230801,090100,9144505,3825,3780,3825,3780,135
20230801,090000,8628580,3780,3770,3780,3770,2288