KissMeData/088290/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194400,739637365,4125,4125,4125,4125,1287
20230801,194300,739637365,4125,4125,4125,4125,0
20230801,194200,739637365,4125,4125,4125,4125,0
20230801,194100,739637365,4125,4125,4125,4125,0
20230801,194000,739637365,4125,4125,4125,4125,0
20230801,193900,739637365,4125,4125,4125,4125,0
20230801,193800,739637365,4125,4125,4125,4125,0
20230801,193700,739637365,4125,4125,4125,4125,0
20230801,193600,739637365,4125,4125,4125,4125,0
20230801,193500,739637365,4125,4125,4125,4125,0
20230801,193400,739637365,4125,4125,4125,4125,0
20230801,193300,739637365,4125,4125,4125,4125,0
20230801,193200,739637365,4125,4125,4125,4125,0
20230801,193100,739637365,4125,4125,4125,4125,0
20230801,193000,739637365,4125,4125,4125,4125,0
20230801,192900,739637365,4125,4125,4125,4125,0
20230801,192800,739637365,4125,4125,4125,4125,0
20230801,192700,739637365,4125,4125,4125,4125,0
20230801,192600,739637365,4125,4125,4125,4125,0
20230801,192500,739637365,4125,4125,4125,4125,0
20230801,192400,739637365,4125,4125,4125,4125,0
20230801,192300,739637365,4125,4125,4125,4125,0
20230801,192200,739637365,4125,4125,4125,4125,0
20230801,192100,739637365,4125,4125,4125,4125,0
20230801,192000,739637365,4125,4125,4125,4125,0
20230801,191900,739637365,4125,4125,4125,4125,0
20230801,191800,739637365,4125,4125,4125,4125,0
20230801,191700,739637365,4125,4125,4125,4125,0
20230801,191600,739637365,4125,4125,4125,4125,0
20230801,191500,739637365,4125,4125,4125,4125,0
20230801,191400,739637365,4125,4125,4125,4125,1287
20230801,191300,739637365,4125,4125,4125,4125,0
20230801,191200,739637365,4125,4125,4125,4125,0
20230801,191100,739637365,4125,4125,4125,4125,0
20230801,191000,739637365,4125,4125,4125,4125,0
20230801,190900,739637365,4125,4125,4125,4125,0
20230801,190800,739637365,4125,4125,4125,4125,0
20230801,190700,739637365,4125,4125,4125,4125,0
20230801,190600,739637365,4125,4125,4125,4125,0
20230801,190500,739637365,4125,4125,4125,4125,0
20230801,190400,739637365,4125,4125,4125,4125,0
20230801,190300,739637365,4125,4125,4125,4125,0
20230801,190200,739637365,4125,4125,4125,4125,0
20230801,190100,739637365,4125,4125,4125,4125,0
20230801,190000,739637365,4125,4125,4125,4125,0
20230801,185900,739637365,4125,4125,4125,4125,0
20230801,185800,739637365,4125,4125,4125,4125,0
20230801,185700,739637365,4125,4125,4125,4125,0
20230801,185600,739637365,4125,4125,4125,4125,0
20230801,185500,739637365,4125,4125,4125,4125,0
20230801,185400,739637365,4125,4125,4125,4125,0
20230801,185300,739637365,4125,4125,4125,4125,0
20230801,185200,739637365,4125,4125,4125,4125,0
20230801,185100,739637365,4125,4125,4125,4125,0
20230801,185000,739637365,4125,4125,4125,4125,0
20230801,184900,739637365,4125,4125,4125,4125,0
20230801,184800,739637365,4125,4125,4125,4125,0
20230801,184700,739637365,4125,4125,4125,4125,0
20230801,184600,739637365,4125,4125,4125,4125,0
20230801,184500,739637365,4125,4125,4125,4125,0
20230801,184400,739637365,4125,4125,4125,4125,1287
20230801,184300,739637365,4125,4125,4125,4125,0
20230801,184200,739637365,4125,4125,4125,4125,0
20230801,184100,739637365,4125,4125,4125,4125,0
20230801,184000,739637365,4125,4125,4125,4125,0
20230801,183900,739637365,4125,4125,4125,4125,0
20230801,183800,739637365,4125,4125,4125,4125,0
20230801,183700,739637365,4125,4125,4125,4125,0
20230801,183600,739637365,4125,4125,4125,4125,0
20230801,183500,739637365,4125,4125,4125,4125,0
20230801,183400,739637365,4125,4125,4125,4125,0
20230801,183300,739637365,4125,4125,4125,4125,0
20230801,183200,739637365,4125,4125,4125,4125,0
20230801,183100,739637365,4125,4125,4125,4125,0
20230801,183000,739637365,4125,4125,4125,4125,0
20230801,182900,739637365,4125,4125,4125,4125,0
20230801,182800,739637365,4125,4125,4125,4125,0
20230801,182700,739637365,4125,4125,4125,4125,0
20230801,182600,739637365,4125,4125,4125,4125,0
20230801,182500,739637365,4125,4125,4125,4125,0
20230801,182400,739637365,4125,4125,4125,4125,0
20230801,182300,739637365,4125,4125,4125,4125,0
20230801,182200,739637365,4125,4125,4125,4125,0
20230801,182100,739637365,4125,4125,4125,4125,0
20230801,182000,739637365,4125,4125,4125,4125,0
20230801,181900,739637365,4125,4125,4125,4125,0
20230801,181800,739637365,4125,4125,4125,4125,0
20230801,181700,739637365,4125,4125,4125,4125,0
20230801,181600,739637365,4125,4125,4125,4125,0
20230801,181500,739637365,4125,4125,4125,4125,0
20230801,181400,739637365,4125,4125,4125,4125,1287
20230801,181300,739637365,4125,4125,4125,4125,0
20230801,181200,739637365,4125,4125,4125,4125,0
20230801,181100,739637365,4125,4125,4125,4125,0
20230801,181000,739637365,4125,4125,4125,4125,0
20230801,180900,739637365,4125,4125,4125,4125,0
20230801,180800,739637365,4125,4125,4125,4125,0
20230801,180700,739637365,4125,4125,4125,4125,0
20230801,180600,739637365,4125,4125,4125,4125,0
20230801,180500,739637365,4125,4125,4125,4125,0
20230801,180400,739637365,4125,4125,4125,4125,0
20230801,180300,739637365,4125,4125,4125,4125,0
20230801,180200,739637365,4125,4125,4125,4125,0
20230801,180100,739637365,4125,4125,4125,4125,0
20230801,180000,739637365,4125,4125,4125,4125,0
20230801,175900,739637365,4125,4125,4125,4125,0
20230801,175800,739637365,4125,4125,4125,4125,0
20230801,175700,739637365,4125,4125,4125,4125,0
20230801,175600,739637365,4125,4125,4125,4125,0
20230801,175500,739637365,4125,4125,4125,4125,0
20230801,175400,739637365,4125,4125,4125,4125,0
20230801,175300,739637365,4125,4125,4125,4125,0
20230801,175200,739637365,4125,4125,4125,4125,0
20230801,175100,739637365,4125,4125,4125,4125,0
20230801,175000,739637365,4125,4125,4125,4125,0
20230801,174900,739637365,4125,4125,4125,4125,0
20230801,174800,739637365,4125,4125,4125,4125,0
20230801,174700,739637365,4125,4125,4125,4125,0
20230801,174600,739637365,4125,4125,4125,4125,0
20230801,174500,739637365,4125,4125,4125,4125,0
20230801,174400,739637365,4125,4125,4125,4125,1287
20230801,174300,739637365,4125,4125,4125,4125,0
20230801,174200,739637365,4125,4125,4125,4125,0
20230801,174100,739637365,4125,4125,4125,4125,0
20230801,174000,739637365,4125,4125,4125,4125,0
20230801,173900,739637365,4125,4125,4125,4125,0
20230801,173800,739637365,4125,4125,4125,4125,0
20230801,173700,739637365,4125,4125,4125,4125,0
20230801,173600,739637365,4125,4125,4125,4125,0
20230801,173500,739637365,4125,4125,4125,4125,0
20230801,173400,739637365,4125,4125,4125,4125,0
20230801,173300,739637365,4125,4125,4125,4125,0
20230801,173200,739637365,4125,4125,4125,4125,0
20230801,173100,739637365,4125,4125,4125,4125,0
20230801,173000,739637365,4125,4125,4125,4125,0
20230801,172900,739637365,4125,4125,4125,4125,0
20230801,172800,739637365,4125,4125,4125,4125,0
20230801,172700,739637365,4125,4125,4125,4125,0
20230801,172600,739637365,4125,4125,4125,4125,0
20230801,172500,739637365,4125,4125,4125,4125,0
20230801,172400,739637365,4125,4125,4125,4125,0
20230801,172300,739637365,4125,4125,4125,4125,0
20230801,172200,739637365,4125,4125,4125,4125,0
20230801,172100,739637365,4125,4125,4125,4125,0
20230801,172000,739637365,4125,4125,4125,4125,0
20230801,171900,739637365,4125,4125,4125,4125,0
20230801,171800,739637365,4125,4125,4125,4125,0
20230801,171700,739637365,4125,4125,4125,4125,0
20230801,171600,739637365,4125,4125,4125,4125,0
20230801,171500,739637365,4125,4125,4125,4125,0
20230801,171400,739637365,4125,4125,4125,4125,1287
20230801,171300,739637365,4125,4125,4125,4125,0
20230801,171200,739637365,4125,4125,4125,4125,0
20230801,171100,739637365,4125,4125,4125,4125,0
20230801,171000,739637365,4125,4125,4125,4125,0
20230801,170900,739637365,4125,4125,4125,4125,0
20230801,170800,739637365,4125,4125,4125,4125,0
20230801,170700,739637365,4125,4125,4125,4125,0
20230801,170600,739637365,4125,4125,4125,4125,0
20230801,170500,739637365,4125,4125,4125,4125,0
20230801,170400,739637365,4125,4125,4125,4125,0
20230801,170300,739637365,4125,4125,4125,4125,0
20230801,170200,739637365,4125,4125,4125,4125,0
20230801,170100,739637365,4125,4125,4125,4125,0
20230801,170000,739637365,4125,4125,4125,4125,0
20230801,165900,739637365,4125,4125,4125,4125,0
20230801,165800,739637365,4125,4125,4125,4125,0
20230801,165700,739637365,4125,4125,4125,4125,0
20230801,165600,739637365,4125,4125,4125,4125,0
20230801,165500,739637365,4125,4125,4125,4125,0
20230801,165400,739637365,4125,4125,4125,4125,0
20230801,165300,739637365,4125,4125,4125,4125,0
20230801,165200,739637365,4125,4125,4125,4125,0
20230801,165100,739637365,4125,4125,4125,4125,0
20230801,165000,739637365,4125,4125,4125,4125,0
20230801,164900,739637365,4125,4125,4125,4125,0
20230801,164800,739637365,4125,4125,4125,4125,0
20230801,164700,739637365,4125,4125,4125,4125,0
20230801,164600,739637365,4125,4125,4125,4125,0
20230801,164500,739637365,4125,4125,4125,4125,0
20230801,164400,739637365,4125,4125,4125,4125,1287
20230801,164300,739637365,4125,4125,4125,4125,0
20230801,164200,739637365,4125,4125,4125,4125,0
20230801,164100,739637365,4125,4125,4125,4125,0
20230801,164000,739637365,4125,4125,4125,4125,0
20230801,163900,739637365,4125,4125,4125,4125,0
20230801,163800,739637365,4125,4125,4125,4125,0
20230801,163700,739637365,4125,4125,4125,4125,0
20230801,163600,739637365,4125,4125,4125,4125,0
20230801,163500,739637365,4125,4125,4125,4125,0
20230801,163400,739637365,4125,4125,4125,4125,0
20230801,163300,739637365,4125,4125,4125,4125,0
20230801,163200,739637365,4125,4125,4125,4125,0
20230801,163100,739637365,4125,4125,4125,4125,0
20230801,163000,739637365,4125,4125,4125,4125,0
20230801,162900,739637365,4125,4125,4125,4125,0
20230801,162800,739637365,4125,4125,4125,4125,0
20230801,162700,739637365,4125,4125,4125,4125,0
20230801,162600,739637365,4125,4125,4125,4125,0
20230801,162500,739637365,4125,4125,4125,4125,0
20230801,162400,739637365,4125,4125,4125,4125,0
20230801,162300,739637365,4125,4125,4125,4125,0
20230801,162200,739637365,4125,4125,4125,4125,0
20230801,162100,739637365,4125,4125,4125,4125,0
20230801,162000,739637365,4125,4125,4125,4125,0
20230801,161900,739637365,4125,4125,4125,4125,0
20230801,161800,739637365,4125,4125,4125,4125,0
20230801,161700,739637365,4125,4125,4125,4125,0
20230801,161600,739637365,4125,4125,4125,4125,0
20230801,161500,739637365,4125,4125,4125,4125,0
20230801,161400,739637365,4125,4125,4125,4125,1287
20230801,161300,739637365,4125,4125,4125,4125,0
20230801,161200,739637365,4125,4125,4125,4125,0
20230801,161100,739637365,4125,4125,4125,4125,0
20230801,161000,739637365,4125,4125,4125,4125,0
20230801,160900,739637365,4125,4125,4125,4125,0
20230801,160800,739637365,4125,4125,4125,4125,0
20230801,160700,739637365,4125,4125,4125,4125,0
20230801,160600,739637365,4125,4125,4125,4125,0
20230801,160500,739637365,4125,4125,4125,4125,0
20230801,160400,739637365,4125,4125,4125,4125,0
20230801,160300,739637365,4125,4125,4125,4125,0
20230801,160200,739637365,4125,4125,4125,4125,0
20230801,160100,739637365,4125,4125,4125,4125,0
20230801,160000,739637365,4125,4125,4125,4125,0
20230801,155900,739637365,4125,4125,4125,4125,0
20230801,155800,739637365,4125,4125,4125,4125,0
20230801,155700,739637365,4125,4125,4125,4125,0
20230801,155600,739637365,4125,4125,4125,4125,0
20230801,155500,739637365,4125,4125,4125,4125,0
20230801,155400,739637365,4125,4125,4125,4125,0
20230801,155300,739637365,4125,4125,4125,4125,0
20230801,155200,739637365,4125,4125,4125,4125,0
20230801,155100,739637365,4125,4125,4125,4125,0
20230801,155000,739637365,4125,4125,4125,4125,0
20230801,154900,739637365,4125,4125,4125,4125,0
20230801,154800,739637365,4125,4125,4125,4125,0
20230801,154700,739637365,4125,4125,4125,4125,0
20230801,154600,739637365,4125,4125,4125,4125,0
20230801,154500,739637365,4125,4125,4125,4125,0
20230801,154400,739637365,4125,4125,4125,4125,1287
20230801,154300,739637365,4125,4125,4125,4125,0
20230801,154200,739637365,4125,4125,4125,4125,0
20230801,154100,739637365,4125,4125,4125,4125,0
20230801,154000,739637365,4125,4125,4125,4125,0
20230801,153900,739637365,4125,4125,4125,4125,0
20230801,153800,739637365,4125,4125,4125,4125,0
20230801,153700,739637365,4125,4125,4125,4125,0
20230801,153600,739637365,4125,4125,4125,4125,0
20230801,153500,739637365,4125,4125,4125,4125,0
20230801,153400,739637365,4125,4125,4125,4125,0
20230801,153300,739637365,4125,4125,4125,4125,0
20230801,153200,739637365,4125,4125,4125,4125,0
20230801,153100,739637365,4125,4125,4125,4125,0
20230801,153000,739637365,4125,4125,4125,4125,1287
20230801,152900,734328490,4130,4130,4130,4130,0
20230801,152800,734328490,4130,4130,4130,4130,0
20230801,152700,734328490,4130,4130,4130,4130,0
20230801,152600,734328490,4130,4130,4130,4130,0
20230801,152500,734328490,4130,4130,4130,4130,0
20230801,152400,734328490,4130,4130,4130,4130,0
20230801,152300,734328490,4130,4130,4130,4130,0
20230801,152200,734328490,4130,4130,4130,4130,0
20230801,152100,734328490,4130,4130,4130,4130,0
20230801,152000,734328490,4130,4130,4130,4130,0
20230801,151900,734328490,4130,4160,4160,4130,1513
20230801,151800,728078600,4130,4130,4155,4125,720
20230801,151700,725105295,4130,4170,4170,4130,2642
20230801,151600,714188845,4170,4170,4175,4140,1689
20230801,151500,707193065,4175,4175,4180,4135,2102
20230801,151400,698487885,4180,4175,4180,4150,186
20230801,151300,697714000,4155,4160,4160,4145,1137
20230801,151200,692996835,4185,4180,4185,4180,20
20230801,151100,692913185,4185,4160,4185,4160,57
20230801,151000,692675595,4180,4175,4180,4175,1105
20230801,150900,688056870,4165,4165,4165,4165,1
20230801,150800,688052705,4165,4165,4165,4165,5
20230801,150700,688031880,4155,4155,4155,4155,0
20230801,150600,688031880,4155,4155,4155,4155,0
20230801,150500,688031880,4155,4155,4155,4155,0
20230801,150400,688031880,4155,4160,4160,4155,149
20230801,150300,687412545,4160,4160,4160,4160,999
20230801,150200,683256705,4160,4160,4160,4160,38
20230801,150100,683098625,4160,4165,4165,4160,313
20230801,150000,681795355,4165,4165,4165,4165,0
20230801,145900,681795355,4165,4165,4165,4165,74
20230801,145800,681487145,4165,4165,4165,4165,0
20230801,145700,681487145,4165,4165,4165,4165,0
20230801,145600,681487145,4165,4165,4165,4165,97
20230801,145500,681083140,4165,4190,4190,4165,69
20230801,145400,680794505,4205,4205,4205,4205,0
20230801,145300,680794505,4205,4205,4205,4205,0
20230801,145200,680794505,4205,4205,4205,4205,0
20230801,145100,680794505,4205,4170,4205,4170,1000
20230801,145000,676612285,4175,4155,4175,4155,1000
20230801,144900,672444335,4155,4155,4155,4155,0
20230801,144800,672444335,4155,4155,4155,4155,100
20230801,144700,672028835,4145,4145,4145,4145,5
20230801,144600,672008110,4145,4145,4145,4145,108
20230801,144500,671560450,4155,4155,4155,4155,30
20230801,144400,671435800,4155,4155,4155,4155,0
20230801,144300,671435800,4155,4150,4155,4150,100
20230801,144200,671020710,4150,4150,4150,4150,19
20230801,144100,670941860,4150,4140,4150,4135,500
20230801,144000,668871640,4135,4135,4135,4135,105
20230801,143900,668437465,4135,4150,4150,4135,1590
20230801,143800,661862340,4150,4150,4150,4150,0
20230801,143700,661862340,4150,4150,4150,4150,106
20230801,143600,661422440,4150,4150,4150,4150,0
20230801,143500,661422440,4150,4150,4150,4150,27
20230801,143400,661310390,4135,4135,4135,4135,0
20230801,143300,661310390,4135,4135,4135,4135,1
20230801,143200,661306255,4130,4130,4130,4130,0
20230801,143100,661306255,4130,4135,4135,4130,2318
20230801,143000,651728045,4135,4135,4135,4135,26
20230801,142900,651620535,4155,4155,4155,4155,2
20230801,142800,651612225,4165,4165,4165,4165,0
20230801,142700,651612225,4165,4165,4165,4165,0
20230801,142600,651612225,4165,4165,4165,4165,1
20230801,142500,651608060,4135,4135,4135,4135,0
20230801,142400,651608060,4135,4135,4135,4130,1053
20230801,142300,647256140,4135,4145,4145,4135,813
20230801,142200,643892025,4150,4150,4150,4150,0
20230801,142100,643892025,4150,4150,4150,4150,0
20230801,142000,643892025,4150,4150,4150,4150,0
20230801,141900,643892025,4150,4150,4150,4150,20
20230801,141800,643809025,4150,4150,4150,4150,0
20230801,141700,643809025,4150,4150,4150,4150,50
20230801,141600,643601525,4150,4150,4150,4150,0
20230801,141500,643601525,4150,4150,4150,4150,0
20230801,141400,643601525,4150,4150,4150,4150,0
20230801,141300,643601525,4150,4150,4150,4150,0
20230801,141200,643601525,4150,4150,4150,4150,0
20230801,141100,643601525,4150,4145,4150,4145,20
20230801,141000,643518575,4130,4140,4140,4130,1949
20230801,140900,635463985,4140,4145,4145,4140,13
20230801,140800,635410115,4145,4145,4145,4145,0
20230801,140700,635410115,4145,4145,4145,4145,53
20230801,140600,635190430,4145,4145,4145,4145,94
20230801,140500,634800800,4145,4145,4145,4145,506
20230801,140400,632703430,4140,4130,4140,4130,599
20230801,140300,630223640,4130,4130,4130,4130,558
20230801,140200,627919100,4125,4125,4125,4125,0
20230801,140100,627919100,4125,4125,4125,4125,0
20230801,140000,627919100,4125,4125,4125,4125,0
20230801,135900,627919100,4125,4140,4140,4125,274
20230801,135800,626788620,4130,4130,4130,4130,0
20230801,135700,626788620,4130,4130,4130,4130,10
20230801,135600,626747320,4140,4140,4140,4140,0
20230801,135500,626747320,4140,4140,4140,4140,0
20230801,135400,626747320,4140,4140,4140,4140,0
20230801,135300,626747320,4140,4140,4140,4140,0
20230801,135200,626747320,4140,4140,4140,4140,0
20230801,135100,626747320,4140,4125,4140,4115,110
20230801,135000,626293495,4125,4125,4125,4125,0
20230801,134900,626293495,4125,4125,4125,4125,1800
20230801,134800,618868495,4115,4115,4115,4115,258
20230801,134700,617806825,4115,4130,4130,4115,4966
20230801,134600,597322845,4135,4135,4135,4135,505
20230801,134500,595234670,4135,4135,4135,4135,65
20230801,134400,594965895,4135,4135,4135,4135,1583
20230801,134300,588420190,4140,4140,4140,4140,0
20230801,134200,588420190,4140,4145,4145,4140,874
20230801,134100,584801435,4145,4145,4145,4145,0
20230801,134000,584801435,4145,4145,4145,4145,0
20230801,133900,584801435,4145,4145,4145,4145,0
20230801,133800,584801435,4145,4150,4150,4145,1053
20230801,133700,580436310,4150,4150,4150,4150,0
20230801,133600,580436310,4150,4150,4150,4150,0
20230801,133500,580436310,4150,4150,4150,4150,105
20230801,133400,580000560,4180,4180,4180,4180,1
20230801,133300,579996380,4150,4155,4155,4150,1054
20230801,133200,575619640,4155,4160,4160,4155,541
20230801,133100,573371710,4160,4150,4160,4150,310
20230801,133000,572082210,4150,4150,4150,4150,585
20230801,132900,569654460,4150,4150,4150,4150,70
20230801,132800,569363960,4150,4150,4150,4150,1993
20230801,132700,561093010,4155,4155,4155,4155,1559
20230801,132600,554615365,4155,4160,4160,4155,65
20230801,132500,554344975,4160,4165,4165,4160,2801
20230801,132400,542683100,4170,4175,4175,4170,1006
20230801,132300,538485395,4180,4180,4180,4180,20
20230801,132200,538401795,4180,4180,4180,4180,0
20230801,132100,538401795,4180,4180,4180,4180,0
20230801,132000,538401795,4180,4190,4190,4180,399
20230801,131900,536732485,4190,4190,4190,4190,1
20230801,131800,536728295,4185,4185,4185,4185,19
20230801,131700,536648780,4185,4185,4185,4185,0
20230801,131600,536648780,4185,4185,4185,4185,0
20230801,131500,536648780,4185,4185,4185,4185,371
20230801,131400,535096145,4170,4170,4170,4170,0
20230801,131300,535096145,4170,4170,4170,4170,0
20230801,131200,535096145,4170,4170,4170,4170,0
20230801,131100,535096145,4170,4170,4170,4170,0
20230801,131000,535096145,4170,4170,4170,4170,1153
20230801,130900,530288135,4175,4175,4175,4175,0
20230801,130800,530288135,4175,4175,4175,4175,476
20230801,130700,528300835,4195,4195,4195,4195,0
20230801,130600,528300835,4195,4195,4195,4195,9
20230801,130500,528263080,4195,4195,4195,4195,0
20230801,130400,528263080,4195,4195,4195,4195,0
20230801,130300,528263080,4195,4195,4195,4195,0
20230801,130200,528263080,4195,4185,4195,4185,99
20230801,130100,527848130,4185,4185,4185,4185,0
20230801,130000,527848130,4185,4185,4185,4185,0
20230801,125900,527848130,4185,4185,4185,4185,0
20230801,125800,527848130,4185,4185,4185,4185,0
20230801,125700,527848130,4185,4185,4185,4185,300
20230801,125600,526592630,4185,4175,4185,4170,17
20230801,125500,526521665,4175,4180,4180,4175,223
20230801,125400,525590595,4180,4180,4180,4180,4
20230801,125300,525573875,4180,4180,4180,4180,355
20230801,125200,524089975,4185,4185,4185,4185,1
20230801,125100,524085790,4180,4180,4180,4180,1
20230801,125000,524081610,4185,4185,4185,4185,0
20230801,124900,524081610,4185,4185,4185,4185,14
20230801,124800,524023020,4185,4185,4185,4185,0
20230801,124700,524023020,4185,4185,4185,4185,0
20230801,124600,524023020,4185,4185,4185,4185,4
20230801,124500,524006280,4185,4185,4185,4185,0
20230801,124400,524006280,4185,4185,4185,4185,0
20230801,124300,524006280,4185,4180,4185,4180,158
20230801,124200,523345090,4180,4180,4180,4180,500
20230801,124100,521255090,4180,4180,4180,4180,0
20230801,124000,521255090,4180,4180,4180,4180,0
20230801,123900,521255090,4180,4180,4180,4180,132
20230801,123800,520703330,4190,4190,4190,4190,0
20230801,123700,520703330,4190,4190,4190,4190,119
20230801,123600,520204720,4190,4185,4190,4185,585
20230801,123500,517753980,4185,4185,4185,4185,3
20230801,123400,517741425,4180,4180,4180,4180,398
20230801,123300,516077785,4180,4180,4180,4180,0
20230801,123200,516077785,4180,4180,4180,4180,2
20230801,123100,516069425,4180,4175,4180,4175,86
20230801,123000,515710275,4170,4165,4170,4165,5
20230801,122900,515689440,4165,4170,4170,4165,402
20230801,122800,514014810,4165,4165,4165,4165,0
20230801,122700,514014810,4165,4165,4165,4165,1
20230801,122600,514010645,4165,4165,4165,4165,52
20230801,122500,513794065,4165,4165,4165,4165,0
20230801,122400,513794065,4165,4165,4165,4165,1
20230801,122300,513789900,4155,4155,4155,4155,0
20230801,122200,513789900,4155,4155,4155,4155,0
20230801,122100,513789900,4155,4160,4160,4155,370
20230801,122000,512252100,4170,4170,4170,4170,230
20230801,121900,511293000,4170,4170,4170,4165,5
20230801,121800,511272165,4165,4165,4165,4165,70
20230801,121700,510980615,4165,4160,4165,4160,3
20230801,121600,510968125,4160,4160,4160,4160,0
20230801,121500,510968125,4160,4160,4160,4160,596
20230801,121400,508488765,4150,4150,4150,4150,2
20230801,121300,508480465,4150,4150,4150,4150,0
20230801,121200,508480465,4150,4150,4150,4150,0
20230801,121100,508480465,4150,4150,4150,4150,8
20230801,121000,508447265,4150,4155,4160,4150,117
20230801,120900,507960720,4145,4160,4160,4145,1252
20230801,120800,502761660,4155,4155,4160,4155,341
20230801,120700,501344795,4155,4160,4160,4155,106
20230801,120600,500903865,4165,4165,4165,4165,41
20230801,120500,500733100,4165,4165,4165,4165,0
20230801,120400,500733100,4165,4165,4165,4165,0
20230801,120300,500733100,4165,4165,4165,4165,0
20230801,120200,500733100,4165,4165,4165,4165,0
20230801,120100,500733100,4165,4150,4165,4150,264
20230801,120000,499637485,4150,4150,4150,4150,0
20230801,115900,499637485,4150,4150,4150,4150,0
20230801,115800,499637485,4150,4150,4150,4150,1
20230801,115700,499633335,4150,4150,4150,4150,525
20230801,115600,497454585,4150,4150,4150,4150,503
20230801,115500,495367135,4150,4150,4155,4150,702
20230801,115400,492453575,4155,4170,4170,4155,1059
20230801,115300,488046955,4170,4170,4170,4170,50
20230801,115200,487838455,4170,4170,4170,4170,11
20230801,115100,487792585,4170,4170,4170,4170,1
20230801,115000,487788415,4170,4170,4170,4165,294
20230801,114900,486562440,4170,4190,4190,4170,2191
20230801,114800,477407090,4190,4190,4190,4190,171
20230801,114700,476690600,4195,4195,4195,4195,0
20230801,114600,476690600,4195,4195,4195,4195,700
20230801,114500,473754100,4195,4185,4195,4185,53
20230801,114400,473531775,4185,4190,4190,4185,1436
20230801,114300,467521885,4190,4200,4200,4190,2977
20230801,114200,455022730,4205,4235,4235,4205,4450
20230801,114100,436233770,4235,4235,4235,4235,0
20230801,114000,436233770,4235,4235,4235,4235,0
20230801,113900,436233770,4235,4235,4235,4235,0
20230801,113800,436233770,4235,4235,4235,4235,0
20230801,113700,436233770,4235,4235,4235,4235,0
20230801,113600,436233770,4235,4235,4235,4235,0
20230801,113500,436233770,4235,4235,4235,4235,0
20230801,113400,436233770,4235,4235,4235,4235,74
20230801,113300,435920380,4235,4235,4235,4235,1007
20230801,113200,431655735,4235,4235,4235,4235,0
20230801,113100,431655735,4235,4235,4235,4235,0
20230801,113000,431655735,4235,4235,4235,4235,0
20230801,112900,431655735,4235,4235,4235,4235,0
20230801,112800,431655735,4235,4235,4235,4235,0
20230801,112700,431655735,4235,4235,4235,4235,0
20230801,112600,431655735,4235,4235,4235,4235,48
20230801,112500,431452455,4235,4235,4235,4235,800
20230801,112400,428064455,4235,4235,4235,4235,0
20230801,112300,428064455,4235,4235,4235,4235,0
20230801,112200,428064455,4235,4235,4235,4235,1
20230801,112100,428060220,4235,4235,4235,4235,0
20230801,112000,428060220,4235,4235,4235,4235,20
20230801,111900,427975520,4235,4235,4235,4235,500
20230801,111800,425858020,4235,4235,4240,4235,500
20230801,111700,423739570,4235,4235,4235,4235,0
20230801,111600,423739570,4235,4235,4235,4230,1698
20230801,111500,416551170,4240,4240,4240,4240,0
20230801,111400,416551170,4240,4240,4240,4240,0
20230801,111300,416551170,4240,4240,4240,4240,0
20230801,111200,416551170,4240,4240,4240,4240,167
20230801,111100,415843090,4240,4240,4240,4240,0
20230801,111000,415843090,4240,4240,4240,4240,0
20230801,110900,415843090,4240,4240,4240,4240,0
20230801,110800,415843090,4240,4240,4240,4240,0
20230801,110700,415843090,4240,4240,4240,4240,0
20230801,110600,415843090,4240,4240,4240,4240,0
20230801,110500,415843090,4240,4240,4240,4240,293
20230801,110400,414600770,4235,4235,4235,4235,0
20230801,110300,414600770,4235,4240,4240,4235,381
20230801,110200,412986700,4240,4240,4240,4240,313
20230801,110100,411659580,4240,4240,4240,4240,0
20230801,110000,411659580,4240,4245,4275,4240,833
20230801,105900,408123475,4245,4265,4265,4245,4332
20230801,105800,389690910,4265,4270,4270,4265,523
20230801,105700,387459405,4270,4270,4270,4270,22
20230801,105600,387365465,4270,4275,4275,4270,215
20230801,105500,386446665,4280,4280,4280,4280,0
20230801,105400,386446665,4280,4280,4280,4280,0
20230801,105300,386446665,4280,4285,4285,4280,311
20230801,105200,385114335,4290,4290,4290,4290,0
20230801,105100,385114335,4290,4290,4290,4290,124
20230801,105000,384582375,4290,4295,4295,4290,2
20230801,104900,384573790,4290,4290,4290,4290,56
20230801,104800,384333550,4290,4290,4290,4290,18
20230801,104700,384256330,4295,4295,4295,4295,17
20230801,104600,384183315,4295,4295,4295,4295,50
20230801,104500,383968565,4295,4295,4295,4295,50
20230801,104400,383753815,4295,4295,4295,4295,100
20230801,104300,383324315,4295,4295,4295,4295,100
20230801,104200,382894815,4290,4290,4290,4290,158
20230801,104100,382216995,4290,4290,4290,4290,150
20230801,104000,381573495,4290,4290,4290,4290,314
20230801,103900,380226435,4290,4290,4290,4290,114
20230801,103800,379737375,4290,4290,4290,4290,0
20230801,103700,379737375,4290,4285,4290,4285,228
20230801,103600,378760155,4285,4285,4285,4285,0
20230801,103500,378760155,4285,4285,4285,4285,0
20230801,103400,378760155,4285,4285,4285,4285,41
20230801,103300,378584470,4285,4290,4290,4285,803
20230801,103200,375143365,4290,4290,4290,4290,2
20230801,103100,375134785,4290,4290,4290,4290,100
20230801,103000,374705785,4285,4285,4285,4285,796
20230801,102900,371294925,4280,4280,4280,4280,53
20230801,102800,371068085,4275,4275,4275,4275,2
20230801,102700,371059535,4270,4275,4280,4270,327
20230801,102600,369661995,4270,4270,4270,4270,421
20230801,102500,367864325,4270,4305,4305,4265,3230
20230801,102400,354018675,4305,4315,4315,4305,110
20230801,102300,353545075,4305,4305,4305,4305,2722
20230801,102200,341826865,4325,4325,4325,4325,0
20230801,102100,341826865,4325,4305,4325,4305,3757
20230801,102000,325652940,4305,4310,4350,4305,20995
20230801,101900,235065905,4310,4290,4310,4290,1336
20230801,101800,229318860,4295,4290,4300,4290,272
20230801,101700,228150590,4290,4285,4290,4285,1486
20230801,101600,221782660,4285,4285,4285,4285,54
20230801,101500,221551270,4285,4285,4290,4280,254
20230801,101400,220461845,4290,4285,4290,4255,1259
20230801,101300,215068155,4285,4260,4285,4255,997
20230801,101200,210811025,4260,4250,4260,4250,1816
20230801,101100,203081070,4245,4245,4245,4245,373
20230801,101000,201497685,4240,4240,4240,4240,43
20230801,100900,201315365,4240,4245,4245,4240,84
20230801,100800,200958810,4240,4240,4240,4240,1
20230801,100700,200954570,4240,4240,4240,4240,47
20230801,100600,200755290,4235,4235,4235,4235,321
20230801,100500,199395855,4230,4230,4230,4230,2
20230801,100400,199387395,4230,4230,4230,4230,0
20230801,100300,199387395,4230,4230,4230,4230,32
20230801,100200,199252035,4230,4230,4230,4230,0
20230801,100100,199252035,4230,4230,4230,4230,526
20230801,100000,197027055,4245,4240,4245,4230,590
20230801,095900,194529715,4240,4240,4240,4240,100
20230801,095800,194105715,4245,4245,4245,4245,50
20230801,095700,193893465,4245,4245,4245,4245,1
20230801,095600,193889220,4235,4235,4235,4235,0
20230801,095500,193889220,4235,4235,4235,4235,42
20230801,095400,193711350,4245,4240,4245,4240,757
20230801,095300,190498110,4235,4230,4235,4230,573
20230801,095200,188074300,4235,4230,4235,4230,413
20230801,095100,186327305,4230,4230,4230,4230,16
20230801,095000,186259625,4230,4230,4230,4230,150
20230801,094900,185625125,4235,4235,4235,4235,1002
20230801,094800,181381655,4235,4235,4240,4235,490
20230801,094700,179305505,4235,4235,4235,4235,0
20230801,094600,179305505,4235,4235,4240,4235,112
20230801,094500,178831180,4235,4235,4235,4235,178
20230801,094400,178077350,4240,4225,4240,4225,1712
20230801,094300,170833200,4225,4220,4225,4220,173
20230801,094200,170102530,4215,4215,4215,4215,6
20230801,094100,170077240,4220,4220,4220,4220,10
20230801,094000,170035040,4220,4220,4220,4220,9
20230801,093900,169997060,4220,4220,4220,4220,2
20230801,093800,169988620,4220,4205,4220,4205,449
20230801,093700,168096465,4195,4195,4200,4195,857
20230801,093600,164500510,4190,4190,4190,4190,82
20230801,093500,164156930,4190,4190,4190,4190,0
20230801,093400,164156930,4190,4190,4190,4190,0
20230801,093300,164156930,4190,4195,4195,4190,1681
20230801,093200,157111040,4195,4195,4195,4195,20
20230801,093100,157027140,4200,4200,4200,4200,0
20230801,093000,157027140,4200,4195,4200,4190,397
20230801,092900,155362940,4190,4165,4190,4165,3786
20230801,092800,139574325,4165,4180,4180,4165,740
20230801,092700,136488545,4180,4180,4180,4180,2
20230801,092600,136480185,4180,4180,4180,4180,0
20230801,092500,136480185,4180,4185,4185,4180,38
20230801,092400,136321170,4185,4170,4185,4170,225
20230801,092300,135381490,4170,4170,4170,4170,1
20230801,092200,135377320,4145,4145,4145,4145,316
20230801,092100,134067500,4150,4155,4155,4150,1054
20230801,092000,129693070,4150,4150,4150,4150,9
20230801,091900,129655720,4150,4160,4190,4150,2123
20230801,091800,120844475,4160,4135,4160,4135,5684
20230801,091700,97313250,4130,4160,4160,4125,2210
20230801,091600,88167860,4165,4145,4165,4145,1837
20230801,091500,80540025,4145,4170,4170,4145,3819
20230801,091400,64674780,4170,4170,4170,4170,135
20230801,091300,64111830,4185,4185,4185,4185,0
20230801,091200,64111830,4185,4185,4185,4185,13
20230801,091100,64057425,4185,4175,4185,4170,5268
20230801,091000,42086265,4185,4185,4185,4185,140
20230801,090900,41500365,4185,4185,4185,4185,632
20230801,090800,38855445,4175,4175,4175,4175,95
20230801,090700,38458820,4175,4175,4185,4175,608
20230801,090600,35918920,4175,4185,4185,4175,93
20230801,090500,35530235,4185,4185,4185,4185,95
20230801,090400,35132660,4195,4195,4195,4195,25
20230801,090300,35027785,4200,4200,4200,4195,2811
20230801,090200,23222590,4200,4190,4200,4190,2890
20230801,090100,11087745,4195,4215,4215,4195,3
20230801,090000,11075130,4225,4165,4225,4165,2658