KissMeData/065950/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,192700,9602231015,3015,3015,3015,3015,23278
20230803,192600,9602231015,3015,3015,3015,3015,0
20230803,192500,9602231015,3015,3015,3015,3015,0
20230803,192400,9602231015,3015,3015,3015,3015,0
20230803,192300,9602231015,3015,3015,3015,3015,0
20230803,192200,9602231015,3015,3015,3015,3015,0
20230803,192100,9602231015,3015,3015,3015,3015,0
20230803,192000,9602231015,3015,3015,3015,3015,0
20230803,191900,9602231015,3015,3015,3015,3015,0
20230803,191800,9602231015,3015,3015,3015,3015,0
20230803,191700,9602231015,3015,3015,3015,3015,0
20230803,191600,9602231015,3015,3015,3015,3015,0
20230803,191500,9602231015,3015,3015,3015,3015,0
20230803,191400,9602231015,3015,3015,3015,3015,0
20230803,191300,9602231015,3015,3015,3015,3015,0
20230803,191200,9602231015,3015,3015,3015,3015,0
20230803,191100,9602231015,3015,3015,3015,3015,0
20230803,191000,9602231015,3015,3015,3015,3015,0
20230803,190900,9602231015,3015,3015,3015,3015,0
20230803,190800,9602231015,3015,3015,3015,3015,0
20230803,190700,9602231015,3015,3015,3015,3015,0
20230803,190600,9602231015,3015,3015,3015,3015,0
20230803,190500,9602231015,3015,3015,3015,3015,0
20230803,190400,9602231015,3015,3015,3015,3015,0
20230803,190300,9602231015,3015,3015,3015,3015,0
20230803,190200,9602231015,3015,3015,3015,3015,0
20230803,190100,9602231015,3015,3015,3015,3015,0
20230803,190000,9602231015,3015,3015,3015,3015,0
20230803,185900,9602231015,3015,3015,3015,3015,0
20230803,185800,9602231015,3015,3015,3015,3015,0
20230803,185700,9602231015,3015,3015,3015,3015,23278
20230803,185600,9602231015,3015,3015,3015,3015,0
20230803,185500,9602231015,3015,3015,3015,3015,0
20230803,185400,9602231015,3015,3015,3015,3015,0
20230803,185300,9602231015,3015,3015,3015,3015,0
20230803,185200,9602231015,3015,3015,3015,3015,0
20230803,185100,9602231015,3015,3015,3015,3015,0
20230803,185000,9602231015,3015,3015,3015,3015,0
20230803,184900,9602231015,3015,3015,3015,3015,0
20230803,184800,9602231015,3015,3015,3015,3015,0
20230803,184700,9602231015,3015,3015,3015,3015,0
20230803,184600,9602231015,3015,3015,3015,3015,0
20230803,184500,9602231015,3015,3015,3015,3015,0
20230803,184400,9602231015,3015,3015,3015,3015,0
20230803,184300,9602231015,3015,3015,3015,3015,0
20230803,184200,9602231015,3015,3015,3015,3015,0
20230803,184100,9602231015,3015,3015,3015,3015,0
20230803,184000,9602231015,3015,3015,3015,3015,0
20230803,183900,9602231015,3015,3015,3015,3015,0
20230803,183800,9602231015,3015,3015,3015,3015,0
20230803,183700,9602231015,3015,3015,3015,3015,0
20230803,183600,9602231015,3015,3015,3015,3015,0
20230803,183500,9602231015,3015,3015,3015,3015,0
20230803,183400,9602231015,3015,3015,3015,3015,0
20230803,183300,9602231015,3015,3015,3015,3015,0
20230803,183200,9602231015,3015,3015,3015,3015,0
20230803,183100,9602231015,3015,3015,3015,3015,0
20230803,183000,9602231015,3015,3015,3015,3015,0
20230803,182900,9602231015,3015,3015,3015,3015,0
20230803,182800,9602231015,3015,3015,3015,3015,0
20230803,182700,9602231015,3015,3015,3015,3015,23278
20230803,182600,9602231015,3015,3015,3015,3015,0
20230803,182500,9602231015,3015,3015,3015,3015,0
20230803,182400,9602231015,3015,3015,3015,3015,0
20230803,182300,9602231015,3015,3015,3015,3015,0
20230803,182200,9602231015,3015,3015,3015,3015,0
20230803,182100,9602231015,3015,3015,3015,3015,0
20230803,182000,9602231015,3015,3015,3015,3015,0
20230803,181900,9602231015,3015,3015,3015,3015,0
20230803,181800,9602231015,3015,3015,3015,3015,0
20230803,181700,9602231015,3015,3015,3015,3015,0
20230803,181600,9602231015,3015,3015,3015,3015,0
20230803,181500,9602231015,3015,3015,3015,3015,0
20230803,181400,9602231015,3015,3015,3015,3015,0
20230803,181300,9602231015,3015,3015,3015,3015,0
20230803,181200,9602231015,3015,3015,3015,3015,0
20230803,181100,9602231015,3015,3015,3015,3015,0
20230803,181000,9602231015,3015,3015,3015,3015,0
20230803,180900,9602231015,3015,3015,3015,3015,0
20230803,180800,9602231015,3015,3015,3015,3015,0
20230803,180700,9602231015,3015,3015,3015,3015,0
20230803,180600,9602231015,3015,3015,3015,3015,0
20230803,180500,9602231015,3015,3015,3015,3015,0
20230803,180400,9602231015,3015,3015,3015,3015,0
20230803,180300,9602231015,3015,3015,3015,3015,0
20230803,180200,9602231015,3015,3015,3015,3015,0
20230803,180100,9602231015,3015,3015,3015,3015,0
20230803,180000,9602231015,3015,3015,3015,3015,0
20230803,175900,9602231015,3015,3015,3015,3015,0
20230803,175800,9602231015,3015,3015,3015,3015,0
20230803,175700,9602231015,3015,3015,3015,3015,23278
20230803,175600,9602231015,3015,3015,3015,3015,0
20230803,175500,9602231015,3015,3015,3015,3015,0
20230803,175400,9602231015,3015,3015,3015,3015,0
20230803,175300,9602231015,3015,3015,3015,3015,0
20230803,175200,9602231015,3015,3015,3015,3015,0
20230803,175100,9602231015,3015,3015,3015,3015,0
20230803,175000,9602231015,3015,3015,3015,3015,0
20230803,174900,9602231015,3015,3015,3015,3015,0
20230803,174800,9602231015,3015,3015,3015,3015,0
20230803,174700,9602231015,3015,3015,3015,3015,0
20230803,174600,9602231015,3015,3015,3015,3015,0
20230803,174500,9602231015,3015,3015,3015,3015,0
20230803,174400,9602231015,3015,3015,3015,3015,0
20230803,174300,9602231015,3015,3015,3015,3015,0
20230803,174200,9602231015,3015,3015,3015,3015,0
20230803,174100,9602231015,3015,3015,3015,3015,0
20230803,174000,9602231015,3015,3015,3015,3015,0
20230803,173900,9602231015,3015,3015,3015,3015,0
20230803,173800,9602231015,3015,3015,3015,3015,0
20230803,173700,9602231015,3015,3015,3015,3015,0
20230803,173600,9602231015,3015,3015,3015,3015,0
20230803,173500,9602231015,3015,3015,3015,3015,0
20230803,173400,9602231015,3015,3015,3015,3015,0
20230803,173300,9602231015,3015,3015,3015,3015,0
20230803,173200,9602231015,3015,3015,3015,3015,0
20230803,173100,9602231015,3015,3015,3015,3015,0
20230803,173000,9602231015,3015,3015,3015,3015,0
20230803,172900,9602231015,3015,3015,3015,3015,0
20230803,172800,9602231015,3015,3015,3015,3015,0
20230803,172700,9602231015,3015,3015,3015,3015,23278
20230803,172600,9602231015,3015,3015,3015,3015,0
20230803,172500,9602231015,3015,3015,3015,3015,0
20230803,172400,9602231015,3015,3015,3015,3015,0
20230803,172300,9602231015,3015,3015,3015,3015,0
20230803,172200,9602231015,3015,3015,3015,3015,0
20230803,172100,9602231015,3015,3015,3015,3015,0
20230803,172000,9602231015,3015,3015,3015,3015,0
20230803,171900,9602231015,3015,3015,3015,3015,0
20230803,171800,9602231015,3015,3015,3015,3015,0
20230803,171700,9602231015,3015,3015,3015,3015,0
20230803,171600,9602231015,3015,3015,3015,3015,0
20230803,171500,9602231015,3015,3015,3015,3015,0
20230803,171400,9602231015,3015,3015,3015,3015,0
20230803,171300,9602231015,3015,3015,3015,3015,0
20230803,171200,9602231015,3015,3015,3015,3015,0
20230803,171100,9602231015,3015,3015,3015,3015,0
20230803,171000,9602231015,3015,3015,3015,3015,0
20230803,170900,9602231015,3015,3015,3015,3015,0
20230803,170800,9602231015,3015,3015,3015,3015,0
20230803,170700,9602231015,3015,3015,3015,3015,0
20230803,170600,9602231015,3015,3015,3015,3015,0
20230803,170500,9602231015,3015,3015,3015,3015,0
20230803,170400,9602231015,3015,3015,3015,3015,0
20230803,170300,9602231015,3015,3015,3015,3015,0
20230803,170200,9602231015,3015,3015,3015,3015,0
20230803,170100,9602231015,3015,3015,3015,3015,0
20230803,170000,9602231015,3015,3015,3015,3015,0
20230803,165900,9602231015,3015,3015,3015,3015,0
20230803,165800,9602231015,3015,3015,3015,3015,0
20230803,165700,9602231015,3015,3015,3015,3015,23278
20230803,165600,9602231015,3015,3015,3015,3015,0
20230803,165500,9602231015,3015,3015,3015,3015,0
20230803,165400,9602231015,3015,3015,3015,3015,0
20230803,165300,9602231015,3015,3015,3015,3015,0
20230803,165200,9602231015,3015,3015,3015,3015,0
20230803,165100,9602231015,3015,3015,3015,3015,0
20230803,165000,9602231015,3015,3015,3015,3015,0
20230803,164900,9602231015,3015,3015,3015,3015,0
20230803,164800,9602231015,3015,3015,3015,3015,0
20230803,164700,9602231015,3015,3015,3015,3015,0
20230803,164600,9602231015,3015,3015,3015,3015,0
20230803,164500,9602231015,3015,3015,3015,3015,0
20230803,164400,9602231015,3015,3015,3015,3015,0
20230803,164300,9602231015,3015,3015,3015,3015,0
20230803,164200,9602231015,3015,3015,3015,3015,0
20230803,164100,9602231015,3015,3015,3015,3015,0
20230803,164000,9602231015,3015,3015,3015,3015,0
20230803,163900,9602231015,3015,3015,3015,3015,0
20230803,163800,9602231015,3015,3015,3015,3015,0
20230803,163700,9602231015,3015,3015,3015,3015,0
20230803,163600,9602231015,3015,3015,3015,3015,0
20230803,163500,9602231015,3015,3015,3015,3015,0
20230803,163400,9602231015,3015,3015,3015,3015,0
20230803,163300,9602231015,3015,3015,3015,3015,0
20230803,163200,9602231015,3015,3015,3015,3015,0
20230803,163100,9602231015,3015,3015,3015,3015,0
20230803,163000,9602231015,3015,3015,3015,3015,0
20230803,162900,9602231015,3015,3015,3015,3015,0
20230803,162800,9602231015,3015,3015,3015,3015,0
20230803,162700,9602231015,3015,3015,3015,3015,23278
20230803,162600,9602231015,3015,3015,3015,3015,0
20230803,162500,9602231015,3015,3015,3015,3015,0
20230803,162400,9602231015,3015,3015,3015,3015,0
20230803,162300,9602231015,3015,3015,3015,3015,0
20230803,162200,9602231015,3015,3015,3015,3015,0
20230803,162100,9602231015,3015,3015,3015,3015,0
20230803,162000,9602231015,3015,3015,3015,3015,0
20230803,161900,9602231015,3015,3015,3015,3015,0
20230803,161800,9602231015,3015,3015,3015,3015,0
20230803,161700,9602231015,3015,3015,3015,3015,0
20230803,161600,9602231015,3015,3015,3015,3015,0
20230803,161500,9602231015,3015,3015,3015,3015,0
20230803,161400,9602231015,3015,3015,3015,3015,0
20230803,161300,9602231015,3015,3015,3015,3015,0
20230803,161200,9602231015,3015,3015,3015,3015,0
20230803,161100,9602231015,3015,3015,3015,3015,0
20230803,161000,9602231015,3015,3015,3015,3015,0
20230803,160900,9602231015,3015,3015,3015,3015,0
20230803,160800,9602231015,3015,3015,3015,3015,0
20230803,160700,9602231015,3015,3015,3015,3015,0
20230803,160600,9602231015,3015,3015,3015,3015,0
20230803,160500,9602231015,3015,3015,3015,3015,0
20230803,160400,9602231015,3015,3015,3015,3015,0
20230803,160300,9602231015,3015,3015,3015,3015,0
20230803,160200,9602231015,3015,3015,3015,3015,0
20230803,160100,9602231015,3015,3015,3015,3015,0
20230803,160000,9602231015,3015,3015,3015,3015,0
20230803,155900,9602231015,3015,3015,3015,3015,0
20230803,155800,9602231015,3015,3015,3015,3015,0
20230803,155700,9602231015,3015,3015,3015,3015,23278
20230803,155600,9602231015,3015,3015,3015,3015,0
20230803,155500,9602231015,3015,3015,3015,3015,0
20230803,155400,9602231015,3015,3015,3015,3015,0
20230803,155300,9602231015,3015,3015,3015,3015,0
20230803,155200,9602231015,3015,3015,3015,3015,0
20230803,155100,9602231015,3015,3015,3015,3015,0
20230803,155000,9602231015,3015,3015,3015,3015,0
20230803,154900,9602231015,3015,3015,3015,3015,0
20230803,154800,9602231015,3015,3015,3015,3015,0
20230803,154700,9602231015,3015,3015,3015,3015,0
20230803,154600,9602231015,3015,3015,3015,3015,0
20230803,154500,9602231015,3015,3015,3015,3015,0
20230803,154400,9602231015,3015,3015,3015,3015,0
20230803,154300,9602231015,3015,3015,3015,3015,0
20230803,154200,9602231015,3015,3015,3015,3015,0
20230803,154100,9602231015,3015,3015,3015,3015,0
20230803,154000,9602231015,3015,3015,3015,3015,0
20230803,153900,9602231015,3015,3015,3015,3015,0
20230803,153800,9602231015,3015,3015,3015,3015,0
20230803,153700,9602231015,3015,3015,3015,3015,0
20230803,153600,9602231015,3015,3015,3015,3015,0
20230803,153500,9602231015,3015,3015,3015,3015,0
20230803,153400,9602231015,3015,3015,3015,3015,0
20230803,153300,9602231015,3015,3015,3015,3015,0
20230803,153200,9602231015,3015,3015,3015,3015,0
20230803,153100,9602231015,3015,3015,3015,3015,0
20230803,153000,9602231015,3015,3015,3015,3015,23278
20230803,152900,9532047845,3050,3050,3050,3050,0
20230803,152800,9532047845,3050,3050,3050,3050,0
20230803,152700,9532047845,3050,3050,3050,3050,0
20230803,152600,9532047845,3050,3050,3050,3050,0
20230803,152500,9532047845,3050,3050,3050,3050,0
20230803,152400,9532047845,3050,3050,3050,3050,0
20230803,152300,9532047845,3050,3050,3050,3050,0
20230803,152200,9532047845,3050,3050,3050,3050,0
20230803,152100,9532047845,3050,3050,3050,3050,0
20230803,152000,9532047845,3050,3050,3050,3050,0
20230803,151900,9532047845,3050,3045,3050,3030,13545
20230803,151800,9490856390,3040,3030,3040,3030,2869
20230803,151700,9482144840,3030,3035,3040,3030,1203
20230803,151600,9478494160,3035,3040,3045,3035,1954
20230803,151500,9472554435,3040,3035,3045,3035,2848
20230803,151400,9463897600,3035,3025,3045,3025,8338
20230803,151300,9438628065,3045,3040,3045,3025,2349
20230803,151200,9431496260,3040,3035,3045,3030,5836
20230803,151100,9413797835,3035,3035,3045,3035,1579
20230803,151000,9408997155,3040,3040,3045,3040,4144
20230803,150900,9396396915,3040,3040,3045,3030,4766
20230803,150800,9381912895,3040,3050,3050,3040,5544
20230803,150700,9365042890,3050,3050,3055,3050,652
20230803,150600,9363054065,3055,3040,3055,3040,6495
20230803,150500,9343270040,3045,3045,3045,3045,69
20230803,150400,9343059935,3045,3045,3045,3040,2292
20230803,150300,9336083295,3045,3055,3055,3045,1553
20230803,150200,9331348880,3055,3040,3055,3040,6825
20230803,150100,9310542745,3040,3035,3040,3035,2562
20230803,150000,9302760865,3035,3030,3045,3030,3230
20230803,145900,9292962405,3025,3020,3025,3015,16158
20230803,145800,9244136905,3020,3020,3020,3020,194
20230803,145700,9243551025,3020,3020,3020,3020,38
20230803,145600,9243436265,3020,3020,3020,3020,966
20230803,145500,9240518945,3020,3025,3025,3020,518
20230803,145400,9238954420,3025,3015,3025,3010,4072
20230803,145300,9226658825,3010,3015,3015,3010,942
20230803,145200,9223823385,3015,3025,3025,3015,172
20230803,145100,9223304485,3025,3005,3025,2995,32220
20230803,145000,9126355795,3005,3005,3005,3005,5
20230803,144900,9126340770,3005,3005,3005,3005,1301
20230803,144800,9122431265,3005,3000,3005,3000,3969
20230803,144700,9110512215,3000,2995,3000,2990,2110
20230803,144600,9104190515,3000,2995,3000,2995,11
20230803,144500,9104157540,2995,3000,3005,2995,2395
20230803,144400,9096983055,3000,3000,3005,3000,1327
20230803,144300,9093002040,3000,2995,3000,2990,563
20230803,144200,9091313305,2995,2995,3000,2995,550
20230803,144100,9089663325,2995,2995,2995,2990,3198
20230803,144000,9080094325,2995,2995,2995,2995,6
20230803,143900,9080076355,2985,2995,2995,2985,1057
20230803,143800,9076918680,2995,2990,2995,2990,1665
20230803,143700,9071940315,2990,2995,2995,2990,1926
20230803,143600,9066172015,2995,3000,3000,2995,143
20230803,143500,9065743515,3005,3000,3005,2985,3943
20230803,143400,9053946265,3005,2995,3005,2990,4187
20230803,143300,9041401870,2995,3000,3005,2995,1632
20230803,143200,9036508305,3005,3005,3005,3000,1686
20230803,143100,9031441950,3005,3000,3005,3000,205
20230803,143000,9030826925,3000,3005,3005,3000,855
20230803,142900,9028259405,3000,2995,3005,2995,132
20230803,142800,9027863425,2995,3005,3010,2995,1434
20230803,142700,9023559025,2995,3005,3005,2995,1909
20230803,142600,9017833765,3005,3000,3005,2995,213
20230803,142500,9017195500,3000,3000,3005,3000,2943
20230803,142400,9008360210,3000,2995,3000,2990,525
20230803,142300,9006786310,3000,2990,3000,2985,1566
20230803,142200,9002098940,2990,3000,3000,2990,347
20230803,142100,9001058100,2990,2985,2995,2980,4529
20230803,142000,8987540815,2980,2995,2995,2955,7714
20230803,141900,8964567890,3000,3005,3005,2995,215
20230803,141800,8963923480,3005,3000,3005,2995,3281
20230803,141700,8954086045,3000,2985,3000,2985,4200
20230803,141600,8941509970,2980,2980,2985,2980,857
20230803,141500,8938956045,2985,2970,2985,2970,971
20230803,141400,8936066115,2980,2990,2995,2945,16309
20230803,141300,8887745130,2990,2995,2995,2990,179
20230803,141200,8887209855,2995,2990,2995,2990,36
20230803,141100,8887102145,2990,2975,2995,2970,5341
20230803,141000,8871207735,2985,2980,2995,2970,5755
20230803,140900,8854085560,2975,2995,3000,2975,6909
20230803,140800,8833497965,2995,2990,3000,2990,13
20230803,140700,8833459020,3000,2990,3000,2990,922
20230803,140600,8830699375,2990,2985,2990,2985,871
20230803,140500,8828095090,2995,3005,3005,2985,2579
20230803,140400,8820360745,3000,3005,3005,2980,8094
20230803,140300,8796172210,3005,3005,3010,3005,4653
20230803,140200,8782166690,3010,3010,3010,3010,346
20230803,140100,8781125230,3010,3005,3010,3005,5109
20230803,140000,8765751655,3000,3000,3000,2995,2114
20230803,135900,8759414155,3000,2995,3000,2985,2737
20230803,135800,8751222455,3005,3005,3010,3000,601
20230803,135700,8749418905,3005,2990,3005,2990,1248
20230803,135600,8745673735,2995,2990,3000,2990,633
20230803,135500,8743780985,2995,2995,2995,2985,911
20230803,135400,8741057095,2995,3010,3010,2985,11675
20230803,135300,8706094945,3010,3010,3015,3010,651
20230803,135200,8704135420,3015,3010,3015,3010,981
20230803,135100,8701182545,3010,3005,3015,3000,1559
20230803,135000,8696500520,3005,3015,3015,3005,43
20230803,134900,8696371225,3005,3010,3020,3005,6056
20230803,134800,8678166805,3010,3015,3020,3010,451
20230803,134700,8676809125,3005,3005,3010,3000,7944
20230803,134600,8652943275,3010,3015,3020,3005,7090
20230803,134500,8631596395,3025,3020,3025,3015,174
20230803,134400,8631071510,3015,3015,3030,3015,34
20230803,134300,8630968955,3015,3025,3030,3015,7930
20230803,134200,8607043415,3030,3025,3030,3025,4
20230803,134100,8607031300,3030,3030,3030,3025,58
20230803,134000,8606855825,3025,3030,3030,3025,157
20230803,133900,8606380885,3025,3025,3030,3025,575
20230803,133800,8604641495,3030,3025,3030,3025,112
20230803,133700,8604302630,3025,3025,3030,3025,136
20230803,133600,8603891105,3030,3025,3030,3025,94
20230803,133500,8603606685,3025,3025,3030,3025,645
20230803,133400,8601655210,3030,3025,3030,3025,314
20230803,133300,8600705295,3025,3025,3030,3025,39
20230803,133200,8600587305,3030,3035,3040,3030,665
20230803,133100,8598571730,3035,3035,3045,3035,1227
20230803,133000,8594847755,3040,3045,3045,3040,1983
20230803,132900,8588816185,3045,3040,3045,3040,993
20230803,132800,8585797450,3040,3040,3045,3040,416
20230803,132700,8584532795,3040,3035,3040,3035,534
20230803,132600,8582910070,3035,3030,3045,3030,3102
20230803,132500,8573488945,3030,3020,3030,3020,601
20230803,132400,8571673305,3020,3020,3025,3015,4525
20230803,132300,8558020380,3020,3020,3030,3020,1589
20230803,132200,8553219615,3020,3025,3030,3015,4654
20230803,132100,8539170485,3020,3025,3030,3020,1337
20230803,132000,8535122825,3035,3025,3035,3020,1005
20230803,131900,8532085040,3035,3030,3035,3020,2164
20230803,131800,8525543735,3025,3040,3045,3025,3094
20230803,131700,8516178020,3045,3045,3045,3045,27
20230803,131600,8516095805,3045,3045,3050,3035,646
20230803,131500,8514129720,3030,3045,3050,3030,1642
20230803,131400,8509139295,3040,3045,3050,3040,1380
20230803,131300,8504932940,3045,3040,3045,3035,1301
20230803,131200,8500972280,3045,3050,3055,3045,1784
20230803,131100,8495539355,3050,3060,3060,3050,444
20230803,131000,8494182245,3060,3060,3060,3060,4
20230803,130900,8494170005,3040,3060,3060,3040,296
20230803,130800,8493270085,3040,3060,3060,3040,696
20230803,130700,8491150675,3050,3050,3060,3050,254
20230803,130600,8490375645,3060,3050,3060,3050,4
20230803,130500,8490363415,3060,3050,3060,3050,3454
20230803,130400,8479809965,3045,3045,3045,3045,113
20230803,130300,8479465880,3040,3030,3040,3030,878
20230803,130200,8476799295,3040,3025,3040,3015,9292
20230803,130100,8448666710,3035,3030,3040,3020,3351
20230803,130000,8438530815,3040,3035,3040,3025,3003
20230803,125900,8429442415,3025,3035,3040,3025,2579
20230803,125800,8421622485,3035,3040,3040,3035,2953
20230803,125700,8412660110,3040,3045,3045,3040,1884
20230803,125600,8406928960,3045,3050,3050,3045,417
20230803,125500,8405658975,3050,3050,3050,3045,175
20230803,125400,8405125330,3050,3045,3050,3035,8193
20230803,125300,8380215935,3050,3050,3055,3050,108
20230803,125200,8379886520,3055,3060,3060,3050,3592
20230803,125100,8368921510,3060,3060,3060,3060,0
20230803,125000,8368921510,3060,3060,3060,3050,405
20230803,124900,8367683190,3055,3060,3060,3055,22
20230803,124800,8367615880,3050,3050,3060,3050,43
20230803,124700,8367484700,3060,3050,3060,3045,3463
20230803,124600,8356932630,3045,3045,3050,3045,1523
20230803,124500,8352295070,3045,3050,3055,3045,1658
20230803,124400,8347245030,3050,3055,3065,3050,1162
20230803,124300,8343698335,3060,3060,3065,3060,707
20230803,124200,8341534865,3060,3060,3065,3060,1302
20230803,124100,8337550730,3060,3055,3060,3055,4199
20230803,124000,8324722680,3050,3045,3050,3045,712
20230803,123900,8322551255,3045,3045,3050,3045,1434
20230803,123800,8318184705,3045,3045,3050,3040,3763
20230803,123700,8306728015,3040,3050,3050,3040,574
20230803,123600,8304979175,3045,3045,3045,3030,4077
20230803,123500,8292604320,3040,3030,3040,3025,2769
20230803,123400,8284216785,3030,3030,3040,3030,3682
20230803,123300,8273058015,3030,3035,3040,3030,4044
20230803,123200,8260797235,3035,3045,3045,3035,1196
20230803,123100,8257163195,3050,3040,3050,3035,2503
20230803,123000,8249561790,3040,3045,3050,3035,6042
20230803,122900,8231194570,3050,3045,3050,3045,489
20230803,122800,8229705255,3050,3050,3050,3045,806
20230803,122700,8227247455,3050,3040,3050,3035,7146
20230803,122600,8205536020,3040,3045,3050,3040,2442
20230803,122500,8198110560,3045,3050,3050,3045,2302
20230803,122400,8191096395,3055,3060,3060,3050,217
20230803,122300,8190433485,3050,3055,3060,3050,159
20230803,122200,8189947255,3060,3060,3065,3045,1754
20230803,122100,8184591155,3060,3045,3060,3040,2037
20230803,122000,8178385710,3040,3035,3050,3035,5081
20230803,121900,8162958620,3035,3060,3060,3035,11669
20230803,121800,8127434100,3055,3065,3070,3055,2523
20230803,121700,8119714110,3065,3065,3075,3065,2384
20230803,121600,8112395820,3060,3040,3060,3040,4662
20230803,121500,8098163025,3050,3055,3055,3040,2868
20230803,121400,8089443475,3055,3045,3055,3040,8631
20230803,121300,8063163510,3045,3055,3060,3045,3315
20230803,121200,8053050510,3055,3055,3060,3050,5069
20230803,121100,8037554120,3060,3070,3080,3045,30862
20230803,121000,7943077915,3070,3070,3075,3065,4758
20230803,120900,7928471755,3070,3080,3085,3070,9076
20230803,120800,7900533715,3070,3100,3110,3070,35743
20230803,120700,7790354885,3110,3140,3140,3095,15182
20230803,120600,7743108915,3140,3120,3140,3115,9237
20230803,120500,7714186030,3120,3120,3125,3110,4341
20230803,120400,7700643565,3120,3105,3120,3105,4929
20230803,120300,7685335785,3105,3095,3105,3095,2954
20230803,120200,7676174555,3095,3115,3125,3095,22715
20230803,120100,7605664265,3125,3130,3140,3115,10618
20230803,120000,7572471140,3135,3145,3150,3125,28333
20230803,115900,7483488925,3145,3130,3145,3130,18378
20230803,115800,7425755065,3135,3130,3135,3120,4917
20230803,115700,7410354490,3130,3125,3135,3115,6561
20230803,115600,7389859190,3130,3115,3130,3115,6771
20230803,115500,7368726540,3120,3140,3140,3110,20721
20230803,115400,7304010980,3140,3130,3140,3125,17622
20230803,115300,7248794635,3125,3130,3135,3120,16328
20230803,115200,7197760925,3125,3130,3135,3110,13301
20230803,115100,7156117710,3120,3115,3130,3105,3570
20230803,115000,7144973525,3115,3125,3125,3095,22075
20230803,114900,7076462925,3125,3095,3125,3085,8847
20230803,114800,7048921275,3085,3125,3125,3085,8654
20230803,114700,7022049235,3115,3120,3130,3100,15646
20230803,114600,6973240145,3120,3105,3120,3095,8804
20230803,114500,6945836100,3105,3070,3105,3070,6849
20230803,114400,6924652620,3070,3065,3070,3060,6483
20230803,114300,6904798750,3060,3080,3080,3060,11858
20230803,114200,6868428930,3090,3065,3090,3065,2966
20230803,114100,6859312905,3070,3070,3080,3065,13798
20230803,114000,6816969425,3075,3085,3090,3075,3375
20230803,113900,6806580095,3085,3085,3090,3085,479
20230803,113800,6805100940,3085,3095,3095,3085,1225
20230803,113700,6801315615,3090,3095,3100,3090,2029
20230803,113600,6795038680,3095,3100,3100,3090,176
20230803,113500,6794493700,3100,3085,3100,3085,5029
20230803,113400,6778964810,3085,3085,3090,3080,1388
20230803,113300,6774684165,3085,3085,3090,3085,713
20230803,113200,6772484515,3085,3075,3090,3070,4475
20230803,113100,6758721320,3075,3090,3090,3070,13455
20230803,113000,6717326645,3090,3110,3120,3085,10345
20230803,112900,6685320795,3110,3100,3110,3095,4842
20230803,112800,6670308990,3100,3125,3130,3100,5240
20230803,112700,6653957285,3125,3130,3130,3125,5407
20230803,112600,6637054895,3125,3100,3130,3100,8594
20230803,112500,6610344305,3100,3130,3135,3100,54404
20230803,112400,6440683815,3130,3135,3135,3125,9425
20230803,112300,6411167335,3135,3135,3135,3120,15015
20230803,112200,6364215990,3125,3130,3135,3125,9087
20230803,112100,6335767705,3130,3150,3155,3130,14053
20230803,112000,6291619870,3155,3140,3155,3130,6586
20230803,111900,6270916500,3140,3125,3145,3125,9923
20230803,111800,6239858215,3125,3130,3135,3120,7173
20230803,111700,6217454605,3120,3140,3155,3120,42058
20230803,111600,6085394075,3155,3160,3165,3140,27758
20230803,111500,5997718255,3155,3135,3160,3135,24845
20230803,111400,5919464635,3130,3130,3135,3120,6292
20230803,111300,5899766055,3130,3130,3140,3130,4957
20230803,111200,5884225250,3125,3125,3130,3110,10642
20230803,111100,5851028800,3135,3145,3150,3120,16077
20230803,111000,5800522275,3150,3135,3170,3120,70308
20230803,110900,5578881020,3130,3105,3130,3100,10527
20230803,110800,5546094095,3105,3095,3105,3095,9827
20230803,110700,5515635635,3095,3090,3100,3090,5272
20230803,110600,5499319650,3090,3090,3095,3090,1851
20230803,110500,5493599260,3090,3095,3100,3090,908
20230803,110400,5490789545,3095,3070,3095,3070,2518
20230803,110300,5483013615,3070,3070,3085,3070,3207
20230803,110200,5473168035,3070,3085,3085,3065,6539
20230803,110100,5453085760,3090,3085,3095,3080,4676
20230803,110000,5438646515,3085,3055,3085,3055,7988
20230803,105900,5414112535,3060,3045,3060,3035,7714
20230803,105800,5390646690,3045,3095,3100,3035,44740
20230803,105700,5253201045,3095,3100,3105,3090,7755
20230803,105600,5229199150,3100,3070,3105,3070,14946
20230803,105500,5183026085,3075,3065,3075,3060,3904
20230803,105400,5171047510,3065,3090,3100,3060,8898
20230803,105300,5143621850,3075,3100,3115,3030,82517
20230803,105200,4890171880,3095,3130,3135,3095,69514
20230803,105100,4673610780,3135,3150,3165,3110,28185
20230803,105000,4585371485,3155,3180,3200,3150,67267
20230803,104900,4371341300,3180,3150,3195,3130,99096
20230803,104800,4057568425,3150,3130,3150,3105,48120
20230803,104700,3907008290,3120,3075,3170,3060,166995
20230803,104600,3383451790,3075,3100,3100,3070,16402
20230803,104500,3332787680,3100,3030,3105,3025,66702
20230803,104400,3126655310,3050,3045,3060,3000,40821
20230803,104300,3002957640,3050,3055,3080,3045,23799
20230803,104200,2930015180,3060,3085,3090,3055,22324
20230803,104100,2861568080,3090,3095,3100,3075,27878
20230803,104000,2775540535,3100,3085,3100,3070,15693
20230803,103900,2727036545,3085,3060,3090,3060,10746
20230803,103800,2694042715,3075,3075,3100,3055,21957
20230803,103700,2626325070,3075,3050,3100,3050,61927
20230803,103600,2435271370,3060,3030,3060,3030,14089
20230803,103500,2392366005,3030,3050,3055,3030,16714
20230803,103400,2341467425,3055,3050,3070,3050,12375
20230803,103300,2303621825,3055,3060,3065,3050,11088
20230803,103200,2269714295,3060,3045,3065,3045,17280
20230803,103100,2216902305,3045,3030,3055,3030,10087
20230803,103000,2186203310,3030,3030,3040,3020,8118
20230803,102900,2161580935,3030,3030,3045,3025,5856
20230803,102800,2143808650,3025,3010,3025,3010,6855
20230803,102700,2123112120,3010,3000,3030,2980,17718
20230803,102600,2069803970,3000,3035,3040,2980,36481
20230803,102500,1960095110,3040,3035,3050,3035,15971
20230803,102400,1911537325,3035,3045,3095,3020,97728
20230803,102300,1611402575,3050,3010,3060,3010,30858
20230803,102200,1517854540,3005,3020,3030,3005,8520
20230803,102100,1492146895,3020,3000,3025,3000,13335
20230803,102000,1451919605,3005,3010,3015,3000,11126
20230803,101900,1418477045,3015,3005,3020,3005,7642
20230803,101800,1395439585,3010,3015,3015,3005,7289
20230803,101700,1373493025,3015,3000,3020,3000,12830
20230803,101600,1334820310,3005,2985,3010,2980,12612
20230803,101500,1297048365,2980,3030,3035,2980,43844
20230803,101400,1165430795,3025,3060,3075,3025,30092
20230803,101300,1073583595,3060,3060,3070,3025,36420
20230803,101200,962597115,3060,3025,3060,3010,76681
20230803,101100,729737710,3025,2985,3025,2980,34148
20230803,101000,627110065,2985,2990,2990,2975,8863
20230803,100900,600669180,2990,2970,3010,2965,33096
20230803,100800,501793015,2970,2935,2970,2930,18551
20230803,100700,447112000,2940,2930,2940,2930,4003
20230803,100600,435369095,2930,2930,2930,2930,2040
20230803,100500,429391895,2930,2925,2930,2925,103
20230803,100400,429090605,2925,2930,2935,2925,2790
20230803,100300,420923550,2930,2930,2930,2930,13
20230803,100200,420885460,2935,2930,2935,2930,1146
20230803,100100,417527665,2935,2925,2935,2925,2228
20230803,100000,411004175,2935,2925,2935,2925,441
20230803,095900,409710280,2930,2925,2935,2925,6697
20230803,095800,390118110,2925,2925,2925,2925,0
20230803,095700,390118110,2925,2920,2925,2920,23
20230803,095600,390050935,2925,2920,2925,2920,33
20230803,095500,389954560,2915,2915,2925,2915,1574
20230803,095400,385366320,2925,2920,2925,2915,708
20230803,095300,383297045,2920,2915,2920,2915,204
20230803,095200,382702370,2920,2920,2925,2915,1532
20230803,095100,378231115,2925,2920,2925,2920,36
20230803,095000,378125980,2925,2925,2925,2925,303
20230803,094900,377239705,2925,2925,2925,2925,0
20230803,094800,377239705,2925,2925,2930,2925,991
20230803,094700,374341015,2930,2930,2930,2930,282
20230803,094600,373514755,2930,2935,2935,2930,10
20230803,094500,373485415,2940,2935,2940,2930,514
20230803,094400,371974625,2940,2940,2940,2930,11
20230803,094300,371942345,2930,2940,2940,2930,536
20230803,094200,370366955,2940,2940,2940,2940,0
20230803,094100,370366955,2940,2930,2940,2925,350
20230803,094000,369341910,2940,2935,2945,2930,1622
20230803,093900,364573855,2945,2940,2945,2940,8407
20230803,093800,339815740,2945,2940,2945,2940,2241
20230803,093700,333218180,2935,2940,2940,2935,10
20230803,093600,333188785,2935,2930,2940,2930,3940
20230803,093500,321628370,2930,2930,2935,2925,953
20230803,093400,318837405,2925,2935,2935,2925,493
20230803,093300,317393935,2930,2930,2930,2930,442
20230803,093200,316098875,2930,2925,2935,2925,429
20230803,093100,314843905,2930,2930,2935,2925,639
20230803,093000,312973595,2930,2930,2935,2930,3539
20230803,092900,302604310,2935,2935,2940,2935,1657
20230803,092800,297741000,2935,2935,2945,2935,136
20230803,092700,297341815,2940,2945,2945,2940,953
20230803,092600,294539925,2940,2940,2945,2940,2365
20230803,092500,287586810,2940,2930,2940,2930,1710
20230803,092400,282561380,2945,2945,2945,2945,0
20230803,092300,282561380,2945,2940,2945,2925,5092
20230803,092200,267651785,2940,2935,2940,2930,5247
20230803,092100,252246095,2925,2930,2935,2925,1510
20230803,092000,247824285,2925,2915,2925,2915,1760
20230803,091900,242680495,2910,2900,2910,2900,81
20230803,091800,242445465,2895,2885,2895,2885,3676
20230803,091700,231803965,2885,2885,2885,2885,0
20230803,091600,231803965,2885,2900,2900,2885,406
20230803,091500,230632580,2885,2895,2905,2885,19298
20230803,091400,174888060,2900,2900,2905,2895,1392
20230803,091300,170852760,2910,2900,2910,2900,73
20230803,091200,170640830,2900,2900,2900,2900,100
20230803,091100,170350830,2910,2905,2910,2890,2007
20230803,091000,164549855,2900,2900,2900,2900,760
20230803,090900,162345855,2890,2890,2890,2890,1543
20230803,090800,157886585,2895,2910,2910,2890,11790
20230803,090700,123704005,2915,2915,2920,2915,1708
20230803,090600,118725045,2915,2925,2925,2915,1414
20230803,090500,114597165,2935,2930,2935,2920,1493
20230803,090400,110220655,2930,2925,2935,2915,5526
20230803,090300,94073865,2930,2925,2935,2925,3566
20230803,090200,83629015,2920,2920,2920,2910,2636
20230803,090100,75932525,2910,2905,2920,2905,2374
20230803,090000,69020655,2900,2950,2950,2900,23309