KissMeData/010820/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185100,2065256315,3775,3775,3775,3775,6550
20230801,185000,2065256315,3775,3775,3775,3775,0
20230801,184900,2065256315,3775,3775,3775,3775,0
20230801,184800,2065256315,3775,3775,3775,3775,0
20230801,184700,2065256315,3775,3775,3775,3775,0
20230801,184600,2065256315,3775,3775,3775,3775,0
20230801,184500,2065256315,3775,3775,3775,3775,0
20230801,184400,2065256315,3775,3775,3775,3775,0
20230801,184300,2065256315,3775,3775,3775,3775,0
20230801,184200,2065256315,3775,3775,3775,3775,0
20230801,184100,2065256315,3775,3775,3775,3775,0
20230801,184000,2065256315,3775,3775,3775,3775,0
20230801,183900,2065256315,3775,3775,3775,3775,0
20230801,183800,2065256315,3775,3775,3775,3775,0
20230801,183700,2065256315,3775,3775,3775,3775,0
20230801,183600,2065256315,3775,3775,3775,3775,0
20230801,183500,2065256315,3775,3775,3775,3775,0
20230801,183400,2065256315,3775,3775,3775,3775,0
20230801,183300,2065256315,3775,3775,3775,3775,0
20230801,183200,2065256315,3775,3775,3775,3775,0
20230801,183100,2065256315,3775,3775,3775,3775,0
20230801,183000,2065256315,3775,3775,3775,3775,0
20230801,182900,2065256315,3775,3775,3775,3775,0
20230801,182800,2065256315,3775,3775,3775,3775,0
20230801,182700,2065256315,3775,3775,3775,3775,0
20230801,182600,2065256315,3775,3775,3775,3775,0
20230801,182500,2065256315,3775,3775,3775,3775,0
20230801,182400,2065256315,3775,3775,3775,3775,0
20230801,182300,2065256315,3775,3775,3775,3775,0
20230801,182200,2065256315,3775,3775,3775,3775,0
20230801,182100,2065256315,3775,3775,3775,3775,6550
20230801,182000,2065256315,3775,3775,3775,3775,0
20230801,181900,2065256315,3775,3775,3775,3775,0
20230801,181800,2065256315,3775,3775,3775,3775,0
20230801,181700,2065256315,3775,3775,3775,3775,0
20230801,181600,2065256315,3775,3775,3775,3775,0
20230801,181500,2065256315,3775,3775,3775,3775,0
20230801,181400,2065256315,3775,3775,3775,3775,0
20230801,181300,2065256315,3775,3775,3775,3775,0
20230801,181200,2065256315,3775,3775,3775,3775,0
20230801,181100,2065256315,3775,3775,3775,3775,0
20230801,181000,2065256315,3775,3775,3775,3775,0
20230801,180900,2065256315,3775,3775,3775,3775,0
20230801,180800,2065256315,3775,3775,3775,3775,0
20230801,180700,2065256315,3775,3775,3775,3775,0
20230801,180600,2065256315,3775,3775,3775,3775,0
20230801,180500,2065256315,3775,3775,3775,3775,0
20230801,180400,2065256315,3775,3775,3775,3775,0
20230801,180300,2065256315,3775,3775,3775,3775,0
20230801,180200,2065256315,3775,3775,3775,3775,0
20230801,180100,2065256315,3775,3775,3775,3775,0
20230801,180000,2065256315,3775,3775,3775,3775,0
20230801,175900,2065256315,3775,3775,3775,3775,0
20230801,175800,2065256315,3775,3775,3775,3775,0
20230801,175700,2065256315,3775,3775,3775,3775,0
20230801,175600,2065256315,3775,3775,3775,3775,0
20230801,175500,2065256315,3775,3775,3775,3775,0
20230801,175400,2065256315,3775,3775,3775,3775,0
20230801,175300,2065256315,3775,3775,3775,3775,0
20230801,175200,2065256315,3775,3775,3775,3775,0
20230801,175100,2065256315,3775,3775,3775,3775,6550
20230801,175000,2065256315,3775,3775,3775,3775,0
20230801,174900,2065256315,3775,3775,3775,3775,0
20230801,174800,2065256315,3775,3775,3775,3775,0
20230801,174700,2065256315,3775,3775,3775,3775,0
20230801,174600,2065256315,3775,3775,3775,3775,0
20230801,174500,2065256315,3775,3775,3775,3775,0
20230801,174400,2065256315,3775,3775,3775,3775,0
20230801,174300,2065256315,3775,3775,3775,3775,0
20230801,174200,2065256315,3775,3775,3775,3775,0
20230801,174100,2065256315,3775,3775,3775,3775,0
20230801,174000,2065256315,3775,3775,3775,3775,0
20230801,173900,2065256315,3775,3775,3775,3775,0
20230801,173800,2065256315,3775,3775,3775,3775,0
20230801,173700,2065256315,3775,3775,3775,3775,0
20230801,173600,2065256315,3775,3775,3775,3775,0
20230801,173500,2065256315,3775,3775,3775,3775,0
20230801,173400,2065256315,3775,3775,3775,3775,0
20230801,173300,2065256315,3775,3775,3775,3775,0
20230801,173200,2065256315,3775,3775,3775,3775,0
20230801,173100,2065256315,3775,3775,3775,3775,0
20230801,173000,2065256315,3775,3775,3775,3775,0
20230801,172900,2065256315,3775,3775,3775,3775,0
20230801,172800,2065256315,3775,3775,3775,3775,0
20230801,172700,2065256315,3775,3775,3775,3775,0
20230801,172600,2065256315,3775,3775,3775,3775,0
20230801,172500,2065256315,3775,3775,3775,3775,0
20230801,172400,2065256315,3775,3775,3775,3775,0
20230801,172300,2065256315,3775,3775,3775,3775,0
20230801,172200,2065256315,3775,3775,3775,3775,0
20230801,172100,2065256315,3775,3775,3775,3775,6550
20230801,172000,2065256315,3775,3775,3775,3775,0
20230801,171900,2065256315,3775,3775,3775,3775,0
20230801,171800,2065256315,3775,3775,3775,3775,0
20230801,171700,2065256315,3775,3775,3775,3775,0
20230801,171600,2065256315,3775,3775,3775,3775,0
20230801,171500,2065256315,3775,3775,3775,3775,0
20230801,171400,2065256315,3775,3775,3775,3775,0
20230801,171300,2065256315,3775,3775,3775,3775,0
20230801,171200,2065256315,3775,3775,3775,3775,0
20230801,171100,2065256315,3775,3775,3775,3775,0
20230801,171000,2065256315,3775,3775,3775,3775,0
20230801,170900,2065256315,3775,3775,3775,3775,0
20230801,170800,2065256315,3775,3775,3775,3775,0
20230801,170700,2065256315,3775,3775,3775,3775,0
20230801,170600,2065256315,3775,3775,3775,3775,0
20230801,170500,2065256315,3775,3775,3775,3775,0
20230801,170400,2065256315,3775,3775,3775,3775,0
20230801,170300,2065256315,3775,3775,3775,3775,0
20230801,170200,2065256315,3775,3775,3775,3775,0
20230801,170100,2065256315,3775,3775,3775,3775,0
20230801,170000,2065256315,3775,3775,3775,3775,0
20230801,165900,2065256315,3775,3775,3775,3775,0
20230801,165800,2065256315,3775,3775,3775,3775,0
20230801,165700,2065256315,3775,3775,3775,3775,0
20230801,165600,2065256315,3775,3775,3775,3775,0
20230801,165500,2065256315,3775,3775,3775,3775,0
20230801,165400,2065256315,3775,3775,3775,3775,0
20230801,165300,2065256315,3775,3775,3775,3775,0
20230801,165200,2065256315,3775,3775,3775,3775,0
20230801,165100,2065256315,3775,3775,3775,3775,6550
20230801,165000,2065256315,3775,3775,3775,3775,0
20230801,164900,2065256315,3775,3775,3775,3775,0
20230801,164800,2065256315,3775,3775,3775,3775,0
20230801,164700,2065256315,3775,3775,3775,3775,0
20230801,164600,2065256315,3775,3775,3775,3775,0
20230801,164500,2065256315,3775,3775,3775,3775,0
20230801,164400,2065256315,3775,3775,3775,3775,0
20230801,164300,2065256315,3775,3775,3775,3775,0
20230801,164200,2065256315,3775,3775,3775,3775,0
20230801,164100,2065256315,3775,3775,3775,3775,0
20230801,164000,2065256315,3775,3775,3775,3775,0
20230801,163900,2065256315,3775,3775,3775,3775,0
20230801,163800,2065256315,3775,3775,3775,3775,0
20230801,163700,2065256315,3775,3775,3775,3775,0
20230801,163600,2065256315,3775,3775,3775,3775,0
20230801,163500,2065256315,3775,3775,3775,3775,0
20230801,163400,2065256315,3775,3775,3775,3775,0
20230801,163300,2065256315,3775,3775,3775,3775,0
20230801,163200,2065256315,3775,3775,3775,3775,0
20230801,163100,2065256315,3775,3775,3775,3775,0
20230801,163000,2065256315,3775,3775,3775,3775,0
20230801,162900,2065256315,3775,3775,3775,3775,0
20230801,162800,2065256315,3775,3775,3775,3775,0
20230801,162700,2065256315,3775,3775,3775,3775,0
20230801,162600,2065256315,3775,3775,3775,3775,0
20230801,162500,2065256315,3775,3775,3775,3775,0
20230801,162400,2065256315,3775,3775,3775,3775,0
20230801,162300,2065256315,3775,3775,3775,3775,0
20230801,162200,2065256315,3775,3775,3775,3775,0
20230801,162100,2065256315,3775,3775,3775,3775,6550
20230801,162000,2065256315,3775,3775,3775,3775,0
20230801,161900,2065256315,3775,3775,3775,3775,0
20230801,161800,2065256315,3775,3775,3775,3775,0
20230801,161700,2065256315,3775,3775,3775,3775,0
20230801,161600,2065256315,3775,3775,3775,3775,0
20230801,161500,2065256315,3775,3775,3775,3775,0
20230801,161400,2065256315,3775,3775,3775,3775,0
20230801,161300,2065256315,3775,3775,3775,3775,0
20230801,161200,2065256315,3775,3775,3775,3775,0
20230801,161100,2065256315,3775,3775,3775,3775,0
20230801,161000,2065256315,3775,3775,3775,3775,0
20230801,160900,2065256315,3775,3775,3775,3775,0
20230801,160800,2065256315,3775,3775,3775,3775,0
20230801,160700,2065256315,3775,3775,3775,3775,0
20230801,160600,2065256315,3775,3775,3775,3775,0
20230801,160500,2065256315,3775,3775,3775,3775,0
20230801,160400,2065256315,3775,3775,3775,3775,0
20230801,160300,2065256315,3775,3775,3775,3775,0
20230801,160200,2065256315,3775,3775,3775,3775,0
20230801,160100,2065256315,3775,3775,3775,3775,0
20230801,160000,2065256315,3775,3775,3775,3775,0
20230801,155900,2065256315,3775,3775,3775,3775,0
20230801,155800,2065256315,3775,3775,3775,3775,0
20230801,155700,2065256315,3775,3775,3775,3775,0
20230801,155600,2065256315,3775,3775,3775,3775,0
20230801,155500,2065256315,3775,3775,3775,3775,0
20230801,155400,2065256315,3775,3775,3775,3775,0
20230801,155300,2065256315,3775,3775,3775,3775,0
20230801,155200,2065256315,3775,3775,3775,3775,0
20230801,155100,2065256315,3775,3775,3775,3775,6550
20230801,155000,2065256315,3775,3775,3775,3775,0
20230801,154900,2065256315,3775,3775,3775,3775,0
20230801,154800,2065256315,3775,3775,3775,3775,0
20230801,154700,2065256315,3775,3775,3775,3775,0
20230801,154600,2065256315,3775,3775,3775,3775,0
20230801,154500,2065256315,3775,3775,3775,3775,0
20230801,154400,2065256315,3775,3775,3775,3775,0
20230801,154300,2065256315,3775,3775,3775,3775,0
20230801,154200,2065256315,3775,3775,3775,3775,0
20230801,154100,2065256315,3775,3775,3775,3775,0
20230801,154000,2065256315,3775,3775,3775,3775,0
20230801,153900,2065256315,3775,3775,3775,3775,0
20230801,153800,2065256315,3775,3775,3775,3775,0
20230801,153700,2065256315,3775,3775,3775,3775,0
20230801,153600,2065256315,3775,3775,3775,3775,0
20230801,153500,2065256315,3775,3775,3775,3775,0
20230801,153400,2065256315,3775,3775,3775,3775,0
20230801,153300,2065256315,3775,3775,3775,3775,0
20230801,153200,2065256315,3775,3775,3775,3775,0
20230801,153100,2065256315,3775,3775,3775,3775,0
20230801,153000,2065256315,3775,3775,3775,3775,6550
20230801,152900,2040530065,3750,3750,3750,3750,0
20230801,152800,2040530065,3750,3750,3750,3750,0
20230801,152700,2040530065,3750,3750,3750,3750,0
20230801,152600,2040530065,3750,3750,3750,3750,0
20230801,152500,2040530065,3750,3750,3750,3750,0
20230801,152400,2040530065,3750,3750,3750,3750,0
20230801,152300,2040530065,3750,3750,3750,3750,0
20230801,152200,2040530065,3750,3750,3750,3750,0
20230801,152100,2040530065,3750,3750,3750,3750,0
20230801,152000,2040530065,3750,3750,3750,3750,0
20230801,151900,2040530065,3750,3780,3780,3750,8288
20230801,151800,2009332375,3775,3770,3775,3770,1623
20230801,151700,2003208055,3775,3780,3780,3770,2703
20230801,151600,1992992575,3780,3780,3780,3780,342
20230801,151500,1991699815,3780,3770,3785,3770,10283
20230801,151400,1952824355,3770,3770,3770,3765,249
20230801,151300,1951885925,3770,3770,3770,3770,10
20230801,151200,1951848225,3775,3770,3775,3770,635
20230801,151100,1949454100,3775,3770,3775,3770,668
20230801,151000,1946933325,3770,3770,3770,3770,575
20230801,150900,1944765575,3770,3770,3770,3770,494
20230801,150800,1942903195,3770,3770,3770,3770,567
20230801,150700,1940765605,3770,3765,3770,3765,264
20230801,150600,1939771350,3765,3765,3765,3765,161
20230801,150500,1939165185,3765,3765,3765,3765,404
20230801,150400,1937644125,3755,3765,3765,3755,378
20230801,150300,1936221155,3765,3765,3765,3755,1420
20230801,150200,1930885645,3760,3755,3765,3755,3138
20230801,150100,1919087875,3765,3765,3765,3765,909
20230801,150000,1915665490,3765,3760,3765,3755,604
20230801,145900,1913392495,3760,3760,3765,3755,2856
20230801,145800,1902663950,3765,3765,3765,3760,374
20230801,145700,1901257590,3765,3755,3765,3755,401
20230801,145600,1899751825,3765,3755,3765,3755,2
20230801,145500,1899744305,3765,3765,3765,3765,20
20230801,145400,1899669005,3765,3765,3765,3765,0
20230801,145300,1899669005,3765,3760,3765,3755,1001
20230801,145200,1895910235,3760,3760,3765,3760,728
20230801,145100,1893170450,3760,3765,3765,3760,52
20230801,145000,1892974925,3760,3760,3765,3760,508
20230801,144900,1891064840,3755,3760,3760,3755,1001
20230801,144800,1887306080,3755,3755,3755,3750,3828
20230801,144700,1872938940,3745,3755,3755,3745,100
20230801,144600,1872563910,3755,3750,3755,3740,3045
20230801,144500,1861147565,3750,3750,3750,3750,1554
20230801,144400,1855320065,3755,3755,3755,3750,728
20230801,144300,1852589920,3755,3755,3755,3755,66
20230801,144200,1852342090,3760,3750,3760,3750,2679
20230801,144100,1842290330,3760,3760,3760,3760,1043
20230801,144000,1838368650,3770,3765,3770,3760,1108
20230801,143900,1834199150,3760,3765,3765,3760,1149
20230801,143800,1829873610,3770,3770,3770,3770,1149
20230801,143700,1825541880,3770,3755,3770,3755,2530
20230801,143600,1816025650,3755,3750,3755,3750,501
20230801,143500,1814146895,3755,3750,3755,3750,201
20230801,143400,1813393140,3755,3755,3755,3755,303
20230801,143300,1812255375,3755,3735,3760,3735,5003
20230801,143200,1793569125,3760,3760,3760,3760,3
20230801,143100,1793557845,3750,3750,3750,3750,10
20230801,143000,1793520345,3755,3755,3755,3740,9693
20230801,142900,1757245615,3750,3750,3750,3750,42
20230801,142800,1757088115,3755,3750,3755,3750,1181
20230801,142700,1752659360,3750,3750,3750,3750,100
20230801,142600,1752284360,3745,3745,3745,3745,858
20230801,142500,1749071150,3745,3745,3745,3745,25
20230801,142400,1748977525,3745,3745,3745,3745,322
20230801,142300,1747771635,3745,3745,3745,3745,0
20230801,142200,1747771635,3745,3745,3745,3745,836
20230801,142100,1744640815,3745,3745,3745,3745,100
20230801,142000,1744266315,3745,3745,3750,3745,624
20230801,141900,1741929430,3745,3750,3750,3745,329
20230801,141800,1740697305,3750,3745,3750,3745,29
20230801,141700,1740588640,3750,3750,3750,3750,302
20230801,141600,1739456140,3745,3745,3750,3745,630
20230801,141500,1737096085,3745,3745,3745,3745,24
20230801,141400,1737006205,3745,3745,3745,3745,1
20230801,141300,1737002460,3750,3745,3750,3745,1460
20230801,141200,1731534300,3740,3740,3740,3740,120
20230801,141100,1731085500,3740,3740,3740,3740,0
20230801,141000,1731085500,3740,3740,3740,3740,1084
20230801,140900,1727031340,3730,3735,3735,3730,309
20230801,140800,1725877745,3735,3735,3735,3735,1000
20230801,140700,1722142745,3735,3735,3735,3735,1000
20230801,140600,1718407745,3725,3725,3725,3725,48
20230801,140500,1718228945,3725,3740,3740,3725,419
20230801,140400,1716661930,3740,3745,3745,3740,10
20230801,140300,1716624495,3745,3740,3745,3740,180
20230801,140200,1715950820,3740,3730,3740,3725,842
20230801,140100,1712803165,3730,3730,3730,3730,1024
20230801,140000,1708983645,3730,3730,3730,3730,145
20230801,135900,1708442795,3730,3740,3740,3730,21
20230801,135800,1708364265,3740,3730,3740,3730,834
20230801,135700,1705246445,3730,3730,3730,3730,1501
20230801,135600,1699647715,3730,3730,3730,3730,48
20230801,135500,1699468675,3730,3730,3730,3730,1
20230801,135400,1699464945,3730,3730,3730,3730,2
20230801,135300,1699457485,3725,3725,3725,3725,25
20230801,135200,1699364360,3730,3730,3730,3730,30
20230801,135100,1699252460,3730,3725,3730,3720,1216
20230801,135000,1694718265,3725,3720,3725,3720,50
20230801,134900,1694532260,3725,3715,3725,3715,167
20230801,134800,1693911735,3710,3705,3715,3700,6023
20230801,134700,1671602505,3705,3720,3725,3705,2409
20230801,134600,1662654075,3725,3710,3725,3710,224
20230801,134500,1661823020,3710,3715,3715,3710,2703
20230801,134400,1651783405,3715,3715,3715,3715,945
20230801,134300,1648272730,3705,3715,3720,3700,42788
20230801,134200,1489889790,3720,3715,3720,3715,4082
20230801,134100,1474710235,3720,3715,3720,3715,1028
20230801,134000,1470891075,3720,3715,3720,3715,3097
20230801,133900,1459385235,3715,3720,3725,3715,3714
20230801,133800,1445581550,3720,3725,3730,3720,1269
20230801,133700,1440855310,3730,3730,3740,3720,9302
20230801,133600,1406198395,3740,3740,3740,3740,90
20230801,133500,1405861795,3740,3740,3740,3740,55
20230801,133400,1405656095,3730,3730,3730,3730,1
20230801,133300,1405652365,3740,3735,3740,3730,1016
20230801,133200,1401862355,3740,3730,3740,3725,2932
20230801,133100,1390925975,3735,3730,3735,3730,937
20230801,133000,1387426285,3735,3735,3735,3730,494
20230801,132900,1385581345,3730,3725,3730,3720,5218
20230801,132800,1366127760,3725,3725,3730,3725,848
20230801,132700,1362968380,3730,3730,3730,3730,133
20230801,132600,1362472290,3735,3740,3740,3725,336
20230801,132500,1361218325,3720,3740,3745,3720,8768
20230801,132400,1328509975,3745,3740,3745,3740,411
20230801,132300,1326972815,3745,3745,3745,3740,4309
20230801,132200,1310856130,3745,3745,3750,3745,3114
20230801,132100,1299194190,3750,3745,3750,3745,46
20230801,132000,1299021725,3750,3760,3760,3740,3633
20230801,131900,1285409940,3755,3760,3760,3750,1800
20230801,131800,1278651710,3760,3765,3770,3755,5145
20230801,131700,1259299115,3770,3775,3775,3770,7930
20230801,131600,1229398860,3775,3775,3775,3770,138
20230801,131500,1228878060,3770,3775,3775,3770,1011
20230801,131400,1225066535,3775,3770,3775,3770,123
20230801,131300,1224602570,3770,3775,3780,3770,5040
20230801,131200,1205578840,3780,3780,3780,3775,521
20230801,131100,1203611960,3785,3780,3785,3780,47
20230801,131000,1203434070,3785,3785,3785,3785,13
20230801,130900,1203384865,3785,3785,3785,3785,0
20230801,130800,1203384865,3785,3785,3785,3785,80
20230801,130700,1203082065,3780,3780,3780,3780,0
20230801,130600,1203082065,3780,3780,3780,3780,1100
20230801,130500,1198924065,3780,3780,3780,3780,27
20230801,130400,1198822005,3780,3780,3785,3780,1733
20230801,130300,1192271060,3785,3785,3785,3785,314
20230801,130200,1191082570,3790,3790,3790,3780,3035
20230801,130100,1179609920,3790,3790,3790,3780,415
20230801,130000,1178037080,3790,3785,3790,3785,559
20230801,125900,1175921260,3790,3785,3790,3785,416
20230801,125800,1174346045,3790,3790,3790,3785,122
20230801,125700,1173884165,3785,3790,3790,3785,2025
20230801,125600,1166218035,3795,3795,3795,3795,0
20230801,125500,1166218035,3795,3795,3795,3790,1296
20230801,125400,1161304670,3795,3790,3795,3790,67
20230801,125300,1161050450,3790,3790,3790,3790,211
20230801,125200,1160250760,3790,3795,3795,3790,602
20230801,125100,1157966670,3795,3795,3795,3785,369
20230801,125000,1156568245,3790,3795,3795,3790,1107
20230801,124900,1152372190,3795,3790,3795,3790,13
20230801,124800,1152322865,3795,3795,3795,3790,108
20230801,124700,1151913040,3795,3800,3800,3795,1574
20230801,124600,1145939705,3795,3795,3795,3795,467
20230801,124500,1144167440,3790,3785,3790,3785,1522
20230801,124400,1138399210,3785,3785,3785,3785,281
20230801,124300,1137335625,3790,3790,3790,3790,0
20230801,124200,1137335625,3790,3790,3790,3785,309
20230801,124100,1136166035,3790,3790,3790,3790,20
20230801,124000,1136090235,3790,3790,3790,3790,1
20230801,123900,1136086445,3785,3785,3785,3785,223
20230801,123800,1135242390,3785,3785,3785,3785,6
20230801,123700,1135219680,3785,3790,3790,3785,183
20230801,123600,1134527015,3790,3790,3790,3790,35
20230801,123500,1134394365,3785,3785,3785,3785,210
20230801,123400,1133599515,3790,3790,3790,3790,100
20230801,123300,1133220515,3790,3790,3790,3790,1
20230801,123200,1133216725,3785,3785,3785,3785,0
20230801,123100,1133216725,3785,3785,3785,3785,631
20230801,123000,1130828390,3785,3785,3785,3785,242
20230801,122900,1129912420,3785,3780,3785,3780,110
20230801,122800,1129496570,3785,3780,3785,3780,115
20230801,122700,1129061570,3785,3780,3785,3780,589
20230801,122600,1126834750,3785,3785,3785,3785,0
20230801,122500,1126834750,3785,3785,3785,3785,200
20230801,122400,1126077750,3780,3780,3780,3780,23
20230801,122300,1125990810,3785,3785,3785,3785,53
20230801,122200,1125790205,3785,3785,3785,3785,52
20230801,122100,1125593385,3785,3790,3790,3785,2198
20230801,122000,1117273930,3790,3790,3795,3790,23
20230801,121900,1117186690,3790,3790,3790,3790,40
20230801,121800,1117035090,3790,3790,3790,3790,0
20230801,121700,1117035090,3790,3785,3790,3785,101
20230801,121600,1116652800,3785,3790,3790,3785,240
20230801,121500,1115744395,3780,3780,3780,3780,50
20230801,121400,1115555395,3780,3780,3780,3780,309
20230801,121300,1114387375,3780,3780,3780,3780,0
20230801,121200,1114387375,3780,3780,3780,3780,0
20230801,121100,1114387375,3780,3780,3780,3780,5
20230801,121000,1114368475,3780,3780,3780,3780,31
20230801,120900,1114251295,3780,3780,3780,3780,1215
20230801,120800,1109658595,3785,3785,3785,3785,0
20230801,120700,1109658595,3785,3785,3785,3785,45
20230801,120600,1109488270,3785,3785,3785,3785,0
20230801,120500,1109488270,3785,3795,3795,3785,668
20230801,120400,1106959630,3795,3795,3795,3795,0
20230801,120300,1106959630,3795,3785,3795,3785,438
20230801,120200,1105301625,3785,3785,3785,3780,32
20230801,120100,1105180520,3785,3785,3785,3785,215
20230801,120000,1104366745,3785,3785,3785,3785,0
20230801,115900,1104366745,3785,3785,3785,3785,0
20230801,115800,1104366745,3785,3780,3785,3780,218
20230801,115700,1103542695,3780,3785,3785,3780,217
20230801,115600,1102721775,3785,3785,3785,3785,0
20230801,115500,1102721775,3785,3790,3790,3785,524
20230801,115400,1100735960,3790,3780,3790,3780,988
20230801,115300,1096997520,3790,3790,3790,3790,9
20230801,115200,1096963410,3795,3785,3795,3785,609
20230801,115100,1094654055,3785,3785,3785,3785,15
20230801,115000,1094597280,3790,3790,3790,3790,76
20230801,114900,1094309240,3790,3790,3790,3790,1306
20230801,114800,1089359500,3780,3775,3780,3775,517
20230801,114700,1087405530,3775,3780,3780,3775,1520
20230801,114600,1081660020,3780,3780,3780,3780,20
20230801,114500,1081584420,3790,3785,3790,3780,300
20230801,114400,1080447975,3785,3785,3790,3785,70
20230801,114300,1080182925,3785,3785,3785,3785,0
20230801,114200,1080182925,3785,3780,3785,3780,188
20230801,114100,1079472150,3775,3775,3775,3775,594
20230801,114000,1077229800,3775,3775,3775,3775,1008
20230801,113900,1073424600,3780,3775,3780,3775,3682
20230801,113800,1059525040,3775,3780,3780,3775,2570
20230801,113700,1049820730,3780,3780,3780,3780,50
20230801,113600,1049631730,3780,3785,3785,3780,5668
20230801,113500,1028196380,3790,3785,3790,3785,2735
20230801,113400,1017844300,3790,3790,3790,3790,105
20230801,113300,1017446350,3790,3790,3790,3790,125
20230801,113200,1016972600,3790,3790,3790,3790,86
20230801,113100,1016646660,3790,3790,3790,3790,1
20230801,113000,1016642870,3790,3790,3790,3790,334
20230801,112900,1015377010,3790,3790,3790,3790,100
20230801,112800,1014998010,3790,3790,3790,3790,121
20230801,112700,1014539420,3790,3785,3790,3785,90
20230801,112600,1014198490,3785,3780,3785,3775,1386
20230801,112500,1008954500,3780,3785,3785,3780,2667
20230801,112400,998873040,3780,3785,3785,3780,22
20230801,112300,998789775,3785,3790,3790,3785,3545
20230801,112200,985371850,3790,3790,3790,3790,3193
20230801,112100,973270380,3790,3795,3795,3790,15
20230801,112000,973213505,3795,3795,3795,3795,827
20230801,111900,970075040,3800,3800,3800,3800,4
20230801,111800,970059840,3800,3795,3800,3795,64
20230801,111700,969816890,3800,3795,3800,3795,310
20230801,111600,968640045,3800,3800,3800,3800,104
20230801,111500,968244845,3800,3800,3800,3800,0
20230801,111400,968244845,3800,3800,3800,3800,88
20230801,111300,967910445,3800,3800,3800,3800,51
20230801,111200,967716645,3790,3795,3795,3790,3142
20230801,111100,955792970,3800,3805,3805,3800,4581
20230801,111000,938384170,3805,3800,3805,3800,300
20230801,110900,937243670,3800,3805,3805,3800,412
20230801,110800,935676015,3815,3815,3815,3815,4
20230801,110700,935660755,3815,3815,3815,3815,0
20230801,110600,935660755,3815,3805,3815,3805,1184
20230801,110500,931155385,3805,3815,3815,3805,726
20230801,110400,928390755,3815,3805,3815,3805,11
20230801,110300,928348800,3805,3805,3815,3805,806
20230801,110200,925281960,3805,3805,3805,3800,74
20230801,110100,925000560,3805,3805,3805,3805,50
20230801,110000,924810310,3805,3805,3805,3800,2868
20230801,105900,913905960,3800,3805,3805,3800,495
20230801,105800,912024210,3800,3810,3810,3800,108
20230801,105700,911613265,3805,3805,3810,3805,1370
20230801,105600,906400400,3810,3810,3810,3810,210
20230801,105500,905600300,3810,3805,3810,3805,1761
20230801,105400,898899225,3810,3810,3810,3810,1643
20230801,105300,892639395,3810,3810,3810,3805,363
20230801,105200,891256500,3810,3810,3810,3810,6
20230801,105100,891233640,3810,3810,3810,3810,47
20230801,105000,891054570,3810,3815,3815,3810,831
20230801,104900,887885465,3810,3810,3810,3810,61
20230801,104800,887653055,3810,3810,3810,3810,3
20230801,104700,887641625,3810,3810,3810,3810,50
20230801,104600,887451125,3810,3815,3815,3810,954
20230801,104500,883816315,3815,3815,3815,3815,1
20230801,104400,883812500,3805,3815,3815,3805,596
20230801,104300,881543920,3815,3810,3815,3805,1403
20230801,104200,876205440,3805,3805,3805,3805,0
20230801,104100,876205440,3805,3805,3805,3805,0
20230801,104000,876205440,3805,3815,3815,3805,1388
20230801,103900,870921325,3810,3810,3810,3810,1233
20230801,103800,866223595,3815,3815,3815,3815,1072
20230801,103700,862133915,3825,3820,3825,3820,3717
20230801,103600,847929975,3820,3820,3820,3820,0
20230801,103500,847929975,3820,3820,3820,3820,45
20230801,103400,847758075,3820,3820,3820,3820,4
20230801,103300,847742795,3820,3820,3820,3815,1103
20230801,103200,843529385,3815,3815,3815,3815,0
20230801,103100,843529385,3815,3815,3815,3815,0
20230801,103000,843529385,3815,3815,3815,3815,0
20230801,102900,843529385,3815,3825,3825,3815,286
20230801,102800,842435445,3825,3810,3825,3810,44
20230801,102700,842267595,3810,3825,3825,3810,1023
20230801,102600,838358670,3835,3835,3835,3835,1
20230801,102500,838354835,3825,3830,3835,3825,1110
20230801,102400,834099495,3830,3825,3830,3825,2849
20230801,102300,823189790,3820,3820,3820,3820,921
20230801,102200,819671570,3820,3820,3820,3820,6
20230801,102100,819648650,3820,3820,3820,3820,0
20230801,102000,819648650,3820,3820,3820,3820,1515
20230801,101900,813861350,3810,3815,3815,3810,1303
20230801,101800,808896745,3820,3815,3820,3810,396
20230801,101700,807385510,3815,3815,3815,3815,160
20230801,101600,806775110,3815,3815,3815,3815,1007
20230801,101500,802933405,3815,3815,3815,3815,81
20230801,101400,802624390,3815,3815,3815,3815,204
20230801,101300,801846130,3815,3815,3815,3815,506
20230801,101200,799915740,3815,3810,3815,3810,280
20230801,101100,798848915,3810,3810,3810,3810,1317
20230801,101000,793831145,3810,3810,3810,3810,1001
20230801,100900,790017335,3815,3810,3815,3810,224
20230801,100800,789163395,3810,3805,3810,3805,190
20230801,100700,788439825,3805,3805,3805,3805,302
20230801,100600,787290715,3820,3820,3820,3820,3
20230801,100500,787279255,3810,3810,3810,3810,2300
20230801,100400,778516255,3820,3820,3820,3820,575
20230801,100300,776319755,3820,3820,3820,3820,23
20230801,100200,776231895,3805,3805,3810,3805,1128
20230801,100100,771939695,3805,3815,3815,3805,3883
20230801,100000,757145150,3820,3820,3820,3820,1762
20230801,095900,750414310,3825,3820,3825,3820,901
20230801,095800,746971985,3825,3825,3825,3820,402
20230801,095700,745434900,3825,3825,3825,3825,880
20230801,095600,742068900,3825,3820,3825,3820,592
20230801,095500,739807430,3825,3825,3825,3825,2307
20230801,095400,730983155,3820,3820,3820,3820,921
20230801,095300,727464935,3815,3815,3825,3815,403
20230801,095200,725925885,3815,3815,3815,3810,681
20230801,095100,723331170,3815,3815,3815,3815,10
20230801,095000,723293020,3815,3820,3820,3815,1498
20230801,094900,717578000,3820,3820,3820,3820,274
20230801,094800,716531320,3820,3820,3820,3820,1456
20230801,094700,710969400,3820,3830,3830,3820,471
20230801,094600,709166180,3830,3810,3830,3810,14179
20230801,094500,654979520,3810,3805,3810,3805,143
20230801,094400,654434880,3805,3805,3805,3805,68
20230801,094300,654176140,3805,3805,3805,3800,1087
20230801,094200,650041085,3805,3805,3805,3800,3283
20230801,094100,637561670,3805,3810,3810,3800,1117
20230801,094000,633311160,3815,3810,3815,3805,1143
20230801,093900,628958615,3810,3795,3810,3795,4115
20230801,093800,613301015,3795,3790,3795,3790,436
20230801,093700,611647635,3795,3810,3810,3795,13562
20230801,093600,560132800,3810,3810,3810,3805,4076
20230801,093500,544623545,3810,3805,3810,3805,13
20230801,093400,544574040,3810,3810,3810,3810,10
20230801,093300,544535940,3810,3810,3810,3810,130
20230801,093200,544040640,3810,3805,3815,3805,641
20230801,093100,541601120,3805,3810,3810,3805,7249
20230801,093000,514002370,3810,3810,3810,3810,1368
20230801,092900,508790290,3810,3815,3815,3810,2650
20230801,092800,498688715,3815,3825,3825,3815,2784
20230801,092700,488059975,3820,3825,3825,3820,1094
20230801,092600,483878585,3825,3830,3835,3825,2945
20230801,092500,472602615,3835,3835,3835,3835,2
20230801,092400,472594945,3835,3835,3835,3835,1463
20230801,092300,466984340,3835,3830,3835,3830,3166
20230801,092200,454848505,3830,3820,3830,3820,1967
20230801,092100,447315895,3830,3820,3830,3820,1673
20230801,092000,440918905,3825,3820,3825,3820,331
20230801,091900,439653485,3820,3825,3825,3820,877
20230801,091800,436299315,3825,3820,3825,3820,1559
20230801,091700,430343895,3820,3810,3820,3810,1910
20230801,091600,423066665,3810,3815,3820,3810,492
20230801,091500,421190995,3810,3815,3820,3810,217
20230801,091400,420363070,3815,3815,3815,3810,2325
20230801,091300,411493200,3810,3810,3820,3810,2975
20230801,091200,400150050,3810,3810,3810,3805,1001
20230801,091100,396340635,3810,3810,3825,3805,4616
20230801,091000,378760560,3810,3810,3815,3810,1343
20230801,090900,373643580,3815,3815,3815,3815,69
20230801,090800,373380345,3815,3815,3815,3810,2407
20230801,090700,364198265,3820,3815,3820,3805,7528
20230801,090600,335502650,3815,3805,3815,3805,4875
20230801,090500,316940935,3805,3810,3810,3805,1081
20230801,090400,312825075,3805,3825,3825,3805,10804
20230801,090300,271589165,3825,3820,3825,3815,4317
20230801,090200,255106880,3825,3840,3840,3815,11780
20230801,090100,209990290,3840,3840,3840,3810,13587
20230801,090000,157999575,3815,3825,3850,3815,41289