KissMeData/010580/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185100,709384225,2445,2445,2445,2445,6533
20230801,185000,709384225,2445,2445,2445,2445,0
20230801,184900,709384225,2445,2445,2445,2445,0
20230801,184800,709384225,2445,2445,2445,2445,0
20230801,184700,709384225,2445,2445,2445,2445,0
20230801,184600,709384225,2445,2445,2445,2445,0
20230801,184500,709384225,2445,2445,2445,2445,0
20230801,184400,709384225,2445,2445,2445,2445,0
20230801,184300,709384225,2445,2445,2445,2445,0
20230801,184200,709384225,2445,2445,2445,2445,0
20230801,184100,709384225,2445,2445,2445,2445,0
20230801,184000,709384225,2445,2445,2445,2445,0
20230801,183900,709384225,2445,2445,2445,2445,0
20230801,183800,709384225,2445,2445,2445,2445,0
20230801,183700,709384225,2445,2445,2445,2445,0
20230801,183600,709384225,2445,2445,2445,2445,0
20230801,183500,709384225,2445,2445,2445,2445,0
20230801,183400,709384225,2445,2445,2445,2445,0
20230801,183300,709384225,2445,2445,2445,2445,0
20230801,183200,709384225,2445,2445,2445,2445,0
20230801,183100,709384225,2445,2445,2445,2445,0
20230801,183000,709384225,2445,2445,2445,2445,0
20230801,182900,709384225,2445,2445,2445,2445,0
20230801,182800,709384225,2445,2445,2445,2445,0
20230801,182700,709384225,2445,2445,2445,2445,0
20230801,182600,709384225,2445,2445,2445,2445,0
20230801,182500,709384225,2445,2445,2445,2445,0
20230801,182400,709384225,2445,2445,2445,2445,0
20230801,182300,709384225,2445,2445,2445,2445,0
20230801,182200,709384225,2445,2445,2445,2445,0
20230801,182100,709384225,2445,2445,2445,2445,6533
20230801,182000,709384225,2445,2445,2445,2445,0
20230801,181900,709384225,2445,2445,2445,2445,0
20230801,181800,709384225,2445,2445,2445,2445,0
20230801,181700,709384225,2445,2445,2445,2445,0
20230801,181600,709384225,2445,2445,2445,2445,0
20230801,181500,709384225,2445,2445,2445,2445,0
20230801,181400,709384225,2445,2445,2445,2445,0
20230801,181300,709384225,2445,2445,2445,2445,0
20230801,181200,709384225,2445,2445,2445,2445,0
20230801,181100,709384225,2445,2445,2445,2445,0
20230801,181000,709384225,2445,2445,2445,2445,0
20230801,180900,709384225,2445,2445,2445,2445,0
20230801,180800,709384225,2445,2445,2445,2445,0
20230801,180700,709384225,2445,2445,2445,2445,0
20230801,180600,709384225,2445,2445,2445,2445,0
20230801,180500,709384225,2445,2445,2445,2445,0
20230801,180400,709384225,2445,2445,2445,2445,0
20230801,180300,709384225,2445,2445,2445,2445,0
20230801,180200,709384225,2445,2445,2445,2445,0
20230801,180100,709384225,2445,2445,2445,2445,0
20230801,180000,709384225,2445,2445,2445,2445,0
20230801,175900,709384225,2445,2445,2445,2445,0
20230801,175800,709384225,2445,2445,2445,2445,0
20230801,175700,709384225,2445,2445,2445,2445,0
20230801,175600,709384225,2445,2445,2445,2445,0
20230801,175500,709384225,2445,2445,2445,2445,0
20230801,175400,709384225,2445,2445,2445,2445,0
20230801,175300,709384225,2445,2445,2445,2445,0
20230801,175200,709384225,2445,2445,2445,2445,0
20230801,175100,709384225,2445,2445,2445,2445,6533
20230801,175000,709384225,2445,2445,2445,2445,0
20230801,174900,709384225,2445,2445,2445,2445,0
20230801,174800,709384225,2445,2445,2445,2445,0
20230801,174700,709384225,2445,2445,2445,2445,0
20230801,174600,709384225,2445,2445,2445,2445,0
20230801,174500,709384225,2445,2445,2445,2445,0
20230801,174400,709384225,2445,2445,2445,2445,0
20230801,174300,709384225,2445,2445,2445,2445,0
20230801,174200,709384225,2445,2445,2445,2445,0
20230801,174100,709384225,2445,2445,2445,2445,0
20230801,174000,709384225,2445,2445,2445,2445,0
20230801,173900,709384225,2445,2445,2445,2445,0
20230801,173800,709384225,2445,2445,2445,2445,0
20230801,173700,709384225,2445,2445,2445,2445,0
20230801,173600,709384225,2445,2445,2445,2445,0
20230801,173500,709384225,2445,2445,2445,2445,0
20230801,173400,709384225,2445,2445,2445,2445,0
20230801,173300,709384225,2445,2445,2445,2445,0
20230801,173200,709384225,2445,2445,2445,2445,0
20230801,173100,709384225,2445,2445,2445,2445,0
20230801,173000,709384225,2445,2445,2445,2445,0
20230801,172900,709384225,2445,2445,2445,2445,0
20230801,172800,709384225,2445,2445,2445,2445,0
20230801,172700,709384225,2445,2445,2445,2445,0
20230801,172600,709384225,2445,2445,2445,2445,0
20230801,172500,709384225,2445,2445,2445,2445,0
20230801,172400,709384225,2445,2445,2445,2445,0
20230801,172300,709384225,2445,2445,2445,2445,0
20230801,172200,709384225,2445,2445,2445,2445,0
20230801,172100,709384225,2445,2445,2445,2445,6533
20230801,172000,709384225,2445,2445,2445,2445,0
20230801,171900,709384225,2445,2445,2445,2445,0
20230801,171800,709384225,2445,2445,2445,2445,0
20230801,171700,709384225,2445,2445,2445,2445,0
20230801,171600,709384225,2445,2445,2445,2445,0
20230801,171500,709384225,2445,2445,2445,2445,0
20230801,171400,709384225,2445,2445,2445,2445,0
20230801,171300,709384225,2445,2445,2445,2445,0
20230801,171200,709384225,2445,2445,2445,2445,0
20230801,171100,709384225,2445,2445,2445,2445,0
20230801,171000,709384225,2445,2445,2445,2445,0
20230801,170900,709384225,2445,2445,2445,2445,0
20230801,170800,709384225,2445,2445,2445,2445,0
20230801,170700,709384225,2445,2445,2445,2445,0
20230801,170600,709384225,2445,2445,2445,2445,0
20230801,170500,709384225,2445,2445,2445,2445,0
20230801,170400,709384225,2445,2445,2445,2445,0
20230801,170300,709384225,2445,2445,2445,2445,0
20230801,170200,709384225,2445,2445,2445,2445,0
20230801,170100,709384225,2445,2445,2445,2445,0
20230801,170000,709384225,2445,2445,2445,2445,0
20230801,165900,709384225,2445,2445,2445,2445,0
20230801,165800,709384225,2445,2445,2445,2445,0
20230801,165700,709384225,2445,2445,2445,2445,0
20230801,165600,709384225,2445,2445,2445,2445,0
20230801,165500,709384225,2445,2445,2445,2445,0
20230801,165400,709384225,2445,2445,2445,2445,0
20230801,165300,709384225,2445,2445,2445,2445,0
20230801,165200,709384225,2445,2445,2445,2445,0
20230801,165100,709384225,2445,2445,2445,2445,6533
20230801,165000,709384225,2445,2445,2445,2445,0
20230801,164900,709384225,2445,2445,2445,2445,0
20230801,164800,709384225,2445,2445,2445,2445,0
20230801,164700,709384225,2445,2445,2445,2445,0
20230801,164600,709384225,2445,2445,2445,2445,0
20230801,164500,709384225,2445,2445,2445,2445,0
20230801,164400,709384225,2445,2445,2445,2445,0
20230801,164300,709384225,2445,2445,2445,2445,0
20230801,164200,709384225,2445,2445,2445,2445,0
20230801,164100,709384225,2445,2445,2445,2445,0
20230801,164000,709384225,2445,2445,2445,2445,0
20230801,163900,709384225,2445,2445,2445,2445,0
20230801,163800,709384225,2445,2445,2445,2445,0
20230801,163700,709384225,2445,2445,2445,2445,0
20230801,163600,709384225,2445,2445,2445,2445,0
20230801,163500,709384225,2445,2445,2445,2445,0
20230801,163400,709384225,2445,2445,2445,2445,0
20230801,163300,709384225,2445,2445,2445,2445,0
20230801,163200,709384225,2445,2445,2445,2445,0
20230801,163100,709384225,2445,2445,2445,2445,0
20230801,163000,709384225,2445,2445,2445,2445,0
20230801,162900,709384225,2445,2445,2445,2445,0
20230801,162800,709384225,2445,2445,2445,2445,0
20230801,162700,709384225,2445,2445,2445,2445,0
20230801,162600,709384225,2445,2445,2445,2445,0
20230801,162500,709384225,2445,2445,2445,2445,0
20230801,162400,709384225,2445,2445,2445,2445,0
20230801,162300,709384225,2445,2445,2445,2445,0
20230801,162200,709384225,2445,2445,2445,2445,0
20230801,162100,709384225,2445,2445,2445,2445,6533
20230801,162000,709384225,2445,2445,2445,2445,0
20230801,161900,709384225,2445,2445,2445,2445,0
20230801,161800,709384225,2445,2445,2445,2445,0
20230801,161700,709384225,2445,2445,2445,2445,0
20230801,161600,709384225,2445,2445,2445,2445,0
20230801,161500,709384225,2445,2445,2445,2445,0
20230801,161400,709384225,2445,2445,2445,2445,0
20230801,161300,709384225,2445,2445,2445,2445,0
20230801,161200,709384225,2445,2445,2445,2445,0
20230801,161100,709384225,2445,2445,2445,2445,0
20230801,161000,709384225,2445,2445,2445,2445,0
20230801,160900,709384225,2445,2445,2445,2445,0
20230801,160800,709384225,2445,2445,2445,2445,0
20230801,160700,709384225,2445,2445,2445,2445,0
20230801,160600,709384225,2445,2445,2445,2445,0
20230801,160500,709384225,2445,2445,2445,2445,0
20230801,160400,709384225,2445,2445,2445,2445,0
20230801,160300,709384225,2445,2445,2445,2445,0
20230801,160200,709384225,2445,2445,2445,2445,0
20230801,160100,709384225,2445,2445,2445,2445,0
20230801,160000,709384225,2445,2445,2445,2445,0
20230801,155900,709384225,2445,2445,2445,2445,0
20230801,155800,709384225,2445,2445,2445,2445,0
20230801,155700,709384225,2445,2445,2445,2445,0
20230801,155600,709384225,2445,2445,2445,2445,0
20230801,155500,709384225,2445,2445,2445,2445,0
20230801,155400,709384225,2445,2445,2445,2445,0
20230801,155300,709384225,2445,2445,2445,2445,0
20230801,155200,709384225,2445,2445,2445,2445,0
20230801,155100,709384225,2445,2445,2445,2445,6533
20230801,155000,709384225,2445,2445,2445,2445,0
20230801,154900,709384225,2445,2445,2445,2445,0
20230801,154800,709384225,2445,2445,2445,2445,0
20230801,154700,709384225,2445,2445,2445,2445,0
20230801,154600,709384225,2445,2445,2445,2445,0
20230801,154500,709384225,2445,2445,2445,2445,0
20230801,154400,709384225,2445,2445,2445,2445,0
20230801,154300,709384225,2445,2445,2445,2445,0
20230801,154200,709384225,2445,2445,2445,2445,0
20230801,154100,709384225,2445,2445,2445,2445,0
20230801,154000,709384225,2445,2445,2445,2445,0
20230801,153900,709384225,2445,2445,2445,2445,0
20230801,153800,709384225,2445,2445,2445,2445,0
20230801,153700,709384225,2445,2445,2445,2445,0
20230801,153600,709384225,2445,2445,2445,2445,0
20230801,153500,709384225,2445,2445,2445,2445,0
20230801,153400,709384225,2445,2445,2445,2445,0
20230801,153300,709384225,2445,2445,2445,2445,0
20230801,153200,709384225,2445,2445,2445,2445,0
20230801,153100,709384225,2445,2445,2445,2445,0
20230801,153000,709384225,2445,2445,2445,2445,6533
20230801,152900,693411040,2460,2460,2460,2460,0
20230801,152800,693411040,2460,2460,2460,2460,0
20230801,152700,693411040,2460,2460,2460,2460,0
20230801,152600,693411040,2460,2460,2460,2460,0
20230801,152500,693411040,2460,2460,2460,2460,0
20230801,152400,693411040,2460,2460,2460,2460,0
20230801,152300,693411040,2460,2460,2460,2460,0
20230801,152200,693411040,2460,2460,2460,2460,0
20230801,152100,693411040,2460,2460,2460,2460,0
20230801,152000,693411040,2460,2460,2460,2460,0
20230801,151900,693411040,2460,2450,2465,2450,1034
20230801,151800,690868400,2450,2460,2460,2450,1180
20230801,151700,687977390,2450,2460,2460,2450,308
20230801,151600,687222060,2455,2460,2460,2455,207
20230801,151500,686713850,2455,2465,2465,2455,3636
20230801,151400,677770680,2460,2465,2465,2460,1151
20230801,151300,674933850,2465,2460,2465,2460,13
20230801,151200,674901850,2460,2460,2465,2460,1395
20230801,151100,671470125,2465,2465,2465,2455,1525
20230801,151000,667718720,2465,2465,2465,2465,8
20230801,150900,667699000,2465,2465,2465,2460,16
20230801,150800,667659610,2465,2460,2465,2460,302
20230801,150700,666916685,2465,2460,2465,2460,2435
20230801,150600,660926470,2460,2460,2460,2460,63
20230801,150500,660771490,2465,2465,2465,2465,3
20230801,150400,660764095,2465,2465,2465,2465,4
20230801,150300,660754235,2465,2450,2465,2450,197
20230801,150200,660271525,2450,2465,2465,2450,8
20230801,150100,660251880,2465,2465,2465,2455,61
20230801,150000,660102085,2465,2465,2465,2465,3
20230801,145900,660094690,2465,2465,2465,2465,4
20230801,145800,660084830,2465,2465,2465,2465,3
20230801,145700,660077435,2465,2465,2465,2465,2
20230801,145600,660072505,2465,2450,2465,2450,215
20230801,145500,659544830,2455,2470,2470,2455,2977
20230801,145400,652226265,2470,2470,2470,2470,64
20230801,145300,652068185,2470,2460,2470,2460,1348
20230801,145200,648744215,2460,2455,2460,2455,998
20230801,145100,646294120,2455,2455,2455,2455,0
20230801,145000,646294120,2455,2455,2455,2455,1
20230801,144900,646291665,2450,2450,2450,2445,1937
20230801,144800,641551415,2450,2450,2450,2450,250
20230801,144700,640938915,2450,2450,2450,2450,5
20230801,144600,640926665,2450,2450,2450,2450,0
20230801,144500,640926665,2450,2450,2450,2450,0
20230801,144400,640926665,2450,2450,2450,2450,1000
20230801,144300,638476665,2450,2445,2450,2445,46
20230801,144200,638364190,2445,2445,2445,2445,547
20230801,144100,637026775,2450,2450,2450,2450,1
20230801,144000,637024325,2445,2445,2445,2445,219
20230801,143900,636488870,2450,2450,2450,2450,0
20230801,143800,636488870,2450,2450,2450,2445,17
20230801,143700,636447295,2445,2445,2445,2445,8
20230801,143600,636427735,2440,2440,2440,2440,0
20230801,143500,636427735,2440,2440,2440,2440,12
20230801,143400,636398455,2440,2440,2440,2440,200
20230801,143300,635910455,2440,2440,2440,2440,0
20230801,143200,635910455,2440,2440,2440,2440,102
20230801,143100,635661575,2440,2440,2440,2440,0
20230801,143000,635661575,2440,2440,2440,2440,1
20230801,142900,635659135,2435,2435,2435,2435,91
20230801,142800,635437550,2435,2435,2435,2435,0
20230801,142700,635437550,2435,2435,2435,2435,0
20230801,142600,635437550,2435,2435,2435,2435,476
20230801,142500,634278490,2435,2440,2440,2435,534
20230801,142400,632978150,2440,2440,2440,2440,3
20230801,142300,632970830,2440,2440,2440,2440,63
20230801,142200,632817110,2440,2440,2440,2440,36
20230801,142100,632729270,2440,2440,2440,2440,10
20230801,142000,632704870,2440,2440,2440,2440,12
20230801,141900,632675590,2450,2450,2450,2450,22
20230801,141800,632621690,2450,2450,2450,2450,1
20230801,141700,632619240,2435,2440,2440,2435,275
20230801,141600,631949610,2450,2450,2450,2450,0
20230801,141500,631949610,2450,2450,2450,2450,4
20230801,141400,631939810,2455,2440,2455,2440,990
20230801,141300,629517625,2440,2440,2440,2440,0
20230801,141200,629517625,2440,2430,2440,2430,1666
20230801,141100,625453690,2430,2430,2430,2430,10
20230801,141000,625429390,2430,2430,2430,2430,0
20230801,140900,625429390,2430,2425,2430,2425,151
20230801,140800,625062710,2430,2425,2430,2425,2236
20230801,140700,619634010,2425,2425,2425,2425,0
20230801,140600,619634010,2425,2425,2425,2425,1
20230801,140500,619631585,2420,2420,2420,2420,17
20230801,140400,619590445,2420,2420,2420,2420,538
20230801,140300,618288485,2415,2415,2415,2415,0
20230801,140200,618288485,2415,2415,2415,2410,256
20230801,140100,617670360,2425,2425,2425,2425,0
20230801,140000,617670360,2425,2425,2425,2425,1
20230801,135900,617667935,2425,2425,2425,2425,1
20230801,135800,617665510,2420,2420,2420,2420,0
20230801,135700,617665510,2420,2420,2420,2420,0
20230801,135600,617665510,2420,2420,2420,2420,21
20230801,135500,617614690,2420,2420,2420,2420,0
20230801,135400,617614690,2420,2425,2425,2420,222
20230801,135300,617077445,2410,2410,2410,2410,0
20230801,135200,617077445,2410,2420,2420,2410,7642
20230801,135100,598651960,2420,2420,2420,2420,130
20230801,135000,598337360,2420,2420,2420,2420,3
20230801,134900,598330100,2410,2420,2420,2410,5596
20230801,134800,584836510,2420,2420,2420,2420,747
20230801,134700,583028770,2420,2425,2425,2410,8835
20230801,134600,561666810,2425,2425,2425,2425,540
20230801,134500,560357310,2425,2425,2425,2425,6
20230801,134400,560342760,2430,2430,2430,2430,370
20230801,134300,559443660,2435,2435,2435,2435,0
20230801,134200,559443660,2435,2430,2435,2430,18
20230801,134100,559399875,2435,2435,2435,2435,369
20230801,134000,558501360,2440,2440,2440,2440,0
20230801,133900,558501360,2440,2440,2440,2440,1278
20230801,133800,555383040,2460,2460,2460,2460,0
20230801,133700,555383040,2460,2460,2460,2460,138
20230801,133600,555043560,2465,2465,2465,2465,0
20230801,133500,555043560,2465,2465,2465,2465,401
20230801,133400,554055095,2465,2435,2465,2435,1182
20230801,133300,551151650,2435,2435,2435,2435,0
20230801,133200,551151650,2435,2435,2435,2435,541
20230801,133100,549834315,2435,2430,2435,2430,1974
20230801,133000,545033820,2430,2430,2430,2430,319
20230801,132900,544258650,2430,2425,2430,2425,1001
20230801,132800,541826225,2425,2430,2430,2425,1540
20230801,132700,538086725,2430,2430,2430,2430,33
20230801,132600,538006535,2430,2430,2430,2430,0
20230801,132500,538006535,2430,2430,2430,2430,1276
20230801,132400,534905855,2430,2435,2435,2430,5440
20230801,132300,521670345,2440,2445,2445,2440,591
20230801,132200,520228105,2450,2450,2450,2450,0
20230801,132100,520228105,2450,2440,2450,2435,734
20230801,132000,518438615,2435,2450,2450,2435,19861
20230801,131900,469852590,2455,2455,2455,2455,0
20230801,131800,469852590,2455,2455,2455,2455,428
20230801,131700,468801850,2455,2455,2455,2450,1123
20230801,131600,466047950,2455,2455,2455,2455,0
20230801,131500,466047950,2455,2460,2460,2455,227
20230801,131400,465490655,2460,2460,2460,2460,0
20230801,131300,465490655,2460,2455,2460,2455,163
20230801,131200,465090275,2450,2455,2455,2450,4513
20230801,131100,454033165,2455,2455,2455,2455,0
20230801,131000,454033165,2455,2455,2455,2455,0
20230801,130900,454033165,2455,2455,2455,2455,1050
20230801,130800,451455415,2455,2455,2455,2455,603
20230801,130700,449975050,2455,2455,2455,2455,0
20230801,130600,449975050,2455,2460,2460,2455,1115
20230801,130500,447237680,2460,2460,2460,2460,0
20230801,130400,447237680,2460,2460,2460,2460,5
20230801,130300,447225380,2460,2460,2460,2460,5
20230801,130200,447213080,2460,2460,2460,2460,0
20230801,130100,447213080,2460,2460,2460,2460,12
20230801,130000,447183560,2460,2460,2460,2460,0
20230801,125900,447183560,2460,2460,2460,2460,100
20230801,125800,446937560,2460,2455,2460,2450,4763
20230801,125700,435252270,2455,2455,2455,2455,5343
20230801,125600,422135205,2460,2460,2465,2455,210
20230801,125500,421618840,2460,2465,2465,2460,1800
20230801,125400,417190330,2465,2465,2465,2465,0
20230801,125300,417190330,2465,2465,2465,2465,0
20230801,125200,417190330,2465,2465,2465,2465,0
20230801,125100,417190330,2465,2465,2465,2465,13
20230801,125000,417158285,2465,2465,2465,2465,40
20230801,124900,417059685,2465,2465,2465,2465,50
20230801,124800,416936435,2465,2465,2465,2460,149
20230801,124700,416569340,2460,2460,2460,2460,0
20230801,124600,416569340,2460,2460,2460,2460,0
20230801,124500,416569340,2460,2460,2460,2460,82
20230801,124400,416367620,2465,2465,2465,2465,1685
20230801,124300,412214095,2465,2465,2465,2465,112
20230801,124200,411938015,2485,2485,2485,2485,0
20230801,124100,411938015,2485,2485,2485,2485,0
20230801,124000,411938015,2485,2485,2485,2485,0
20230801,123900,411938015,2485,2485,2485,2485,0
20230801,123800,411938015,2485,2485,2485,2485,0
20230801,123700,411938015,2485,2485,2485,2485,0
20230801,123600,411938015,2485,2485,2485,2485,10
20230801,123500,411913165,2470,2470,2470,2470,0
20230801,123400,411913165,2470,2465,2470,2465,42
20230801,123300,411809585,2465,2465,2465,2460,5428
20230801,123200,398436770,2470,2470,2470,2470,0
20230801,123100,398436770,2470,2470,2470,2465,520
20230801,123000,397153705,2470,2470,2470,2470,0
20230801,122900,397153705,2470,2470,2470,2470,116
20230801,122800,396867185,2470,2470,2470,2470,3245
20230801,122700,388852035,2470,2470,2480,2470,137
20230801,122600,388512645,2470,2470,2470,2470,5
20230801,122500,388500295,2480,2480,2480,2480,3
20230801,122400,388492855,2480,2480,2480,2480,0
20230801,122300,388492855,2480,2480,2480,2480,1
20230801,122200,388490375,2470,2470,2470,2470,0
20230801,122100,388490375,2470,2470,2470,2470,242
20230801,122000,387892635,2470,2470,2470,2470,10
20230801,121900,387867935,2470,2475,2475,2470,817
20230801,121800,385848605,2475,2475,2475,2475,10
20230801,121700,385823855,2470,2475,2475,2470,8
20230801,121600,385804090,2470,2475,2475,2470,548
20230801,121500,384450515,2470,2470,2470,2470,1
20230801,121400,384448045,2475,2475,2475,2475,2
20230801,121300,384443095,2475,2475,2475,2475,51
20230801,121200,384316870,2475,2475,2475,2475,2
20230801,121100,384311920,2480,2480,2480,2480,2
20230801,121000,384306960,2485,2485,2485,2485,2
20230801,120900,384301990,2485,2485,2485,2485,0
20230801,120800,384301990,2485,2485,2485,2485,0
20230801,120700,384301990,2485,2485,2485,2485,0
20230801,120600,384301990,2485,2470,2485,2470,60
20230801,120500,384153640,2470,2470,2470,2470,10
20230801,120400,384128940,2485,2480,2485,2480,360
20230801,120300,383234415,2485,2485,2485,2485,0
20230801,120200,383234415,2485,2485,2485,2485,0
20230801,120100,383234415,2485,2485,2485,2485,0
20230801,120000,383234415,2485,2485,2485,2485,0
20230801,115900,383234415,2485,2485,2485,2485,0
20230801,115800,383234415,2485,2485,2485,2485,0
20230801,115700,383234415,2485,2485,2485,2485,1
20230801,115600,383231930,2485,2485,2485,2485,100
20230801,115500,382983430,2470,2470,2470,2470,0
20230801,115400,382983430,2470,2470,2470,2470,60
20230801,115300,382835230,2475,2475,2475,2475,22
20230801,115200,382780780,2475,2475,2475,2475,0
20230801,115100,382780780,2475,2475,2475,2475,0
20230801,115000,382780780,2475,2475,2475,2475,100
20230801,114900,382533280,2475,2475,2475,2475,0
20230801,114800,382533280,2475,2475,2475,2475,0
20230801,114700,382533280,2475,2475,2475,2475,0
20230801,114600,382533280,2475,2475,2475,2475,1
20230801,114500,382530805,2475,2475,2475,2475,0
20230801,114400,382530805,2475,2475,2475,2475,2507
20230801,114300,376325980,2475,2485,2485,2470,10478
20230801,114200,350402285,2485,2485,2485,2485,0
20230801,114100,350402285,2485,2485,2485,2485,0
20230801,114000,350402285,2485,2490,2490,2485,1204
20230801,113900,347404375,2495,2495,2495,2495,0
20230801,113800,347404375,2495,2495,2495,2495,170
20230801,113700,346980225,2495,2495,2495,2495,1
20230801,113600,346977730,2495,2495,2495,2495,737
20230801,113500,345138915,2485,2485,2485,2485,0
20230801,113400,345138915,2485,2485,2485,2485,0
20230801,113300,345138915,2485,2485,2485,2485,0
20230801,113200,345138915,2485,2485,2485,2485,0
20230801,113100,345138915,2485,2485,2485,2485,0
20230801,113000,345138915,2485,2485,2485,2485,0
20230801,112900,345138915,2485,2485,2485,2485,0
20230801,112800,345138915,2485,2485,2485,2485,0
20230801,112700,345138915,2485,2485,2485,2485,631
20230801,112600,343570880,2485,2485,2485,2485,2246
20230801,112500,337989570,2485,2485,2485,2485,4
20230801,112400,337979630,2485,2480,2485,2480,146
20230801,112300,337617320,2480,2480,2480,2475,1306
20230801,112200,334384480,2475,2475,2475,2475,906
20230801,112100,332142130,2480,2480,2480,2480,636
20230801,112000,330564850,2485,2485,2485,2485,10
20230801,111900,330540000,2480,2480,2480,2480,835
20230801,111800,328469200,2480,2480,2480,2480,0
20230801,111700,328469200,2480,2480,2480,2480,50
20230801,111600,328345200,2480,2480,2480,2480,2175
20230801,111500,322951200,2480,2490,2490,2480,3267
20230801,111400,314833790,2490,2490,2490,2490,0
20230801,111300,314833790,2490,2490,2490,2490,0
20230801,111200,314833790,2490,2495,2495,2490,220
20230801,111100,314285295,2495,2495,2495,2495,638
20230801,111000,312693485,2500,2500,2500,2500,250
20230801,110900,312068485,2495,2495,2495,2495,0
20230801,110800,312068485,2495,2495,2495,2495,0
20230801,110700,312068485,2495,2495,2495,2495,0
20230801,110600,312068485,2495,2495,2495,2495,0
20230801,110500,312068485,2495,2495,2495,2495,0
20230801,110400,312068485,2495,2505,2510,2495,2227
20230801,110300,306500765,2510,2510,2510,2510,2504
20230801,110200,300215725,2515,2515,2515,2515,35
20230801,110100,300127700,2500,2500,2500,2500,0
20230801,110000,300127700,2500,2495,2500,2495,572
20230801,105900,298697850,2495,2495,2495,2495,25
20230801,105800,298635475,2495,2495,2495,2495,186
20230801,105700,298171405,2495,2495,2495,2495,105
20230801,105600,297909430,2500,2500,2500,2500,200
20230801,105500,297409430,2500,2500,2500,2500,1356
20230801,105400,294019430,2500,2500,2500,2500,0
20230801,105300,294019430,2500,2500,2500,2500,1
20230801,105200,294016930,2500,2500,2500,2500,266
20230801,105100,293351930,2500,2500,2500,2500,0
20230801,105000,293351930,2500,2500,2500,2500,1036
20230801,104900,290761930,2520,2520,2520,2520,0
20230801,104800,290761930,2520,2495,2520,2495,7143
20230801,104700,272781720,2495,2490,2495,2490,1601
20230801,104600,268787285,2485,2485,2485,2485,478
20230801,104500,267599455,2480,2480,2480,2480,1
20230801,104400,267596975,2480,2480,2480,2480,433
20230801,104300,266523135,2475,2475,2475,2475,0
20230801,104200,266523135,2475,2490,2490,2470,5499
20230801,104100,252917325,2485,2485,2485,2485,0
20230801,104000,252917325,2485,2485,2485,2485,308
20230801,103900,252151945,2485,2480,2485,2480,553
20230801,103800,250780255,2485,2485,2485,2485,0
20230801,103700,250780255,2485,2485,2485,2480,892
20230801,103600,248567965,2485,2485,2485,2485,3
20230801,103500,248560510,2480,2480,2480,2480,0
20230801,103400,248560510,2480,2485,2485,2480,1632
20230801,103300,244507905,2490,2490,2490,2485,52
20230801,103200,244378575,2490,2490,2490,2490,0
20230801,103100,244378575,2490,2490,2490,2490,52
20230801,103000,244249095,2500,2500,2500,2500,48
20230801,102900,244129095,2500,2500,2500,2500,0
20230801,102800,244129095,2500,2500,2500,2500,8
20230801,102700,244109095,2500,2500,2500,2500,1600
20230801,102600,240109095,2500,2500,2500,2500,0
20230801,102500,240109095,2500,2500,2500,2500,23
20230801,102400,240051595,2490,2495,2495,2490,43
20230801,102300,239944315,2495,2490,2495,2485,739
20230801,102200,238102775,2490,2490,2490,2490,209
20230801,102100,237582365,2480,2480,2480,2480,0
20230801,102000,237582365,2480,2480,2480,2480,0
20230801,101900,237582365,2480,2480,2480,2480,20
20230801,101800,237532765,2485,2485,2485,2485,2334
20230801,101700,231732775,2480,2480,2480,2480,543
20230801,101600,230386135,2480,2480,2480,2480,5436
20230801,101500,216904855,2480,2480,2480,2480,442
20230801,101400,215808695,2485,2485,2485,2485,1
20230801,101300,215806210,2480,2480,2480,2480,1260
20230801,101200,212681410,2490,2490,2490,2490,1419
20230801,101100,209148100,2490,2490,2490,2490,0
20230801,101000,209148100,2490,2490,2490,2490,0
20230801,100900,209148100,2490,2490,2490,2490,1
20230801,100800,209145610,2490,2490,2490,2490,1
20230801,100700,209143120,2480,2485,2485,2480,465
20230801,100600,207989915,2480,2480,2480,2480,0
20230801,100500,207989915,2480,2480,2480,2480,1
20230801,100400,207987435,2490,2490,2490,2490,0
20230801,100300,207987435,2490,2490,2490,2490,0
20230801,100200,207987435,2490,2490,2490,2490,3
20230801,100100,207979965,2490,2490,2490,2490,10
20230801,100000,207955065,2480,2480,2480,2480,100
20230801,095900,207707065,2480,2480,2480,2480,0
20230801,095800,207707065,2480,2475,2480,2475,3312
20230801,095700,199498705,2490,2475,2490,2475,748
20230801,095600,197640930,2475,2475,2475,2475,1
20230801,095500,197638455,2475,2475,2475,2475,1
20230801,095400,197635980,2480,2480,2480,2480,1
20230801,095300,197633500,2480,2480,2480,2480,19
20230801,095200,197586380,2475,2475,2475,2475,870
20230801,095100,195433130,2475,2475,2475,2475,43
20230801,095000,195326705,2475,2475,2475,2475,398
20230801,094900,194341655,2475,2475,2475,2475,944
20230801,094800,192005255,2475,2475,2475,2475,236
20230801,094700,191421155,2475,2485,2485,2475,4500
20230801,094600,180264550,2485,2480,2485,2480,1073
20230801,094500,177602385,2480,2480,2480,2480,5
20230801,094400,177589985,2480,2480,2480,2480,1000
20230801,094300,175109985,2485,2485,2485,2485,20
20230801,094200,175060285,2485,2475,2485,2475,285
20230801,094100,174352390,2480,2490,2490,2480,1323
20230801,094000,171071300,2480,2480,2480,2480,486
20230801,093900,169866020,2490,2490,2490,2490,2
20230801,093800,169861040,2490,2485,2490,2485,47
20230801,093700,169744215,2495,2495,2495,2495,1
20230801,093600,169741720,2495,2495,2495,2495,501
20230801,093500,168491725,2495,2480,2495,2480,201
20230801,093400,167992175,2475,2480,2480,2475,2403
20230801,093300,162037650,2485,2495,2495,2485,303
20230801,093200,161284605,2495,2495,2495,2495,110
20230801,093100,161010155,2495,2495,2495,2495,2
20230801,093000,161005165,2495,2495,2495,2495,23
20230801,092900,160947780,2495,2485,2495,2485,4705
20230801,092800,149209785,2495,2485,2495,2475,1954
20230801,092700,144338070,2485,2485,2485,2475,797
20230801,092600,142358175,2475,2485,2490,2475,1125
20230801,092500,139568055,2480,2485,2490,2480,2452
20230801,092400,133474885,2485,2475,2485,2475,324
20230801,092300,132669955,2485,2475,2485,2475,14
20230801,092200,132635265,2485,2485,2485,2485,92
20230801,092100,132406645,2485,2490,2490,2470,728
20230801,092000,130594575,2485,2485,2485,2480,327
20230801,091900,129783460,2485,2480,2485,2480,968
20230801,091800,127378280,2480,2460,2480,2460,384
20230801,091700,126431400,2465,2465,2465,2465,209
20230801,091600,125916215,2465,2465,2465,2465,821
20230801,091500,123892450,2465,2465,2465,2465,88
20230801,091400,123675530,2450,2450,2450,2450,0
20230801,091300,123675530,2450,2450,2460,2450,157
20230801,091200,123290345,2450,2460,2460,2450,1314
20230801,091100,120065725,2455,2455,2460,2455,78
20230801,091000,119874185,2455,2455,2455,2455,550
20230801,090900,118523935,2465,2445,2465,2445,188
20230801,090800,118062890,2465,2445,2465,2440,2178
20230801,090700,112702790,2445,2440,2450,2440,2853
20230801,090600,105727995,2440,2450,2450,2440,4890
20230801,090500,93769940,2445,2470,2470,2440,8889
20230801,090400,71987075,2475,2485,2485,2470,2527
20230801,090300,65726965,2485,2485,2485,2485,1096
20230801,090200,63003405,2485,2505,2505,2480,13802
20230801,090100,28602850,2510,2505,2510,2505,1082
20230801,090000,25889845,2505,2520,2535,2505,9851