KissMeData/073240/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193700,9040284515,4935,4935,4935,4935,39946
20230801,193600,9040284515,4935,4935,4935,4935,0
20230801,193500,9040284515,4935,4935,4935,4935,0
20230801,193400,9040284515,4935,4935,4935,4935,0
20230801,193300,9040284515,4935,4935,4935,4935,0
20230801,193200,9040284515,4935,4935,4935,4935,0
20230801,193100,9040284515,4935,4935,4935,4935,0
20230801,193000,9040284515,4935,4935,4935,4935,0
20230801,192900,9040284515,4935,4935,4935,4935,0
20230801,192800,9040284515,4935,4935,4935,4935,0
20230801,192700,9040284515,4935,4935,4935,4935,0
20230801,192600,9040284515,4935,4935,4935,4935,0
20230801,192500,9040284515,4935,4935,4935,4935,0
20230801,192400,9040284515,4935,4935,4935,4935,0
20230801,192300,9040284515,4935,4935,4935,4935,0
20230801,192200,9040284515,4935,4935,4935,4935,0
20230801,192100,9040284515,4935,4935,4935,4935,0
20230801,192000,9040284515,4935,4935,4935,4935,0
20230801,191900,9040284515,4935,4935,4935,4935,0
20230801,191800,9040284515,4935,4935,4935,4935,0
20230801,191700,9040284515,4935,4935,4935,4935,0
20230801,191600,9040284515,4935,4935,4935,4935,0
20230801,191500,9040284515,4935,4935,4935,4935,0
20230801,191400,9040284515,4935,4935,4935,4935,0
20230801,191300,9040284515,4935,4935,4935,4935,0
20230801,191200,9040284515,4935,4935,4935,4935,0
20230801,191100,9040284515,4935,4935,4935,4935,0
20230801,191000,9040284515,4935,4935,4935,4935,0
20230801,190900,9040284515,4935,4935,4935,4935,0
20230801,190800,9040284515,4935,4935,4935,4935,0
20230801,190700,9040284515,4935,4935,4935,4935,39946
20230801,190600,9040284515,4935,4935,4935,4935,0
20230801,190500,9040284515,4935,4935,4935,4935,0
20230801,190400,9040284515,4935,4935,4935,4935,0
20230801,190300,9040284515,4935,4935,4935,4935,0
20230801,190200,9040284515,4935,4935,4935,4935,0
20230801,190100,9040284515,4935,4935,4935,4935,0
20230801,190000,9040284515,4935,4935,4935,4935,0
20230801,185900,9040284515,4935,4935,4935,4935,0
20230801,185800,9040284515,4935,4935,4935,4935,0
20230801,185700,9040284515,4935,4935,4935,4935,0
20230801,185600,9040284515,4935,4935,4935,4935,0
20230801,185500,9040284515,4935,4935,4935,4935,0
20230801,185400,9040284515,4935,4935,4935,4935,0
20230801,185300,9040284515,4935,4935,4935,4935,0
20230801,185200,9040284515,4935,4935,4935,4935,0
20230801,185100,9040284515,4935,4935,4935,4935,0
20230801,185000,9040284515,4935,4935,4935,4935,0
20230801,184900,9040284515,4935,4935,4935,4935,0
20230801,184800,9040284515,4935,4935,4935,4935,0
20230801,184700,9040284515,4935,4935,4935,4935,0
20230801,184600,9040284515,4935,4935,4935,4935,0
20230801,184500,9040284515,4935,4935,4935,4935,0
20230801,184400,9040284515,4935,4935,4935,4935,0
20230801,184300,9040284515,4935,4935,4935,4935,0
20230801,184200,9040284515,4935,4935,4935,4935,0
20230801,184100,9040284515,4935,4935,4935,4935,0
20230801,184000,9040284515,4935,4935,4935,4935,0
20230801,183900,9040284515,4935,4935,4935,4935,0
20230801,183800,9040284515,4935,4935,4935,4935,0
20230801,183700,9040284515,4935,4935,4935,4935,39946
20230801,183600,9040284515,4935,4935,4935,4935,0
20230801,183500,9040284515,4935,4935,4935,4935,0
20230801,183400,9040284515,4935,4935,4935,4935,0
20230801,183300,9040284515,4935,4935,4935,4935,0
20230801,183200,9040284515,4935,4935,4935,4935,0
20230801,183100,9040284515,4935,4935,4935,4935,0
20230801,183000,9040284515,4935,4935,4935,4935,0
20230801,182900,9040284515,4935,4935,4935,4935,0
20230801,182800,9040284515,4935,4935,4935,4935,0
20230801,182700,9040284515,4935,4935,4935,4935,0
20230801,182600,9040284515,4935,4935,4935,4935,0
20230801,182500,9040284515,4935,4935,4935,4935,0
20230801,182400,9040284515,4935,4935,4935,4935,0
20230801,182300,9040284515,4935,4935,4935,4935,0
20230801,182200,9040284515,4935,4935,4935,4935,0
20230801,182100,9040284515,4935,4935,4935,4935,0
20230801,182000,9040284515,4935,4935,4935,4935,0
20230801,181900,9040284515,4935,4935,4935,4935,0
20230801,181800,9040284515,4935,4935,4935,4935,0
20230801,181700,9040284515,4935,4935,4935,4935,0
20230801,181600,9040284515,4935,4935,4935,4935,0
20230801,181500,9040284515,4935,4935,4935,4935,0
20230801,181400,9040284515,4935,4935,4935,4935,0
20230801,181300,9040284515,4935,4935,4935,4935,0
20230801,181200,9040284515,4935,4935,4935,4935,0
20230801,181100,9040284515,4935,4935,4935,4935,0
20230801,181000,9040284515,4935,4935,4935,4935,0
20230801,180900,9040284515,4935,4935,4935,4935,0
20230801,180800,9040284515,4935,4935,4935,4935,0
20230801,180700,9040284515,4935,4935,4935,4935,39946
20230801,180600,9040284515,4935,4935,4935,4935,0
20230801,180500,9040284515,4935,4935,4935,4935,0
20230801,180400,9040284515,4935,4935,4935,4935,0
20230801,180300,9040284515,4935,4935,4935,4935,0
20230801,180200,9040284515,4935,4935,4935,4935,0
20230801,180100,9040284515,4935,4935,4935,4935,0
20230801,180000,9040284515,4935,4935,4935,4935,0
20230801,175900,9040284515,4935,4935,4935,4935,0
20230801,175800,9040284515,4935,4935,4935,4935,0
20230801,175700,9040284515,4935,4935,4935,4935,0
20230801,175600,9040284515,4935,4935,4935,4935,0
20230801,175500,9040284515,4935,4935,4935,4935,0
20230801,175400,9040284515,4935,4935,4935,4935,0
20230801,175300,9040284515,4935,4935,4935,4935,0
20230801,175200,9040284515,4935,4935,4935,4935,0
20230801,175100,9040284515,4935,4935,4935,4935,0
20230801,175000,9040284515,4935,4935,4935,4935,0
20230801,174900,9040284515,4935,4935,4935,4935,0
20230801,174800,9040284515,4935,4935,4935,4935,0
20230801,174700,9040284515,4935,4935,4935,4935,0
20230801,174600,9040284515,4935,4935,4935,4935,0
20230801,174500,9040284515,4935,4935,4935,4935,0
20230801,174400,9040284515,4935,4935,4935,4935,0
20230801,174300,9040284515,4935,4935,4935,4935,0
20230801,174200,9040284515,4935,4935,4935,4935,0
20230801,174100,9040284515,4935,4935,4935,4935,0
20230801,174000,9040284515,4935,4935,4935,4935,0
20230801,173900,9040284515,4935,4935,4935,4935,0
20230801,173800,9040284515,4935,4935,4935,4935,0
20230801,173700,9040284515,4935,4935,4935,4935,39946
20230801,173600,9040284515,4935,4935,4935,4935,0
20230801,173500,9040284515,4935,4935,4935,4935,0
20230801,173400,9040284515,4935,4935,4935,4935,0
20230801,173300,9040284515,4935,4935,4935,4935,0
20230801,173200,9040284515,4935,4935,4935,4935,0
20230801,173100,9040284515,4935,4935,4935,4935,0
20230801,173000,9040284515,4935,4935,4935,4935,0
20230801,172900,9040284515,4935,4935,4935,4935,0
20230801,172800,9040284515,4935,4935,4935,4935,0
20230801,172700,9040284515,4935,4935,4935,4935,0
20230801,172600,9040284515,4935,4935,4935,4935,0
20230801,172500,9040284515,4935,4935,4935,4935,0
20230801,172400,9040284515,4935,4935,4935,4935,0
20230801,172300,9040284515,4935,4935,4935,4935,0
20230801,172200,9040284515,4935,4935,4935,4935,0
20230801,172100,9040284515,4935,4935,4935,4935,0
20230801,172000,9040284515,4935,4935,4935,4935,0
20230801,171900,9040284515,4935,4935,4935,4935,0
20230801,171800,9040284515,4935,4935,4935,4935,0
20230801,171700,9040284515,4935,4935,4935,4935,0
20230801,171600,9040284515,4935,4935,4935,4935,0
20230801,171500,9040284515,4935,4935,4935,4935,0
20230801,171400,9040284515,4935,4935,4935,4935,0
20230801,171300,9040284515,4935,4935,4935,4935,0
20230801,171200,9040284515,4935,4935,4935,4935,0
20230801,171100,9040284515,4935,4935,4935,4935,0
20230801,171000,9040284515,4935,4935,4935,4935,0
20230801,170900,9040284515,4935,4935,4935,4935,0
20230801,170800,9040284515,4935,4935,4935,4935,0
20230801,170700,9040284515,4935,4935,4935,4935,39946
20230801,170600,9040284515,4935,4935,4935,4935,0
20230801,170500,9040284515,4935,4935,4935,4935,0
20230801,170400,9040284515,4935,4935,4935,4935,0
20230801,170300,9040284515,4935,4935,4935,4935,0
20230801,170200,9040284515,4935,4935,4935,4935,0
20230801,170100,9040284515,4935,4935,4935,4935,0
20230801,170000,9040284515,4935,4935,4935,4935,0
20230801,165900,9040284515,4935,4935,4935,4935,0
20230801,165800,9040284515,4935,4935,4935,4935,0
20230801,165700,9040284515,4935,4935,4935,4935,0
20230801,165600,9040284515,4935,4935,4935,4935,0
20230801,165500,9040284515,4935,4935,4935,4935,0
20230801,165400,9040284515,4935,4935,4935,4935,0
20230801,165300,9040284515,4935,4935,4935,4935,0
20230801,165200,9040284515,4935,4935,4935,4935,0
20230801,165100,9040284515,4935,4935,4935,4935,0
20230801,165000,9040284515,4935,4935,4935,4935,0
20230801,164900,9040284515,4935,4935,4935,4935,0
20230801,164800,9040284515,4935,4935,4935,4935,0
20230801,164700,9040284515,4935,4935,4935,4935,0
20230801,164600,9040284515,4935,4935,4935,4935,0
20230801,164500,9040284515,4935,4935,4935,4935,0
20230801,164400,9040284515,4935,4935,4935,4935,0
20230801,164300,9040284515,4935,4935,4935,4935,0
20230801,164200,9040284515,4935,4935,4935,4935,0
20230801,164100,9040284515,4935,4935,4935,4935,0
20230801,164000,9040284515,4935,4935,4935,4935,0
20230801,163900,9040284515,4935,4935,4935,4935,0
20230801,163800,9040284515,4935,4935,4935,4935,0
20230801,163700,9040284515,4935,4935,4935,4935,39946
20230801,163600,9040284515,4935,4935,4935,4935,0
20230801,163500,9040284515,4935,4935,4935,4935,0
20230801,163400,9040284515,4935,4935,4935,4935,0
20230801,163300,9040284515,4935,4935,4935,4935,0
20230801,163200,9040284515,4935,4935,4935,4935,0
20230801,163100,9040284515,4935,4935,4935,4935,0
20230801,163000,9040284515,4935,4935,4935,4935,0
20230801,162900,9040284515,4935,4935,4935,4935,0
20230801,162800,9040284515,4935,4935,4935,4935,0
20230801,162700,9040284515,4935,4935,4935,4935,0
20230801,162600,9040284515,4935,4935,4935,4935,0
20230801,162500,9040284515,4935,4935,4935,4935,0
20230801,162400,9040284515,4935,4935,4935,4935,0
20230801,162300,9040284515,4935,4935,4935,4935,0
20230801,162200,9040284515,4935,4935,4935,4935,0
20230801,162100,9040284515,4935,4935,4935,4935,0
20230801,162000,9040284515,4935,4935,4935,4935,0
20230801,161900,9040284515,4935,4935,4935,4935,0
20230801,161800,9040284515,4935,4935,4935,4935,0
20230801,161700,9040284515,4935,4935,4935,4935,0
20230801,161600,9040284515,4935,4935,4935,4935,0
20230801,161500,9040284515,4935,4935,4935,4935,0
20230801,161400,9040284515,4935,4935,4935,4935,0
20230801,161300,9040284515,4935,4935,4935,4935,0
20230801,161200,9040284515,4935,4935,4935,4935,0
20230801,161100,9040284515,4935,4935,4935,4935,0
20230801,161000,9040284515,4935,4935,4935,4935,0
20230801,160900,9040284515,4935,4935,4935,4935,0
20230801,160800,9040284515,4935,4935,4935,4935,0
20230801,160700,9040284515,4935,4935,4935,4935,39946
20230801,160600,9040284515,4935,4935,4935,4935,0
20230801,160500,9040284515,4935,4935,4935,4935,0
20230801,160400,9040284515,4935,4935,4935,4935,0
20230801,160300,9040284515,4935,4935,4935,4935,0
20230801,160200,9040284515,4935,4935,4935,4935,0
20230801,160100,9040284515,4935,4935,4935,4935,0
20230801,160000,9040284515,4935,4935,4935,4935,0
20230801,155900,9040284515,4935,4935,4935,4935,0
20230801,155800,9040284515,4935,4935,4935,4935,0
20230801,155700,9040284515,4935,4935,4935,4935,0
20230801,155600,9040284515,4935,4935,4935,4935,0
20230801,155500,9040284515,4935,4935,4935,4935,0
20230801,155400,9040284515,4935,4935,4935,4935,0
20230801,155300,9040284515,4935,4935,4935,4935,0
20230801,155200,9040284515,4935,4935,4935,4935,0
20230801,155100,9040284515,4935,4935,4935,4935,0
20230801,155000,9040284515,4935,4935,4935,4935,0
20230801,154900,9040284515,4935,4935,4935,4935,0
20230801,154800,9040284515,4935,4935,4935,4935,0
20230801,154700,9040284515,4935,4935,4935,4935,0
20230801,154600,9040284515,4935,4935,4935,4935,0
20230801,154500,9040284515,4935,4935,4935,4935,0
20230801,154400,9040284515,4935,4935,4935,4935,0
20230801,154300,9040284515,4935,4935,4935,4935,0
20230801,154200,9040284515,4935,4935,4935,4935,0
20230801,154100,9040284515,4935,4935,4935,4935,0
20230801,154000,9040284515,4935,4935,4935,4935,0
20230801,153900,9040284515,4935,4935,4935,4935,0
20230801,153800,9040284515,4935,4935,4935,4935,0
20230801,153700,9040284515,4935,4935,4935,4935,39946
20230801,153600,9040284515,4935,4935,4935,4935,0
20230801,153500,9040284515,4935,4935,4935,4935,0
20230801,153400,9040284515,4935,4935,4935,4935,0
20230801,153300,9040284515,4935,4935,4935,4935,0
20230801,153200,9040284515,4935,4935,4935,4935,0
20230801,153100,9040284515,4935,4935,4935,4935,0
20230801,153000,9040284515,4935,4935,4935,4935,39946
20230801,152900,8843151005,4935,4935,4935,4935,0
20230801,152800,8843151005,4935,4935,4935,4935,0
20230801,152700,8843151005,4935,4935,4935,4935,0
20230801,152600,8843151005,4935,4935,4935,4935,0
20230801,152500,8843151005,4935,4935,4935,4935,0
20230801,152400,8843151005,4935,4935,4935,4935,0
20230801,152300,8843151005,4935,4935,4935,4935,0
20230801,152200,8843151005,4935,4935,4935,4935,0
20230801,152100,8843151005,4935,4935,4935,4935,0
20230801,152000,8843151005,4935,4935,4935,4935,0
20230801,151900,8843151005,4935,4940,4940,4895,6212
20230801,151800,8812555525,4940,4940,4945,4935,10145
20230801,151700,8762446950,4935,4945,4945,4935,8846
20230801,151600,8718723905,4945,4945,4945,4940,5509
20230801,151500,8691483705,4945,4930,4945,4930,13047
20230801,151400,8627030450,4935,4930,4935,4925,9306
20230801,151300,8581143245,4930,4920,4930,4920,3660
20230801,151200,8563100435,4925,4910,4930,4905,4253
20230801,151100,8542160005,4910,4910,4915,4905,6212
20230801,151000,8511647575,4910,4880,4915,4880,7276
20230801,150900,8476017615,4880,4885,4895,4870,14879
20230801,150800,8403404690,4885,4920,4925,4885,12654
20230801,150700,8341352205,4920,4935,4940,4905,14508
20230801,150600,8269874105,4935,4935,4940,4935,5822
20230801,150500,8241133860,4935,4935,4940,4935,4877
20230801,150400,8217056985,4935,4940,4940,4935,5967
20230801,150300,8187587870,4940,4930,4940,4930,11708
20230801,150200,8129757715,4935,4935,4940,4930,5924
20230801,150100,8100509220,4935,4950,4950,4930,8592
20230801,150000,8058051040,4950,4950,4950,4945,9609
20230801,145900,8010502255,4950,4940,4950,4940,12947
20230801,145800,7946450550,4940,4935,4940,4930,8254
20230801,145700,7905689765,4925,4935,4935,4925,8702
20230801,145600,7862757185,4930,4930,4935,4910,11011
20230801,145500,7808459040,4930,4935,4935,4905,21839
20230801,145400,7700777830,4935,4935,4935,4935,0
20230801,145300,7700777830,4935,4935,4935,4930,7910
20230801,145200,7661743580,4935,4920,4935,4920,13318
20230801,145100,7596085270,4920,4930,4930,4920,5478
20230801,145000,7569083510,4930,4930,4930,4925,7940
20230801,144900,7529947870,4925,4930,4930,4920,4774
20230801,144800,7506429980,4925,4930,4930,4925,5668
20230801,144700,7478487725,4930,4925,4930,4920,8788
20230801,144600,7435193630,4920,4920,4925,4920,4182
20230801,144500,7414597405,4920,4925,4925,4920,7695
20230801,144400,7376710275,4925,4920,4925,4915,4152
20230801,144300,7356282135,4915,4915,4925,4915,8793
20230801,144200,7313006985,4915,4925,4925,4905,11435
20230801,144100,7256779105,4920,4915,4925,4915,3259
20230801,144000,7240744375,4915,4920,4920,4915,3404
20230801,143900,7223997670,4920,4910,4920,4905,7096
20230801,143800,7189125650,4910,4905,4910,4895,5317
20230801,143700,7163054900,4905,4910,4915,4900,6558
20230801,143600,7130883045,4905,4900,4910,4900,5337
20230801,143500,7104698415,4900,4895,4905,4895,6136
20230801,143400,7074631035,4895,4915,4920,4890,8420
20230801,143300,7033339785,4920,4915,4920,4915,3294
20230801,143200,7017135040,4915,4925,4925,4915,8175
20230801,143100,6976908575,4925,4925,4925,4920,6344
20230801,143000,6945665905,4920,4920,4925,4915,6558
20230801,142900,6913400580,4920,4910,4920,4910,5538
20230801,142800,6886168625,4910,4910,4915,4905,5625
20230801,142700,6858548480,4910,4900,4910,4900,20954
20230801,142600,6755844115,4895,4895,4900,4890,9442
20230801,142500,6709626730,4895,4895,4895,4890,8143
20230801,142400,6669777945,4890,4870,4895,4870,16214
20230801,142300,6590529905,4865,4885,4890,4865,13542
20230801,142200,6524540890,4885,4885,4890,4880,7764
20230801,142100,6486586790,4885,4890,4890,4865,11252
20230801,142000,6431683995,4890,4880,4890,4880,10951
20230801,141900,6378185455,4880,4890,4890,4875,9413
20230801,141800,6332189780,4890,4890,4890,4885,10070
20230801,141700,6282951200,4885,4885,4890,4885,12631
20230801,141600,6221234100,4880,4885,4890,4880,6979
20230801,141500,6187123335,4890,4890,4890,4885,10602
20230801,141400,6135284955,4885,4885,4890,4875,6917
20230801,141300,6101482875,4890,4890,4890,4880,13444
20230801,141200,6035755915,4890,4885,4895,4880,13073
20230801,141100,5971838390,4880,4885,4885,4870,9798
20230801,141000,5924007035,4885,4890,4895,4875,6697
20230801,140900,5891306380,4885,4875,4895,4870,19030
20230801,140800,5798450490,4875,4840,4875,4835,50176
20230801,140700,5554994090,4840,4835,4840,4835,4213
20230801,140600,5534604275,4840,4840,4840,4825,12278
20230801,140500,5475229045,4840,4845,4845,4835,5936
20230801,140400,5446488815,4845,4825,4845,4825,8864
20230801,140300,5403636780,4825,4830,4835,4815,10556
20230801,140200,5352679645,4830,4795,4830,4795,32461
20230801,140100,5196684295,4795,4785,4795,4780,7440
20230801,140000,5161039895,4785,4780,4800,4780,45379
20230801,135900,4943647225,4780,4770,4780,4765,11450
20230801,135800,4889009555,4765,4760,4770,4750,13856
20230801,135700,4823046975,4760,4745,4765,4740,86850
20230801,135600,4410190930,4745,4745,4745,4740,4898
20230801,135500,4386950210,4745,4740,4750,4740,17341
20230801,135400,4304662485,4745,4740,4745,4735,15808
20230801,135300,4229725120,4740,4735,4740,4735,11652
20230801,135200,4174548985,4735,4730,4735,4730,5203
20230801,135100,4149918420,4735,4730,4735,4730,9003
20230801,135000,4107323320,4730,4720,4730,4720,3294
20230801,134900,4091751300,4720,4725,4725,4720,963
20230801,134800,4087201330,4725,4725,4725,4725,1227
20230801,134700,4081403755,4725,4725,4730,4725,3638
20230801,134600,4064212270,4725,4725,4725,4720,661
20230801,134500,4061089800,4725,4725,4725,4720,3587
20230801,134400,4044156225,4725,4725,4725,4720,3102
20230801,134300,4029500025,4725,4720,4725,4720,1636
20230801,134200,4021777285,4720,4710,4720,4710,1163
20230801,134100,4016295485,4715,4715,4715,4715,2
20230801,134000,4016286055,4715,4715,4715,4715,1736
20230801,133900,4008100815,4710,4715,4715,4710,716
20230801,133800,4004726235,4710,4715,4715,4710,693
20230801,133700,4001459845,4720,4720,4720,4720,2911
20230801,133600,3987719925,4720,4720,4720,4720,78
20230801,133500,3987351765,4720,4715,4720,4710,929
20230801,133400,3982971560,4715,4720,4720,4715,1922
20230801,133300,3973907870,4715,4715,4715,4715,2120
20230801,133200,3963912070,4715,4710,4715,4710,225
20230801,133100,3962851695,4715,4710,4715,4710,126
20230801,133000,3962257610,4715,4710,4715,4710,2069
20230801,132900,3952505275,4710,4710,4715,4710,1058
20230801,132800,3947521610,4710,4710,4710,4705,293
20230801,132700,3946141600,4710,4715,4715,4710,2259
20230801,132600,3935495470,4720,4720,4720,4720,3795
20230801,132500,3917583070,4725,4725,4725,4720,1208
20230801,132400,3911877420,4725,4720,4725,4720,299
20230801,132300,3910464650,4725,4725,4725,4720,1684
20230801,132200,3902507755,4720,4720,4725,4720,257
20230801,132100,3901293955,4725,4725,4725,4720,1051
20230801,132000,3896330480,4725,4720,4725,4720,1800
20230801,131900,3887833655,4725,4720,4725,4720,1014
20230801,131800,3883047460,4720,4720,4720,4720,349
20230801,131700,3881400180,4720,4725,4725,4720,706
20230801,131600,3878066770,4725,4720,4725,4720,2788
20230801,131500,3864893500,4725,4725,4725,4725,54
20230801,131400,3864638350,4725,4715,4725,4715,3104
20230801,131300,3849999650,4715,4725,4725,4715,1636
20230801,131200,3842276745,4720,4720,4720,4720,1933
20230801,131100,3833152985,4720,4720,4720,4715,1323
20230801,131000,3826909650,4720,4725,4725,4720,873
20230801,130900,3822788705,4725,4725,4725,4725,1661
20230801,130800,3814940480,4725,4720,4725,4720,483
20230801,130700,3812660180,4720,4725,4725,4720,940
20230801,130600,3808220930,4725,4725,4725,4720,664
20230801,130500,3805085095,4725,4725,4725,4720,1919
20230801,130400,3796018820,4725,4725,4725,4725,0
20230801,130300,3796018820,4725,4725,4725,4725,160
20230801,130200,3795262820,4725,4720,4725,4720,3083
20230801,130100,3780707125,4720,4725,4725,4720,3998
20230801,130000,3761820635,4730,4730,4730,4730,1128
20230801,125900,3756485195,4730,4730,4730,4725,3972
20230801,125800,3737698855,4725,4730,4730,4725,2842
20230801,125700,3724257545,4730,4730,4730,4730,549
20230801,125600,3721660775,4730,4730,4730,4725,1967
20230801,125500,3712358280,4730,4730,4730,4730,2209
20230801,125400,3701909710,4730,4730,4730,4730,95
20230801,125300,3701460360,4725,4725,4725,4725,4690
20230801,125200,3679300110,4725,4725,4725,4720,1662
20230801,125100,3671447180,4720,4720,4720,4720,501
20230801,125000,3669082460,4720,4720,4725,4715,4264
20230801,124900,3648952565,4720,4725,4725,4720,1604
20230801,124800,3641378375,4725,4725,4725,4725,2072
20230801,124700,3631588175,4725,4720,4725,4720,2192
20230801,124600,3621231475,4720,4725,4730,4720,3378
20230801,124500,3605264570,4730,4725,4730,4725,4456
20230801,124400,3584209075,4725,4730,4730,4725,2021
20230801,124300,3574657805,4730,4720,4730,4720,8999
20230801,124200,3532129280,4720,4720,4720,4715,1137
20230801,124100,3526764720,4720,4720,4720,4720,1772
20230801,124000,3518400880,4720,4725,4725,4720,1114
20230801,123900,3513142530,4725,4720,4725,4720,666
20230801,123800,3509996680,4725,4725,4730,4725,3995
20230801,123700,3491119450,4725,4725,4725,4725,132
20230801,123600,3490495750,4725,4725,4725,4725,120
20230801,123500,3489928750,4720,4725,4725,4720,2674
20230801,123400,3477299605,4725,4725,4725,4720,616
20230801,123300,3474389310,4725,4725,4725,4725,99
20230801,123200,3473921535,4725,4730,4730,4725,1486
20230801,123100,3466899935,4730,4730,4730,4730,1586
20230801,123000,3459398155,4730,4730,4730,4725,689
20230801,122900,3456139230,4730,4730,4730,4725,690
20230801,122800,3452878030,4730,4730,4730,4730,55
20230801,122700,3452617880,4730,4730,4730,4730,1576
20230801,122600,3445163400,4730,4720,4730,4720,1318
20230801,122500,3438935190,4720,4725,4725,4720,540
20230801,122400,3436383755,4725,4720,4725,4720,3538
20230801,122300,3419669360,4720,4720,4725,4720,327
20230801,122200,3418124645,4725,4725,4725,4720,3511
20230801,122100,3401542520,4725,4725,4725,4725,1255
20230801,122000,3395612645,4725,4720,4725,4720,2178
20230801,121900,3385321875,4720,4730,4730,4720,1123
20230801,121800,3380015880,4725,4730,4730,4725,147
20230801,121700,3379320870,4730,4730,4730,4730,1977
20230801,121600,3369969660,4730,4730,4730,4730,559
20230801,121500,3367325590,4730,4730,4730,4725,942
20230801,121400,3362871440,4725,4730,4730,4725,854
20230801,121300,3358832025,4730,4720,4730,4720,998
20230801,121200,3354117240,4725,4725,4725,4725,118
20230801,121100,3353559690,4725,4725,4725,4720,2099
20230801,121000,3343644415,4725,4725,4725,4725,2520
20230801,120900,3331737415,4725,4725,4725,4725,116
20230801,120800,3331189315,4725,4725,4725,4725,314
20230801,120700,3329705665,4725,4725,4725,4720,799
20230801,120600,3325933770,4720,4720,4720,4720,2186
20230801,120500,3315615850,4715,4720,4720,4715,100
20230801,120400,3315143855,4720,4720,4720,4720,159
20230801,120300,3314393375,4720,4715,4720,4715,1602
20230801,120200,3306831955,4715,4715,4720,4715,900
20230801,120100,3302588435,4715,4715,4715,4715,139
20230801,120000,3301933050,4715,4720,4720,4705,2296
20230801,115900,3291101850,4720,4715,4720,4715,55
20230801,115800,3290842255,4720,4725,4725,4720,945
20230801,115700,3286381585,4725,4725,4725,4720,1341
20230801,115600,3280045445,4725,4715,4725,4715,918
20230801,115500,3275712485,4720,4720,4720,4720,149
20230801,115400,3275009205,4720,4720,4720,4720,870
20230801,115300,3270902805,4720,4710,4720,4710,1405
20230801,115200,3264281695,4710,4710,4710,4705,249
20230801,115100,3263108910,4710,4710,4710,4710,3
20230801,115000,3263094780,4710,4705,4710,4705,2518
20230801,114900,3251235510,4710,4710,4710,4670,8827
20230801,114800,3209809260,4710,4710,4710,4710,533
20230801,114700,3207298830,4710,4710,4710,4710,118
20230801,114600,3206743050,4710,4705,4710,4705,1461
20230801,114500,3199867365,4705,4705,4710,4705,315
20230801,114400,3198385035,4710,4710,4710,4710,691
20230801,114300,3195130425,4710,4710,4710,4705,804
20230801,114200,3191344870,4705,4700,4705,4700,1057
20230801,114100,3186371755,4705,4710,4710,4705,504
20230801,114000,3183999225,4710,4710,4710,4710,156
20230801,113900,3183264465,4705,4720,4720,4690,18086
20230801,113800,3098189395,4720,4720,4720,4720,174
20230801,113700,3097368115,4720,4715,4720,4710,1851
20230801,113600,3088640405,4715,4715,4715,4715,1012
20230801,113500,3083868825,4715,4710,4715,4710,645
20230801,113400,3080830740,4705,4710,4710,4705,1606
20230801,113300,3073266485,4710,4715,4715,4710,404
20230801,113200,3071362565,4715,4705,4715,4705,2477
20230801,113100,3059696310,4710,4715,4715,4705,511
20230801,113000,3057289255,4715,4710,4715,4705,668
20230801,112900,3054141410,4715,4720,4720,4715,176
20230801,112800,3053311565,4715,4715,4715,4710,1812
20230801,112700,3044768010,4705,4715,4715,4705,676
20230801,112600,3041581110,4715,4710,4715,4710,288
20230801,112500,3040224310,4715,4715,4715,4710,2531
20230801,112400,3028290760,4710,4710,4715,4710,1296
20230801,112300,3022185410,4715,4715,4715,4710,482
20230801,112200,3019915055,4720,4720,4720,4710,455
20230801,112100,3017771455,4710,4720,4720,4710,2803
20230801,112000,3004545755,4715,4710,4720,4705,1033
20230801,111900,2999677185,4710,4715,4720,4710,2129
20230801,111800,2989640395,4715,4715,4720,4710,2564
20230801,111700,2977552100,4710,4725,4725,4710,1170
20230801,111600,2972033220,4725,4720,4725,4720,958
20230801,111500,2967510080,4720,4730,4730,4720,2968
20230801,111400,2953478650,4730,4730,4735,4730,187
20230801,111300,2952593515,4735,4735,4735,4730,652
20230801,111200,2949506645,4740,4740,4745,4730,2631
20230801,111100,2937035485,4740,4730,4740,4725,7431
20230801,111000,2901858115,4730,4725,4730,4725,623
20230801,110900,2898913205,4720,4725,4725,4720,51
20230801,110800,2898672235,4725,4710,4725,4710,2217
20230801,110700,2888212310,4710,4715,4715,4705,1426
20230801,110600,2881493700,4705,4720,4720,4705,3596
20230801,110500,2864530030,4720,4730,4730,4720,1632
20230801,110400,2856818525,4730,4735,4735,4730,2070
20230801,110300,2847027400,4730,4730,4735,4730,1236
20230801,110200,2841180635,4730,4740,4740,4730,2780
20230801,110100,2828013850,4745,4740,4745,4735,3166
20230801,110000,2813004035,4740,4735,4740,4735,2811
20230801,105900,2799686110,4735,4740,4740,4735,949
20230801,105800,2795191260,4735,4745,4745,4735,1028
20230801,105700,2790317445,4745,4740,4745,4740,3175
20230801,105600,2775265555,4740,4745,4745,4740,2279
20230801,105500,2764461040,4740,4740,4745,4740,4793
20230801,105400,2741719105,4745,4735,4745,4735,10571
20230801,105300,2691613425,4740,4735,4740,4730,1243
20230801,105200,2685724930,4735,4735,4740,4735,1144
20230801,105100,2680307990,4735,4740,4740,4735,1378
20230801,105000,2673777745,4735,4730,4740,4725,2099
20230801,104900,2663846325,4730,4730,4735,4730,1276
20230801,104800,2657810070,4730,4735,4735,4730,5166
20230801,104700,2633358895,4730,4725,4735,4725,4255
20230801,104600,2613232785,4725,4725,4730,4725,689
20230801,104500,2609976905,4730,4735,4735,4730,1605
20230801,104400,2602384795,4735,4735,4735,4730,972
20230801,104300,2597784850,4735,4730,4735,4730,4699
20230801,104200,2575546660,4735,4730,4735,4730,1306
20230801,104100,2569368590,4725,4725,4735,4725,2480
20230801,104000,2557640280,4730,4725,4735,4725,5897
20230801,103900,2529745420,4725,4720,4730,4715,3692
20230801,103800,2512302220,4720,4720,4725,4720,2732
20230801,103700,2499396505,4725,4725,4725,4720,3968
20230801,103600,2480656340,4725,4715,4725,4715,7753
20230801,103500,2444044245,4715,4720,4720,4710,2156
20230801,103400,2433878690,4720,4715,4720,4715,1525
20230801,103300,2426683575,4715,4715,4720,4705,3238
20230801,103200,2411426250,4710,4715,4720,4710,2899
20230801,103100,2397758395,4715,4715,4720,4710,2615
20230801,103000,2385429730,4715,4720,4720,4710,7808
20230801,102900,2348581885,4720,4715,4720,4715,3525
20230801,102800,2331958925,4715,4710,4720,4710,5957
20230801,102700,2303863305,4710,4710,4715,4705,1959
20230801,102600,2294637405,4710,4700,4715,4700,60631
20230801,102500,2009434560,4695,4695,4700,4690,12119
20230801,102400,1952535510,4690,4695,4695,4690,793
20230801,102300,1948815490,4690,4690,4690,4685,2167
20230801,102200,1938659160,4690,4690,4690,4685,6289
20230801,102100,1909182230,4690,4695,4695,4685,841
20230801,102000,1905238140,4690,4690,4695,4690,3803
20230801,101900,1887395915,4695,4685,4695,4685,4943
20230801,101800,1864206650,4690,4695,4695,4685,3291
20230801,101700,1848772400,4695,4695,4695,4690,12358
20230801,101600,1790762425,4690,4680,4695,4680,25797
20230801,101500,1669907620,4680,4675,4680,4675,183
20230801,101400,1669051605,4675,4675,4680,4670,5727
20230801,101300,1642278295,4670,4675,4675,4670,626
20230801,101200,1639352615,4670,4665,4675,4665,4815
20230801,101100,1616874775,4665,4670,4675,4665,1042
20230801,101000,1612008180,4665,4670,4675,4665,454
20230801,100900,1609888175,4665,4670,4675,4665,2664
20230801,100800,1597447870,4665,4660,4670,4660,777
20230801,100700,1593824105,4665,4665,4675,4660,1605
20230801,100600,1586337410,4670,4665,4670,4655,8746
20230801,100500,1545514180,4665,4660,4670,4655,6955
20230801,100400,1513080150,4660,4655,4660,4655,226
20230801,100300,1512028100,4650,4660,4660,4650,1070
20230801,100200,1507047940,4660,4655,4660,4655,6264
20230801,100100,1477888475,4645,4650,4650,4645,3386
20230801,100000,1462143710,4645,4645,4645,4645,523
20230801,095900,1459714375,4650,4660,4660,4650,2399
20230801,095800,1448549100,4660,4655,4665,4655,6466
20230801,095700,1418415810,4660,4645,4660,4645,5742
20230801,095600,1391713605,4640,4645,4650,4640,2635
20230801,095500,1379484285,4645,4650,4650,4645,6366
20230801,095400,1349892025,4650,4650,4650,4645,1556
20230801,095300,1342657275,4650,4655,4655,4650,834
20230801,095200,1338778355,4655,4655,4660,4650,5226
20230801,095100,1314453595,4655,4655,4660,4650,3932
20230801,095000,1296148405,4655,4655,4655,4650,2067
20230801,094900,1286535800,4650,4645,4655,4640,6840
20230801,094800,1254755710,4645,4625,4650,4625,40504
20230801,094700,1066907785,4620,4630,4630,4620,2606
20230801,094600,1054856030,4630,4630,4630,4625,1041
20230801,094500,1050036800,4625,4620,4625,4615,3642
20230801,094400,1033206295,4620,4620,4625,4620,8209
20230801,094300,995280445,4620,4615,4620,4615,4983
20230801,094200,972283010,4620,4630,4630,4620,4799
20230801,094100,950086730,4625,4625,4630,4625,4056
20230801,094000,931324230,4625,4630,4635,4625,4446
20230801,093900,910734650,4635,4635,4645,4635,4806
20230801,093800,888441785,4635,4620,4640,4620,14735
20230801,093700,820170635,4630,4605,4635,4600,26073
20230801,093600,699831315,4605,4605,4610,4600,4029
20230801,093500,681279490,4610,4580,4610,4570,23925
20230801,093400,571360110,4585,4570,4585,4570,23513
20230801,093300,463705185,4575,4575,4575,4570,100
20230801,093200,463247815,4575,4575,4575,4570,577
20230801,093100,460610145,4570,4570,4575,4570,3501
20230801,093000,444606930,4565,4555,4565,4550,984
20230801,092900,440119795,4550,4560,4560,4550,1652
20230801,092800,432590765,4565,4570,4570,4565,946
20230801,092700,428271560,4570,4570,4570,4565,2178
20230801,092600,418325610,4570,4565,4570,4565,516
20230801,092500,415967995,4565,4570,4575,4565,2048
20230801,092400,406609185,4570,4565,4575,4565,8488
20230801,092300,367827000,4560,4560,4565,4560,1390
20230801,092200,361488475,4565,4550,4565,4550,16369
20230801,092100,286894030,4550,4535,4550,4535,945
20230801,092000,282606205,4530,4530,4535,4525,976
20230801,091900,278183775,4530,4525,4530,4525,947
20230801,091800,273897520,4530,4530,4535,4525,1768
20230801,091700,265885115,4530,4535,4540,4530,1744
20230801,091600,257976835,4535,4545,4545,4535,1654
20230801,091500,250473425,4540,4550,4555,4540,332
20230801,091400,248962760,4555,4555,4555,4545,3524
20230801,091300,232916195,4555,4555,4560,4550,1950
20230801,091200,224035255,4555,4540,4560,4540,4542
20230801,091100,203370740,4535,4535,4535,4520,8411
20230801,091000,165287810,4540,4540,4540,4540,1207
20230801,090900,159808030,4545,4545,4545,4540,2214
20230801,090800,149752835,4545,4545,4550,4545,780
20230801,090700,146205060,4550,4550,4560,4545,1277
20230801,090600,140391910,4550,4535,4550,4530,2515
20230801,090500,128968160,4540,4535,4545,4535,1027
20230801,090400,124307270,4535,4520,4535,4520,1361
20230801,090300,118142875,4515,4495,4540,4490,4167
20230801,090200,99378365,4490,4490,4490,4485,5056
20230801,090100,76682755,4485,4505,4505,4485,3920
20230801,090000,59066390,4500,4490,4545,4485,13146