KissMeData/033290/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190800,1393868420,4410,4410,4410,4410,3530
20230801,190700,1393868420,4410,4410,4410,4410,0
20230801,190600,1393868420,4410,4410,4410,4410,0
20230801,190500,1393868420,4410,4410,4410,4410,0
20230801,190400,1393868420,4410,4410,4410,4410,0
20230801,190300,1393868420,4410,4410,4410,4410,0
20230801,190200,1393868420,4410,4410,4410,4410,0
20230801,190100,1393868420,4410,4410,4410,4410,0
20230801,190000,1393868420,4410,4410,4410,4410,0
20230801,185900,1393868420,4410,4410,4410,4410,0
20230801,185800,1393868420,4410,4410,4410,4410,0
20230801,185700,1393868420,4410,4410,4410,4410,0
20230801,185600,1393868420,4410,4410,4410,4410,0
20230801,185500,1393868420,4410,4410,4410,4410,0
20230801,185400,1393868420,4410,4410,4410,4410,0
20230801,185300,1393868420,4410,4410,4410,4410,0
20230801,185200,1393868420,4410,4410,4410,4410,0
20230801,185100,1393868420,4410,4410,4410,4410,0
20230801,185000,1393868420,4410,4410,4410,4410,0
20230801,184900,1393868420,4410,4410,4410,4410,0
20230801,184800,1393868420,4410,4410,4410,4410,0
20230801,184700,1393868420,4410,4410,4410,4410,0
20230801,184600,1393868420,4410,4410,4410,4410,0
20230801,184500,1393868420,4410,4410,4410,4410,0
20230801,184400,1393868420,4410,4410,4410,4410,0
20230801,184300,1393868420,4410,4410,4410,4410,0
20230801,184200,1393868420,4410,4410,4410,4410,0
20230801,184100,1393868420,4410,4410,4410,4410,0
20230801,184000,1393868420,4410,4410,4410,4410,0
20230801,183900,1393868420,4410,4410,4410,4410,0
20230801,183800,1393868420,4410,4410,4410,4410,3530
20230801,183700,1393868420,4410,4410,4410,4410,0
20230801,183600,1393868420,4410,4410,4410,4410,0
20230801,183500,1393868420,4410,4410,4410,4410,0
20230801,183400,1393868420,4410,4410,4410,4410,0
20230801,183300,1393868420,4410,4410,4410,4410,0
20230801,183200,1393868420,4410,4410,4410,4410,0
20230801,183100,1393868420,4410,4410,4410,4410,0
20230801,183000,1393868420,4410,4410,4410,4410,0
20230801,182900,1393868420,4410,4410,4410,4410,0
20230801,182800,1393868420,4410,4410,4410,4410,0
20230801,182700,1393868420,4410,4410,4410,4410,0
20230801,182600,1393868420,4410,4410,4410,4410,0
20230801,182500,1393868420,4410,4410,4410,4410,0
20230801,182400,1393868420,4410,4410,4410,4410,0
20230801,182300,1393868420,4410,4410,4410,4410,0
20230801,182200,1393868420,4410,4410,4410,4410,0
20230801,182100,1393868420,4410,4410,4410,4410,0
20230801,182000,1393868420,4410,4410,4410,4410,0
20230801,181900,1393868420,4410,4410,4410,4410,0
20230801,181800,1393868420,4410,4410,4410,4410,0
20230801,181700,1393868420,4410,4410,4410,4410,0
20230801,181600,1393868420,4410,4410,4410,4410,0
20230801,181500,1393868420,4410,4410,4410,4410,0
20230801,181400,1393868420,4410,4410,4410,4410,0
20230801,181300,1393868420,4410,4410,4410,4410,0
20230801,181200,1393868420,4410,4410,4410,4410,0
20230801,181100,1393868420,4410,4410,4410,4410,0
20230801,181000,1393868420,4410,4410,4410,4410,0
20230801,180900,1393868420,4410,4410,4410,4410,0
20230801,180800,1393868420,4410,4410,4410,4410,3530
20230801,180700,1393868420,4410,4410,4410,4410,0
20230801,180600,1393868420,4410,4410,4410,4410,0
20230801,180500,1393868420,4410,4410,4410,4410,0
20230801,180400,1393868420,4410,4410,4410,4410,0
20230801,180300,1393868420,4410,4410,4410,4410,0
20230801,180200,1393868420,4410,4410,4410,4410,0
20230801,180100,1393868420,4410,4410,4410,4410,0
20230801,180000,1393868420,4410,4410,4410,4410,0
20230801,175900,1393868420,4410,4410,4410,4410,0
20230801,175800,1393868420,4410,4410,4410,4410,0
20230801,175700,1393868420,4410,4410,4410,4410,0
20230801,175600,1393868420,4410,4410,4410,4410,0
20230801,175500,1393868420,4410,4410,4410,4410,0
20230801,175400,1393868420,4410,4410,4410,4410,0
20230801,175300,1393868420,4410,4410,4410,4410,0
20230801,175200,1393868420,4410,4410,4410,4410,0
20230801,175100,1393868420,4410,4410,4410,4410,0
20230801,175000,1393868420,4410,4410,4410,4410,0
20230801,174900,1393868420,4410,4410,4410,4410,0
20230801,174800,1393868420,4410,4410,4410,4410,0
20230801,174700,1393868420,4410,4410,4410,4410,0
20230801,174600,1393868420,4410,4410,4410,4410,0
20230801,174500,1393868420,4410,4410,4410,4410,0
20230801,174400,1393868420,4410,4410,4410,4410,0
20230801,174300,1393868420,4410,4410,4410,4410,0
20230801,174200,1393868420,4410,4410,4410,4410,0
20230801,174100,1393868420,4410,4410,4410,4410,0
20230801,174000,1393868420,4410,4410,4410,4410,0
20230801,173900,1393868420,4410,4410,4410,4410,0
20230801,173800,1393868420,4410,4410,4410,4410,3530
20230801,173700,1393868420,4410,4410,4410,4410,0
20230801,173600,1393868420,4410,4410,4410,4410,0
20230801,173500,1393868420,4410,4410,4410,4410,0
20230801,173400,1393868420,4410,4410,4410,4410,0
20230801,173300,1393868420,4410,4410,4410,4410,0
20230801,173200,1393868420,4410,4410,4410,4410,0
20230801,173100,1393868420,4410,4410,4410,4410,0
20230801,173000,1393868420,4410,4410,4410,4410,0
20230801,172900,1393868420,4410,4410,4410,4410,0
20230801,172800,1393868420,4410,4410,4410,4410,0
20230801,172700,1393868420,4410,4410,4410,4410,0
20230801,172600,1393868420,4410,4410,4410,4410,0
20230801,172500,1393868420,4410,4410,4410,4410,0
20230801,172400,1393868420,4410,4410,4410,4410,0
20230801,172300,1393868420,4410,4410,4410,4410,0
20230801,172200,1393868420,4410,4410,4410,4410,0
20230801,172100,1393868420,4410,4410,4410,4410,0
20230801,172000,1393868420,4410,4410,4410,4410,0
20230801,171900,1393868420,4410,4410,4410,4410,0
20230801,171800,1393868420,4410,4410,4410,4410,0
20230801,171700,1393868420,4410,4410,4410,4410,0
20230801,171600,1393868420,4410,4410,4410,4410,0
20230801,171500,1393868420,4410,4410,4410,4410,0
20230801,171400,1393868420,4410,4410,4410,4410,0
20230801,171300,1393868420,4410,4410,4410,4410,0
20230801,171200,1393868420,4410,4410,4410,4410,0
20230801,171100,1393868420,4410,4410,4410,4410,0
20230801,171000,1393868420,4410,4410,4410,4410,0
20230801,170900,1393868420,4410,4410,4410,4410,0
20230801,170800,1393868420,4410,4410,4410,4410,3530
20230801,170700,1393868420,4410,4410,4410,4410,0
20230801,170600,1393868420,4410,4410,4410,4410,0
20230801,170500,1393868420,4410,4410,4410,4410,0
20230801,170400,1393868420,4410,4410,4410,4410,0
20230801,170300,1393868420,4410,4410,4410,4410,0
20230801,170200,1393868420,4410,4410,4410,4410,0
20230801,170100,1393868420,4410,4410,4410,4410,0
20230801,170000,1393868420,4410,4410,4410,4410,0
20230801,165900,1393868420,4410,4410,4410,4410,0
20230801,165800,1393868420,4410,4410,4410,4410,0
20230801,165700,1393868420,4410,4410,4410,4410,0
20230801,165600,1393868420,4410,4410,4410,4410,0
20230801,165500,1393868420,4410,4410,4410,4410,0
20230801,165400,1393868420,4410,4410,4410,4410,0
20230801,165300,1393868420,4410,4410,4410,4410,0
20230801,165200,1393868420,4410,4410,4410,4410,0
20230801,165100,1393868420,4410,4410,4410,4410,0
20230801,165000,1393868420,4410,4410,4410,4410,0
20230801,164900,1393868420,4410,4410,4410,4410,0
20230801,164800,1393868420,4410,4410,4410,4410,0
20230801,164700,1393868420,4410,4410,4410,4410,0
20230801,164600,1393868420,4410,4410,4410,4410,0
20230801,164500,1393868420,4410,4410,4410,4410,0
20230801,164400,1393868420,4410,4410,4410,4410,0
20230801,164300,1393868420,4410,4410,4410,4410,0
20230801,164200,1393868420,4410,4410,4410,4410,0
20230801,164100,1393868420,4410,4410,4410,4410,0
20230801,164000,1393868420,4410,4410,4410,4410,0
20230801,163900,1393868420,4410,4410,4410,4410,0
20230801,163800,1393868420,4410,4410,4410,4410,3530
20230801,163700,1393868420,4410,4410,4410,4410,0
20230801,163600,1393868420,4410,4410,4410,4410,0
20230801,163500,1393868420,4410,4410,4410,4410,0
20230801,163400,1393868420,4410,4410,4410,4410,0
20230801,163300,1393868420,4410,4410,4410,4410,0
20230801,163200,1393868420,4410,4410,4410,4410,0
20230801,163100,1393868420,4410,4410,4410,4410,0
20230801,163000,1393868420,4410,4410,4410,4410,0
20230801,162900,1393868420,4410,4410,4410,4410,0
20230801,162800,1393868420,4410,4410,4410,4410,0
20230801,162700,1393868420,4410,4410,4410,4410,0
20230801,162600,1393868420,4410,4410,4410,4410,0
20230801,162500,1393868420,4410,4410,4410,4410,0
20230801,162400,1393868420,4410,4410,4410,4410,0
20230801,162300,1393868420,4410,4410,4410,4410,0
20230801,162200,1393868420,4410,4410,4410,4410,0
20230801,162100,1393868420,4410,4410,4410,4410,0
20230801,162000,1393868420,4410,4410,4410,4410,0
20230801,161900,1393868420,4410,4410,4410,4410,0
20230801,161800,1393868420,4410,4410,4410,4410,0
20230801,161700,1393868420,4410,4410,4410,4410,0
20230801,161600,1393868420,4410,4410,4410,4410,0
20230801,161500,1393868420,4410,4410,4410,4410,0
20230801,161400,1393868420,4410,4410,4410,4410,0
20230801,161300,1393868420,4410,4410,4410,4410,0
20230801,161200,1393868420,4410,4410,4410,4410,0
20230801,161100,1393868420,4410,4410,4410,4410,0
20230801,161000,1393868420,4410,4410,4410,4410,0
20230801,160900,1393868420,4410,4410,4410,4410,0
20230801,160800,1393868420,4410,4410,4410,4410,3530
20230801,160700,1393868420,4410,4410,4410,4410,0
20230801,160600,1393868420,4410,4410,4410,4410,0
20230801,160500,1393868420,4410,4410,4410,4410,0
20230801,160400,1393868420,4410,4410,4410,4410,0
20230801,160300,1393868420,4410,4410,4410,4410,0
20230801,160200,1393868420,4410,4410,4410,4410,0
20230801,160100,1393868420,4410,4410,4410,4410,0
20230801,160000,1393868420,4410,4410,4410,4410,0
20230801,155900,1393868420,4410,4410,4410,4410,0
20230801,155800,1393868420,4410,4410,4410,4410,0
20230801,155700,1393868420,4410,4410,4410,4410,0
20230801,155600,1393868420,4410,4410,4410,4410,0
20230801,155500,1393868420,4410,4410,4410,4410,0
20230801,155400,1393868420,4410,4410,4410,4410,0
20230801,155300,1393868420,4410,4410,4410,4410,0
20230801,155200,1393868420,4410,4410,4410,4410,0
20230801,155100,1393868420,4410,4410,4410,4410,0
20230801,155000,1393868420,4410,4410,4410,4410,0
20230801,154900,1393868420,4410,4410,4410,4410,0
20230801,154800,1393868420,4410,4410,4410,4410,0
20230801,154700,1393868420,4410,4410,4410,4410,0
20230801,154600,1393868420,4410,4410,4410,4410,0
20230801,154500,1393868420,4410,4410,4410,4410,0
20230801,154400,1393868420,4410,4410,4410,4410,0
20230801,154300,1393868420,4410,4410,4410,4410,0
20230801,154200,1393868420,4410,4410,4410,4410,0
20230801,154100,1393868420,4410,4410,4410,4410,0
20230801,154000,1393868420,4410,4410,4410,4410,0
20230801,153900,1393868420,4410,4410,4410,4410,0
20230801,153800,1393868420,4410,4410,4410,4410,3530
20230801,153700,1393868420,4410,4410,4410,4410,0
20230801,153600,1393868420,4410,4410,4410,4410,0
20230801,153500,1393868420,4410,4410,4410,4410,0
20230801,153400,1393868420,4410,4410,4410,4410,0
20230801,153300,1393868420,4410,4410,4410,4410,0
20230801,153200,1393868420,4410,4410,4410,4410,0
20230801,153100,1393868420,4410,4410,4410,4410,0
20230801,153000,1393868420,4410,4410,4410,4410,3530
20230801,152900,1378301120,4415,4415,4415,4415,0
20230801,152800,1378301120,4415,4415,4415,4415,0
20230801,152700,1378301120,4415,4415,4415,4415,0
20230801,152600,1378301120,4415,4415,4415,4415,0
20230801,152500,1378301120,4415,4415,4415,4415,0
20230801,152400,1378301120,4415,4415,4415,4415,0
20230801,152300,1378301120,4415,4415,4415,4415,0
20230801,152200,1378301120,4415,4415,4415,4415,0
20230801,152100,1378301120,4415,4415,4415,4415,0
20230801,152000,1378301120,4415,4415,4415,4415,0
20230801,151900,1378301120,4415,4405,4415,4405,1314
20230801,151800,1372509925,4410,4405,4410,4405,357
20230801,151700,1370937310,4405,4405,4405,4405,1
20230801,151600,1370932905,4410,4405,4410,4405,42
20230801,151500,1370747890,4410,4405,4410,4405,1529
20230801,151400,1364012585,4405,4405,4405,4405,110
20230801,151300,1363528035,4405,4400,4405,4400,11
20230801,151200,1363479630,4405,4405,4405,4405,252
20230801,151100,1362369570,4405,4405,4405,4405,40
20230801,151000,1362193370,4405,4410,4410,4405,203
20230801,150900,1361299100,4405,4405,4410,4405,1397
20230801,150800,1355145310,4410,4410,4410,4405,352
20230801,150700,1353594740,4410,4415,4415,4405,257
20230801,150600,1352462350,4415,4410,4415,4410,711
20230801,150500,1349326835,4415,4415,4415,4415,0
20230801,150400,1349326835,4415,4415,4415,4405,3
20230801,150300,1349313600,4405,4405,4405,4405,13
20230801,150200,1349256335,4415,4410,4415,4410,635
20230801,150100,1346452820,4410,4405,4415,4405,2616
20230801,150000,1334918770,4405,4400,4405,4400,449
20230801,145900,1332943165,4405,4405,4405,4400,1002
20230801,145800,1328530355,4405,4405,4405,4400,650
20230801,145700,1325667285,4405,4405,4405,4400,3049
20230801,145600,1312239165,4400,4400,4405,4400,805
20230801,145500,1308695660,4400,4405,4405,4400,38
20230801,145400,1308528455,4400,4405,4405,4400,536
20230801,145300,1306169795,4400,4400,4405,4400,354
20230801,145200,1304612190,4400,4400,4405,4400,221
20230801,145100,1303639785,4405,4405,4410,4400,1496
20230801,145000,1297050905,4400,4400,4405,4400,307
20230801,144900,1295700100,4400,4400,4400,4400,0
20230801,144800,1295700100,4400,4405,4405,4400,794
20230801,144700,1292205520,4405,4405,4410,4405,982
20230801,144600,1287879800,4410,4405,4410,4405,248
20230801,144500,1286787355,4405,4405,4405,4405,533
20230801,144400,1284439490,4405,4405,4410,4405,1304
20230801,144300,1278690370,4405,4405,4405,4405,302
20230801,144200,1277360060,4405,4405,4405,4405,358
20230801,144100,1275783070,4405,4410,4410,4405,357
20230801,144000,1274210220,4410,4405,4410,4405,268
20230801,143900,1273028525,4405,4410,4410,4405,560
20230801,143800,1270560270,4410,4410,4410,4410,793
20230801,143700,1267063140,4410,4410,4410,4410,492
20230801,143600,1264893420,4410,4410,4410,4410,354
20230801,143500,1263332280,4410,4405,4410,4405,480
20230801,143400,1261215815,4405,4410,4410,4405,365
20230801,143300,1259607295,4405,4410,4410,4405,512
20230801,143200,1257350710,4410,4410,4410,4410,413
20230801,143100,1255529380,4420,4420,4420,4420,173
20230801,143000,1254764720,4415,4405,4415,4405,1465
20230801,142900,1248298825,4405,4405,4405,4405,367
20230801,142800,1246682190,4410,4410,4415,4410,607
20230801,142700,1244005245,4410,4410,4410,4410,145
20230801,142600,1243365795,4410,4410,4410,4410,650
20230801,142500,1240499295,4410,4405,4410,4405,575
20230801,142400,1237963730,4410,4410,4410,4410,37
20230801,142300,1237800560,4410,4405,4410,4405,830
20230801,142200,1234142710,4405,4410,4410,4405,227
20230801,142100,1233142365,4410,4410,4410,4410,429
20230801,142000,1231250475,4410,4410,4410,4410,614
20230801,141900,1228542735,4410,4405,4410,4405,429
20230801,141800,1226652855,4410,4400,4410,4400,572
20230801,141700,1224131990,4400,4410,4410,4400,353
20230801,141600,1222576930,4410,4405,4410,4405,671
20230801,141500,1219619160,4410,4405,4410,4405,278
20230801,141400,1218394565,4405,4405,4405,4405,304
20230801,141300,1217055445,4405,4410,4410,4405,603
20230801,141200,1214398955,4405,4405,4405,4400,946
20230801,141100,1210231895,4400,4400,4410,4400,340
20230801,141000,1208735135,4400,4395,4400,4395,621
20230801,140900,1206004010,4400,4400,4400,4395,249
20230801,140800,1204908725,4400,4400,4400,4395,886
20230801,140700,1201011845,4395,4400,4400,4395,453
20230801,140600,1199020230,4400,4395,4400,4395,640
20230801,140500,1196206155,4395,4395,4400,4390,1014
20230801,140400,1191751685,4390,4390,4395,4390,408
20230801,140300,1189960510,4385,4390,4390,4385,446
20230801,140200,1188004210,4385,4385,4390,4380,520
20230801,140100,1185723920,4385,4385,4390,4385,567
20230801,140000,1183237570,4390,4380,4390,4380,1236
20230801,135900,1177817840,4380,4385,4385,4380,817
20230801,135800,1174236630,4380,4380,4385,4380,629
20230801,135700,1171481460,4380,4380,4380,4380,99
20230801,135600,1171047840,4380,4385,4390,4380,529
20230801,135500,1168729505,4390,4385,4390,4380,4367
20230801,135400,1149580970,4390,4390,4390,4385,161
20230801,135300,1148874700,4390,4390,4390,4385,394
20230801,135200,1147145385,4390,4390,4390,4385,511
20230801,135100,1144903565,4390,4390,4395,4385,387
20230801,135000,1143204470,4390,4390,4395,4390,218
20230801,134900,1142247165,4385,4390,4390,4385,922
20230801,134800,1138203055,4385,4385,4385,4385,986
20230801,134700,1133879445,4385,4385,4385,4385,1350
20230801,134600,1127959695,4385,4390,4390,4385,635
20230801,134500,1125172485,4395,4390,4395,4390,315
20230801,134400,1123789580,4395,4400,4400,4390,251
20230801,134300,1122686720,4400,4400,4405,4395,219
20230801,134200,1121722665,4395,4395,4400,4390,1808
20230801,134100,1113780770,4400,4395,4400,4395,413
20230801,134000,1111964950,4400,4410,4410,4400,269
20230801,133900,1110781160,4405,4390,4405,4390,1331
20230801,133800,1104933740,4390,4395,4395,4390,230
20230801,133700,1103923075,4395,4400,4400,4395,195
20230801,133600,1103065260,4400,4400,4400,4400,686
20230801,133500,1100046860,4405,4400,4405,4400,553
20230801,133400,1097612725,4395,4400,4400,4395,49
20230801,133300,1097397175,4410,4390,4410,4385,1023
20230801,133200,1092904760,4390,4390,4390,4385,313
20230801,133100,1091531920,4395,4390,4395,4390,502
20230801,133000,1089327875,4395,4395,4395,4390,4451
20230801,132900,1069787685,4390,4395,4395,4390,1250
20230801,132800,1064294120,4395,4400,4405,4395,1699
20230801,132700,1056818745,4400,4400,4400,4400,763
20230801,132600,1053461545,4400,4400,4405,4400,377
20230801,132500,1051802740,4400,4405,4405,4400,795
20230801,132400,1048302345,4405,4405,4405,4400,817
20230801,132300,1044703585,4410,4405,4410,4405,172
20230801,132200,1043945425,4405,4410,4410,4405,321
20230801,132100,1042531340,4410,4410,4410,4410,575
20230801,132000,1039995590,4410,4405,4410,4405,869
20230801,131900,1036164075,4405,4410,4410,4405,575
20230801,131800,1033630865,4405,4405,4405,4405,341
20230801,131700,1032128760,4410,4410,4410,4410,167
20230801,131600,1031392290,4405,4410,4410,4405,378
20230801,131500,1029726835,4415,4410,4415,4405,836
20230801,131400,1026041345,4410,4410,4410,4410,1092
20230801,131300,1021225625,4410,4410,4410,4410,1501
20230801,131200,1014606215,4410,4410,4410,4410,305
20230801,131100,1013261165,4410,4420,4420,4410,2355
20230801,131000,1002860125,4425,4420,4425,4420,1233
20230801,130900,997404740,4420,4420,4420,4420,316
20230801,130800,996008020,4420,4425,4425,4420,1515
20230801,130700,989304330,4425,4425,4425,4425,279
20230801,130600,988069755,4425,4425,4425,4425,373
20230801,130500,986419230,4425,4425,4430,4425,306
20230801,130400,985065175,4425,4430,4430,4425,1816
20230801,130300,977027775,4430,4430,4430,4425,462
20230801,130200,974982635,4430,4435,4435,4425,380
20230801,130100,973300775,4430,4435,4435,4430,357
20230801,130000,971719240,4435,4435,4435,4430,978
20230801,125900,967385645,4430,4430,4430,4430,547
20230801,125800,964962435,4430,4430,4435,4430,162
20230801,125700,964244350,4435,4440,4440,4430,719
20230801,125600,961055520,4440,4435,4440,4435,629
20230801,125500,958265405,4435,4435,4435,4435,36
20230801,125400,958105745,4435,4435,4440,4435,1053
20230801,125300,953434690,4435,4435,4435,4435,309
20230801,125200,952064275,4440,4435,4440,4435,104
20230801,125100,951602870,4435,4430,4440,4430,989
20230801,125000,947218560,4430,4425,4435,4425,969
20230801,124900,942925235,4425,4430,4430,4425,538
20230801,124800,940542080,4430,4435,4435,4430,359
20230801,124700,938951700,4430,4435,4435,4430,460
20230801,124600,936913885,4430,4435,4435,4430,38
20230801,124500,936745540,4430,4430,4430,4430,655
20230801,124400,933843890,4430,4430,4430,4430,305
20230801,124300,932492740,4430,4430,4430,4430,37
20230801,124200,932328830,4435,4435,4440,4435,435
20230801,124100,930399600,4435,4435,4435,4435,404
20230801,124000,928607860,4440,4435,4440,4435,269
20230801,123900,927414840,4435,4435,4440,4435,1117
20230801,123800,922460810,4435,4440,4440,4435,327
20230801,123700,921010525,4435,4440,4440,4435,782
20230801,123600,917542340,4435,4440,4440,4435,37
20230801,123500,917378240,4435,4440,4440,4435,355
20230801,123400,915803595,4440,4440,4440,4440,752
20230801,123300,912464715,4440,4440,4445,4440,380
20230801,123200,910777265,4440,4445,4445,4440,366
20230801,123100,909151920,4445,4445,4445,4440,1283
20230801,123000,903450585,4440,4435,4440,4435,1829
20230801,122900,895330450,4435,4430,4435,4430,1827
20230801,122800,887227910,4430,4435,4435,4430,728
20230801,122700,884000215,4435,4425,4435,4425,2753
20230801,122600,871797140,4420,4420,4420,4420,309
20230801,122500,870431360,4420,4420,4425,4420,868
20230801,122400,866594795,4425,4425,4425,4420,92
20230801,122300,866187880,4420,4420,4420,4420,480
20230801,122200,864066280,4420,4420,4420,4420,353
20230801,122100,862506020,4420,4420,4420,4420,37
20230801,122000,862342480,4420,4420,4420,4420,573
20230801,121900,859809820,4420,4420,4420,4420,432
20230801,121800,857900380,4420,4420,4420,4420,36
20230801,121700,857741260,4420,4420,4420,4415,683
20230801,121600,854723740,4420,4415,4420,4415,1768
20230801,121500,846913685,4415,4415,4415,4415,281
20230801,121400,845673070,4415,4415,4415,4415,538
20230801,121300,843297800,4415,4415,4415,4415,305
20230801,121200,841951225,4415,4415,4415,4415,103
20230801,121100,841496480,4415,4415,4420,4415,493
20230801,121000,839319845,4415,4420,4420,4415,307
20230801,120900,837964245,4415,4415,4420,4410,1503
20230801,120800,831328505,4420,4420,4420,4415,1295
20230801,120700,825605945,4420,4420,4420,4420,348
20230801,120600,824067785,4420,4420,4425,4420,423
20230801,120500,822197810,4425,4425,4425,4425,67
20230801,120400,821901335,4420,4420,4425,4420,374
20230801,120300,820247925,4425,4425,4425,4420,499
20230801,120200,818041360,4430,4425,4430,4425,38
20230801,120100,817873205,4425,4425,4425,4425,305
20230801,120000,816523580,4425,4425,4425,4420,1643
20230801,115900,809254640,4425,4425,4425,4420,470
20230801,115800,807175400,4420,4425,4425,4420,414
20230801,115700,805345245,4420,4420,4425,4420,1738
20230801,115600,797662150,4420,4415,4420,4415,856
20230801,115500,793881315,4420,4420,4420,4415,709
20230801,115400,790750490,4420,4425,4425,4420,164
20230801,115300,790025335,4425,4420,4425,4415,662
20230801,115200,787097215,4415,4415,4420,4415,716
20230801,115100,783935215,4420,4420,4420,4420,157
20230801,115000,783241275,4425,4425,4425,4425,60
20230801,114900,782975775,4420,4420,4425,4420,861
20230801,114800,779168130,4420,4425,4425,4420,428
20230801,114700,777275760,4420,4420,4420,4420,37
20230801,114600,777112220,4420,4430,4430,4420,1324
20230801,114500,771253820,4425,4425,4425,4420,362
20230801,114400,769653525,4420,4425,4425,4420,252
20230801,114300,768539105,4425,4425,4430,4425,1248
20230801,114200,763016620,4420,4420,4420,4420,304
20230801,114100,761672940,4425,4420,4425,4420,192
20230801,114000,760823805,4430,4415,4430,4415,936
20230801,113900,756683405,4420,4415,4425,4415,344
20230801,113800,755163370,4410,4415,4415,4410,1181
20230801,113700,749952815,4415,4410,4425,4410,988
20230801,113600,745590460,4405,4410,4410,4405,1151
20230801,113500,740519970,4405,4420,4420,4405,2267
20230801,113400,730515675,4420,4430,4430,4420,2282
20230801,113300,720422920,4430,4430,4430,4430,307
20230801,113200,719062910,4435,4435,4435,4430,256
20230801,113100,717928535,4440,4430,4440,4430,923
20230801,113000,713833795,4425,4440,4440,4425,384
20230801,112900,712132050,4440,4435,4445,4420,1710
20230801,112800,704562005,4435,4440,4440,4435,48
20230801,112700,704349070,4435,4445,4445,4435,436
20230801,112600,702414480,4445,4435,4445,4435,662
20230801,112500,699477165,4440,4440,4440,4435,72
20230801,112400,699157670,4440,4435,4440,4430,500
20230801,112300,696940645,4440,4435,4440,4425,562
20230801,112200,694450435,4435,4440,4440,4435,198
20230801,112100,693571505,4445,4445,4450,4440,456
20230801,112000,691545690,4445,4430,4450,4430,986
20230801,111900,687174525,4420,4430,4430,4420,1354
20230801,111800,681179885,4430,4435,4435,4420,978
20230801,111700,676852505,4445,4445,4445,4445,0
20230801,111600,676852505,4445,4445,4445,4445,1
20230801,111500,676848060,4430,4425,4430,4425,1002
20230801,111400,672411485,4435,4445,4450,4420,3341
20230801,111300,657604685,4450,4450,4455,4445,749
20230801,111200,654271385,4455,4445,4455,4445,5459
20230801,111100,629991435,4445,4440,4445,4440,1112
20230801,111000,625054100,4435,4435,4435,4435,0
20230801,110900,625054100,4435,4435,4435,4435,290
20230801,110800,623767950,4440,4440,4440,4435,71
20230801,110700,623452955,4435,4430,4435,4430,1065
20230801,110600,618731990,4430,4430,4430,4430,100
20230801,110500,618288990,4430,4430,4430,4430,452
20230801,110400,616286630,4435,4435,4435,4435,733
20230801,110300,613035775,4440,4440,4440,4435,164
20230801,110200,612308345,4440,4440,4440,4440,0
20230801,110100,612308345,4440,4440,4440,4440,0
20230801,110000,612308345,4440,4440,4440,4440,17
20230801,105900,612232865,4440,4440,4440,4440,0
20230801,105800,612232865,4440,4435,4440,4435,44
20230801,105700,612037670,4435,4435,4435,4435,0
20230801,105600,612037670,4435,4435,4435,4435,100
20230801,105500,611594170,4435,4435,4435,4435,187
20230801,105400,610764825,4440,4440,4440,4440,380
20230801,105300,609077625,4445,4440,4445,4440,61
20230801,105200,608806680,4445,4445,4445,4445,180
20230801,105100,608006580,4445,4445,4445,4445,620
20230801,105000,605250680,4445,4445,4445,4445,0
20230801,104900,605250680,4445,4445,4445,4445,0
20230801,104800,605250680,4445,4445,4445,4445,0
20230801,104700,605250680,4445,4445,4445,4445,0
20230801,104600,605250680,4445,4440,4445,4440,857
20230801,104500,601442795,4440,4440,4440,4440,20
20230801,104400,601353995,4445,4445,4445,4445,104
20230801,104300,600891715,4450,4445,4450,4445,196
20230801,104200,600020310,4445,4445,4445,4445,0
20230801,104100,600020310,4445,4440,4445,4440,1675
20230801,104000,592583090,4435,4425,4440,4425,1452
20230801,103900,586142550,4430,4430,4430,4430,259
20230801,103800,584995180,4425,4430,4430,4425,254
20230801,103700,583870230,4430,4425,4430,4425,1400
20230801,103600,577671070,4425,4425,4425,4425,210
20230801,103500,576741820,4420,4420,4420,4420,21
20230801,103400,576649000,4415,4430,4430,4415,1388
20230801,103300,570516585,4430,4425,4430,4425,1260
20230801,103200,564934925,4425,4425,4425,4425,161
20230801,103100,564222500,4425,4425,4425,4425,205
20230801,103000,563315375,4425,4425,4425,4425,356
20230801,102900,561740075,4425,4425,4425,4420,406
20230801,102800,559943625,4425,4415,4430,4415,3893
20230801,102700,542738610,4415,4415,4415,4415,0
20230801,102600,542738610,4415,4415,4415,4415,1
20230801,102500,542734195,4415,4415,4415,4415,0
20230801,102400,542734195,4415,4415,4415,4415,0
20230801,102300,542734195,4415,4415,4415,4415,1
20230801,102200,542729780,4410,4410,4410,4410,1201
20230801,102100,537433370,4410,4405,4410,4405,11
20230801,102000,537384910,4410,4415,4415,4410,672
20230801,101900,534418235,4410,4405,4410,4405,55
20230801,101800,534175935,4410,4410,4410,4405,1397
20230801,101700,528019590,4410,4410,4410,4410,300
20230801,101600,526696590,4410,4410,4410,4410,25
20230801,101500,526586340,4410,4415,4420,4410,489
20230801,101400,524429825,4415,4415,4420,4410,615
20230801,101300,521715120,4415,4410,4415,4410,440
20230801,101200,519774715,4410,4405,4410,4405,502
20230801,101100,517562095,4405,4410,4410,4405,139
20230801,101000,516949615,4420,4410,4420,4400,581
20230801,100900,514387165,4410,4405,4410,4405,802
20230801,100800,510854345,4400,4405,4405,4400,586
20230801,100700,508274825,4410,4415,4415,4410,445
20230801,100600,506311470,4415,4415,4415,4415,316
20230801,100500,504916330,4420,4420,4420,4420,326
20230801,100400,503475410,4420,4420,4420,4420,450
20230801,100300,501486410,4420,4420,4420,4420,36
20230801,100200,501327290,4420,4420,4420,4415,782
20230801,100100,497871125,4420,4420,4420,4420,0
20230801,100000,497871125,4420,4420,4420,4420,215
20230801,095900,496920825,4430,4430,4430,4430,245
20230801,095800,495835475,4430,4425,4430,4425,137
20230801,095700,495229000,4425,4420,4425,4420,822
20230801,095600,491595690,4425,4425,4425,4420,220
20230801,095500,490622580,4450,4450,4450,4450,0
20230801,095400,490622580,4450,4430,4450,4430,1019
20230801,095300,486097315,4410,4430,4430,4410,2037
20230801,095200,477105930,4430,4430,4430,4430,170
20230801,095100,476352830,4435,4435,4435,4435,1570
20230801,095000,469389880,4435,4435,4435,4435,0
20230801,094900,469389880,4435,4445,4450,4435,549
20230801,094800,466950960,4450,4450,4450,4450,0
20230801,094700,466950960,4450,4445,4450,4445,1141
20230801,094600,461876670,4440,4440,4440,4440,477
20230801,094500,459758790,4435,4430,4435,4430,2345
20230801,094400,449359715,4435,4425,4435,4425,1321
20230801,094300,443508620,4420,4420,4420,4420,1
20230801,094200,443504200,4420,4425,4425,4420,260
20230801,094100,442353705,4425,4420,4425,4415,1238
20230801,094000,436878225,4420,4425,4425,4420,134
20230801,093900,436285795,4415,4410,4415,4410,407
20230801,093800,434490125,4415,4415,4415,4410,56
20230801,093700,434243135,4410,4425,4425,4410,146
20230801,093600,433598425,4415,4410,4420,4410,740
20230801,093500,430331145,4410,4395,4410,4390,3611
20230801,093400,414457665,4390,4390,4390,4385,1800
20230801,093300,406556550,4390,4395,4400,4390,349
20230801,093200,405023285,4395,4395,4395,4395,548
20230801,093100,402614825,4390,4395,4400,4390,633
20230801,093000,399832930,4390,4385,4390,4370,4834
20230801,092900,378671230,4380,4395,4395,4380,535
20230801,092800,376327035,4395,4385,4395,4385,1260
20230801,092700,370800935,4385,4385,4385,4375,2276
20230801,092600,360825555,4395,4410,4410,4390,7490
20230801,092500,327854275,4405,4415,4415,4405,2872
20230801,092400,315186215,4415,4420,4420,4415,1404
20230801,092300,308985235,4425,4420,4425,4420,304
20230801,092200,307640305,4420,4425,4425,4420,891
20230801,092100,303702035,4425,4425,4425,4425,1180
20230801,092000,298480535,4425,4420,4425,4420,42
20230801,091900,298294785,4425,4420,4425,4420,269
20230801,091800,297104800,4430,4420,4430,4420,83
20230801,091700,296737310,4420,4415,4420,4410,1856
20230801,091600,288541090,4410,4410,4415,4410,413
20230801,091500,286718260,4415,4425,4425,4410,2551
20230801,091400,275458730,4420,4425,4425,4420,542
20230801,091300,273060495,4430,4420,4430,4420,1457
20230801,091200,266614305,4420,4440,4440,4420,6560
20230801,091100,237558095,4440,4445,4445,4435,1502
20230801,091000,230890470,4440,4440,4445,4440,1161
20230801,090900,225733605,4440,4455,4455,4440,3468
20230801,090800,210313335,4455,4450,4455,4450,1484
20230801,090700,203706710,4450,4450,4470,4450,1635
20230801,090600,196427250,4455,4450,4460,4445,3042
20230801,090500,182899605,4450,4475,4475,4445,3169
20230801,090400,168752620,4475,4500,4500,4475,12066
20230801,090300,114565565,4495,4475,4500,4470,13482
20230801,090200,54130160,4470,4435,4475,4425,3256
20230801,090100,39640100,4430,4420,4430,4410,2223
20230801,090000,29816955,4420,4425,4425,4415,6419