KissMeData/185490/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201100,598165990,3565,3565,3565,3565,4340
20230801,201000,598165990,3565,3565,3565,3565,0
20230801,200900,598165990,3565,3565,3565,3565,0
20230801,200800,598165990,3565,3565,3565,3565,0
20230801,200700,598165990,3565,3565,3565,3565,0
20230801,200600,598165990,3565,3565,3565,3565,0
20230801,200500,598165990,3565,3565,3565,3565,0
20230801,200400,598165990,3565,3565,3565,3565,0
20230801,200300,598165990,3565,3565,3565,3565,0
20230801,200200,598165990,3565,3565,3565,3565,0
20230801,200100,598165990,3565,3565,3565,3565,0
20230801,200000,598165990,3565,3565,3565,3565,0
20230801,195900,598165990,3565,3565,3565,3565,0
20230801,195800,598165990,3565,3565,3565,3565,0
20230801,195700,598165990,3565,3565,3565,3565,0
20230801,195600,598165990,3565,3565,3565,3565,0
20230801,195500,598165990,3565,3565,3565,3565,0
20230801,195400,598165990,3565,3565,3565,3565,0
20230801,195300,598165990,3565,3565,3565,3565,0
20230801,195200,598165990,3565,3565,3565,3565,0
20230801,195100,598165990,3565,3565,3565,3565,0
20230801,195000,598165990,3565,3565,3565,3565,0
20230801,194900,598165990,3565,3565,3565,3565,0
20230801,194800,598165990,3565,3565,3565,3565,0
20230801,194700,598165990,3565,3565,3565,3565,0
20230801,194600,598165990,3565,3565,3565,3565,0
20230801,194500,598165990,3565,3565,3565,3565,0
20230801,194400,598165990,3565,3565,3565,3565,0
20230801,194300,598165990,3565,3565,3565,3565,0
20230801,194200,598165990,3565,3565,3565,3565,0
20230801,194100,598165990,3565,3565,3565,3565,4340
20230801,194000,598165990,3565,3565,3565,3565,0
20230801,193900,598165990,3565,3565,3565,3565,0
20230801,193800,598165990,3565,3565,3565,3565,0
20230801,193700,598165990,3565,3565,3565,3565,0
20230801,193600,598165990,3565,3565,3565,3565,0
20230801,193500,598165990,3565,3565,3565,3565,0
20230801,193400,598165990,3565,3565,3565,3565,0
20230801,193300,598165990,3565,3565,3565,3565,0
20230801,193200,598165990,3565,3565,3565,3565,0
20230801,193100,598165990,3565,3565,3565,3565,0
20230801,193000,598165990,3565,3565,3565,3565,0
20230801,192900,598165990,3565,3565,3565,3565,0
20230801,192800,598165990,3565,3565,3565,3565,0
20230801,192700,598165990,3565,3565,3565,3565,0
20230801,192600,598165990,3565,3565,3565,3565,0
20230801,192500,598165990,3565,3565,3565,3565,0
20230801,192400,598165990,3565,3565,3565,3565,0
20230801,192300,598165990,3565,3565,3565,3565,0
20230801,192200,598165990,3565,3565,3565,3565,0
20230801,192100,598165990,3565,3565,3565,3565,0
20230801,192000,598165990,3565,3565,3565,3565,0
20230801,191900,598165990,3565,3565,3565,3565,0
20230801,191800,598165990,3565,3565,3565,3565,0
20230801,191700,598165990,3565,3565,3565,3565,0
20230801,191600,598165990,3565,3565,3565,3565,0
20230801,191500,598165990,3565,3565,3565,3565,0
20230801,191400,598165990,3565,3565,3565,3565,0
20230801,191300,598165990,3565,3565,3565,3565,0
20230801,191200,598165990,3565,3565,3565,3565,0
20230801,191100,598165990,3565,3565,3565,3565,4340
20230801,191000,598165990,3565,3565,3565,3565,0
20230801,190900,598165990,3565,3565,3565,3565,0
20230801,190800,598165990,3565,3565,3565,3565,0
20230801,190700,598165990,3565,3565,3565,3565,0
20230801,190600,598165990,3565,3565,3565,3565,0
20230801,190500,598165990,3565,3565,3565,3565,0
20230801,190400,598165990,3565,3565,3565,3565,0
20230801,190300,598165990,3565,3565,3565,3565,0
20230801,190200,598165990,3565,3565,3565,3565,0
20230801,190100,598165990,3565,3565,3565,3565,0
20230801,190000,598165990,3565,3565,3565,3565,0
20230801,185900,598165990,3565,3565,3565,3565,0
20230801,185800,598165990,3565,3565,3565,3565,0
20230801,185700,598165990,3565,3565,3565,3565,0
20230801,185600,598165990,3565,3565,3565,3565,0
20230801,185500,598165990,3565,3565,3565,3565,0
20230801,185400,598165990,3565,3565,3565,3565,0
20230801,185300,598165990,3565,3565,3565,3565,0
20230801,185200,598165990,3565,3565,3565,3565,0
20230801,185100,598165990,3565,3565,3565,3565,0
20230801,185000,598165990,3565,3565,3565,3565,0
20230801,184900,598165990,3565,3565,3565,3565,0
20230801,184800,598165990,3565,3565,3565,3565,0
20230801,184700,598165990,3565,3565,3565,3565,0
20230801,184600,598165990,3565,3565,3565,3565,0
20230801,184500,598165990,3565,3565,3565,3565,0
20230801,184400,598165990,3565,3565,3565,3565,0
20230801,184300,598165990,3565,3565,3565,3565,0
20230801,184200,598165990,3565,3565,3565,3565,0
20230801,184100,598165990,3565,3565,3565,3565,4340
20230801,184000,598165990,3565,3565,3565,3565,0
20230801,183900,598165990,3565,3565,3565,3565,0
20230801,183800,598165990,3565,3565,3565,3565,0
20230801,183700,598165990,3565,3565,3565,3565,0
20230801,183600,598165990,3565,3565,3565,3565,0
20230801,183500,598165990,3565,3565,3565,3565,0
20230801,183400,598165990,3565,3565,3565,3565,0
20230801,183300,598165990,3565,3565,3565,3565,0
20230801,183200,598165990,3565,3565,3565,3565,0
20230801,183100,598165990,3565,3565,3565,3565,0
20230801,183000,598165990,3565,3565,3565,3565,0
20230801,182900,598165990,3565,3565,3565,3565,0
20230801,182800,598165990,3565,3565,3565,3565,0
20230801,182700,598165990,3565,3565,3565,3565,0
20230801,182600,598165990,3565,3565,3565,3565,0
20230801,182500,598165990,3565,3565,3565,3565,0
20230801,182400,598165990,3565,3565,3565,3565,0
20230801,182300,598165990,3565,3565,3565,3565,0
20230801,182200,598165990,3565,3565,3565,3565,0
20230801,182100,598165990,3565,3565,3565,3565,0
20230801,182000,598165990,3565,3565,3565,3565,0
20230801,181900,598165990,3565,3565,3565,3565,0
20230801,181800,598165990,3565,3565,3565,3565,0
20230801,181700,598165990,3565,3565,3565,3565,0
20230801,181600,598165990,3565,3565,3565,3565,0
20230801,181500,598165990,3565,3565,3565,3565,0
20230801,181400,598165990,3565,3565,3565,3565,0
20230801,181300,598165990,3565,3565,3565,3565,0
20230801,181200,598165990,3565,3565,3565,3565,0
20230801,181100,598165990,3565,3565,3565,3565,4340
20230801,181000,598165990,3565,3565,3565,3565,0
20230801,180900,598165990,3565,3565,3565,3565,0
20230801,180800,598165990,3565,3565,3565,3565,0
20230801,180700,598165990,3565,3565,3565,3565,0
20230801,180600,598165990,3565,3565,3565,3565,0
20230801,180500,598165990,3565,3565,3565,3565,0
20230801,180400,598165990,3565,3565,3565,3565,0
20230801,180300,598165990,3565,3565,3565,3565,0
20230801,180200,598165990,3565,3565,3565,3565,0
20230801,180100,598165990,3565,3565,3565,3565,0
20230801,180000,598165990,3565,3565,3565,3565,0
20230801,175900,598165990,3565,3565,3565,3565,0
20230801,175800,598165990,3565,3565,3565,3565,0
20230801,175700,598165990,3565,3565,3565,3565,0
20230801,175600,598165990,3565,3565,3565,3565,0
20230801,175500,598165990,3565,3565,3565,3565,0
20230801,175400,598165990,3565,3565,3565,3565,0
20230801,175300,598165990,3565,3565,3565,3565,0
20230801,175200,598165990,3565,3565,3565,3565,0
20230801,175100,598165990,3565,3565,3565,3565,0
20230801,175000,598165990,3565,3565,3565,3565,0
20230801,174900,598165990,3565,3565,3565,3565,0
20230801,174800,598165990,3565,3565,3565,3565,0
20230801,174700,598165990,3565,3565,3565,3565,0
20230801,174600,598165990,3565,3565,3565,3565,0
20230801,174500,598165990,3565,3565,3565,3565,0
20230801,174400,598165990,3565,3565,3565,3565,0
20230801,174300,598165990,3565,3565,3565,3565,0
20230801,174200,598165990,3565,3565,3565,3565,0
20230801,174100,598165990,3565,3565,3565,3565,4340
20230801,174000,598165990,3565,3565,3565,3565,0
20230801,173900,598165990,3565,3565,3565,3565,0
20230801,173800,598165990,3565,3565,3565,3565,0
20230801,173700,598165990,3565,3565,3565,3565,0
20230801,173600,598165990,3565,3565,3565,3565,0
20230801,173500,598165990,3565,3565,3565,3565,0
20230801,173400,598165990,3565,3565,3565,3565,0
20230801,173300,598165990,3565,3565,3565,3565,0
20230801,173200,598165990,3565,3565,3565,3565,0
20230801,173100,598165990,3565,3565,3565,3565,0
20230801,173000,598165990,3565,3565,3565,3565,0
20230801,172900,598165990,3565,3565,3565,3565,0
20230801,172800,598165990,3565,3565,3565,3565,0
20230801,172700,598165990,3565,3565,3565,3565,0
20230801,172600,598165990,3565,3565,3565,3565,0
20230801,172500,598165990,3565,3565,3565,3565,0
20230801,172400,598165990,3565,3565,3565,3565,0
20230801,172300,598165990,3565,3565,3565,3565,0
20230801,172200,598165990,3565,3565,3565,3565,0
20230801,172100,598165990,3565,3565,3565,3565,0
20230801,172000,598165990,3565,3565,3565,3565,0
20230801,171900,598165990,3565,3565,3565,3565,0
20230801,171800,598165990,3565,3565,3565,3565,0
20230801,171700,598165990,3565,3565,3565,3565,0
20230801,171600,598165990,3565,3565,3565,3565,0
20230801,171500,598165990,3565,3565,3565,3565,0
20230801,171400,598165990,3565,3565,3565,3565,0
20230801,171300,598165990,3565,3565,3565,3565,0
20230801,171200,598165990,3565,3565,3565,3565,0
20230801,171100,598165990,3565,3565,3565,3565,4340
20230801,171000,598165990,3565,3565,3565,3565,0
20230801,170900,598165990,3565,3565,3565,3565,0
20230801,170800,598165990,3565,3565,3565,3565,0
20230801,170700,598165990,3565,3565,3565,3565,0
20230801,170600,598165990,3565,3565,3565,3565,0
20230801,170500,598165990,3565,3565,3565,3565,0
20230801,170400,598165990,3565,3565,3565,3565,0
20230801,170300,598165990,3565,3565,3565,3565,0
20230801,170200,598165990,3565,3565,3565,3565,0
20230801,170100,598165990,3565,3565,3565,3565,0
20230801,170000,598165990,3565,3565,3565,3565,0
20230801,165900,598165990,3565,3565,3565,3565,0
20230801,165800,598165990,3565,3565,3565,3565,0
20230801,165700,598165990,3565,3565,3565,3565,0
20230801,165600,598165990,3565,3565,3565,3565,0
20230801,165500,598165990,3565,3565,3565,3565,0
20230801,165400,598165990,3565,3565,3565,3565,0
20230801,165300,598165990,3565,3565,3565,3565,0
20230801,165200,598165990,3565,3565,3565,3565,0
20230801,165100,598165990,3565,3565,3565,3565,0
20230801,165000,598165990,3565,3565,3565,3565,0
20230801,164900,598165990,3565,3565,3565,3565,0
20230801,164800,598165990,3565,3565,3565,3565,0
20230801,164700,598165990,3565,3565,3565,3565,0
20230801,164600,598165990,3565,3565,3565,3565,0
20230801,164500,598165990,3565,3565,3565,3565,0
20230801,164400,598165990,3565,3565,3565,3565,0
20230801,164300,598165990,3565,3565,3565,3565,0
20230801,164200,598165990,3565,3565,3565,3565,0
20230801,164100,598165990,3565,3565,3565,3565,4340
20230801,164000,598165990,3565,3565,3565,3565,0
20230801,163900,598165990,3565,3565,3565,3565,0
20230801,163800,598165990,3565,3565,3565,3565,0
20230801,163700,598165990,3565,3565,3565,3565,0
20230801,163600,598165990,3565,3565,3565,3565,0
20230801,163500,598165990,3565,3565,3565,3565,0
20230801,163400,598165990,3565,3565,3565,3565,0
20230801,163300,598165990,3565,3565,3565,3565,0
20230801,163200,598165990,3565,3565,3565,3565,0
20230801,163100,598165990,3565,3565,3565,3565,0
20230801,163000,598165990,3565,3565,3565,3565,0
20230801,162900,598165990,3565,3565,3565,3565,0
20230801,162800,598165990,3565,3565,3565,3565,0
20230801,162700,598165990,3565,3565,3565,3565,0
20230801,162600,598165990,3565,3565,3565,3565,0
20230801,162500,598165990,3565,3565,3565,3565,0
20230801,162400,598165990,3565,3565,3565,3565,0
20230801,162300,598165990,3565,3565,3565,3565,0
20230801,162200,598165990,3565,3565,3565,3565,0
20230801,162100,598165990,3565,3565,3565,3565,0
20230801,162000,598165990,3565,3565,3565,3565,0
20230801,161900,598165990,3565,3565,3565,3565,0
20230801,161800,598165990,3565,3565,3565,3565,0
20230801,161700,598165990,3565,3565,3565,3565,0
20230801,161600,598165990,3565,3565,3565,3565,0
20230801,161500,598165990,3565,3565,3565,3565,0
20230801,161400,598165990,3565,3565,3565,3565,0
20230801,161300,598165990,3565,3565,3565,3565,0
20230801,161200,598165990,3565,3565,3565,3565,0
20230801,161100,598165990,3565,3565,3565,3565,4340
20230801,161000,598165990,3565,3565,3565,3565,0
20230801,160900,598165990,3565,3565,3565,3565,0
20230801,160800,598165990,3565,3565,3565,3565,0
20230801,160700,598165990,3565,3565,3565,3565,0
20230801,160600,598165990,3565,3565,3565,3565,0
20230801,160500,598165990,3565,3565,3565,3565,0
20230801,160400,598165990,3565,3565,3565,3565,0
20230801,160300,598165990,3565,3565,3565,3565,0
20230801,160200,598165990,3565,3565,3565,3565,0
20230801,160100,598165990,3565,3565,3565,3565,0
20230801,160000,598165990,3565,3565,3565,3565,0
20230801,155900,598165990,3565,3565,3565,3565,0
20230801,155800,598165990,3565,3565,3565,3565,0
20230801,155700,598165990,3565,3565,3565,3565,0
20230801,155600,598165990,3565,3565,3565,3565,0
20230801,155500,598165990,3565,3565,3565,3565,0
20230801,155400,598165990,3565,3565,3565,3565,0
20230801,155300,598165990,3565,3565,3565,3565,0
20230801,155200,598165990,3565,3565,3565,3565,0
20230801,155100,598165990,3565,3565,3565,3565,0
20230801,155000,598165990,3565,3565,3565,3565,0
20230801,154900,598165990,3565,3565,3565,3565,0
20230801,154800,598165990,3565,3565,3565,3565,0
20230801,154700,598165990,3565,3565,3565,3565,0
20230801,154600,598165990,3565,3565,3565,3565,0
20230801,154500,598165990,3565,3565,3565,3565,0
20230801,154400,598165990,3565,3565,3565,3565,0
20230801,154300,598165990,3565,3565,3565,3565,0
20230801,154200,598165990,3565,3565,3565,3565,0
20230801,154100,598165990,3565,3565,3565,3565,4340
20230801,154000,598165990,3565,3565,3565,3565,0
20230801,153900,598165990,3565,3565,3565,3565,0
20230801,153800,598165990,3565,3565,3565,3565,0
20230801,153700,598165990,3565,3565,3565,3565,0
20230801,153600,598165990,3565,3565,3565,3565,0
20230801,153500,598165990,3565,3565,3565,3565,0
20230801,153400,598165990,3565,3565,3565,3565,0
20230801,153300,598165990,3565,3565,3565,3565,0
20230801,153200,598165990,3565,3565,3565,3565,0
20230801,153100,598165990,3565,3565,3565,3565,0
20230801,153000,598165990,3565,3565,3565,3565,4340
20230801,152900,582693890,3610,3610,3610,3610,0
20230801,152800,582693890,3610,3610,3610,3610,0
20230801,152700,582693890,3610,3610,3610,3610,0
20230801,152600,582693890,3610,3610,3610,3610,0
20230801,152500,582693890,3610,3610,3610,3610,0
20230801,152400,582693890,3610,3610,3610,3610,0
20230801,152300,582693890,3610,3610,3610,3610,0
20230801,152200,582693890,3610,3610,3610,3610,0
20230801,152100,582693890,3610,3610,3610,3610,0
20230801,152000,582693890,3610,3610,3610,3610,0
20230801,151900,582693890,3610,3615,3615,3610,1207
20230801,151800,578336465,3615,3550,3615,3490,3144
20230801,151700,567168345,3545,3620,3620,3545,1698
20230801,151600,561124760,3620,3620,3620,3540,3006
20230801,151500,550424820,3575,3605,3635,3575,5107
20230801,151400,532112460,3635,3640,3640,3590,1878
20230801,151300,525344805,3610,3640,3645,3610,1803
20230801,151200,518830805,3610,3650,3650,3610,535
20230801,151100,516892170,3650,3650,3650,3640,73
20230801,151000,516626065,3650,3650,3650,3650,3
20230801,150900,516615115,3650,3650,3650,3650,0
20230801,150800,516615115,3650,3645,3650,3640,52
20230801,150700,516425645,3645,3645,3645,3640,368
20230801,150600,515086110,3650,3650,3650,3650,239
20230801,150500,514213760,3650,3650,3650,3650,0
20230801,150400,514213760,3650,3650,3650,3650,0
20230801,150300,514213760,3650,3650,3650,3650,16
20230801,150200,514155360,3650,3650,3660,3650,80
20230801,150100,513863160,3650,3650,3650,3650,0
20230801,150000,513863160,3650,3650,3650,3650,0
20230801,145900,513863160,3650,3640,3650,3640,101
20230801,145800,513495460,3640,3650,3650,3610,1919
20230801,145700,506544950,3655,3655,3655,3655,0
20230801,145600,506544950,3655,3655,3655,3655,0
20230801,145500,506544950,3655,3660,3660,3655,2
20230801,145400,506537635,3655,3655,3655,3655,27
20230801,145300,506438950,3660,3660,3660,3660,100
20230801,145200,506072950,3660,3660,3660,3660,4
20230801,145100,506058310,3655,3655,3655,3655,10
20230801,145000,506021760,3670,3665,3670,3665,5
20230801,144900,506003430,3670,3670,3670,3670,1
20230801,144800,505999760,3670,3655,3670,3655,102
20230801,144700,505626925,3670,3665,3670,3665,8
20230801,144600,505597595,3665,3655,3665,3655,1080
20230801,144500,501640020,3655,3655,3655,3655,29
20230801,144400,501534025,3660,3660,3660,3660,3
20230801,144300,501523045,3660,3660,3660,3660,2
20230801,144200,501515725,3665,3665,3665,3665,0
20230801,144100,501515725,3665,3665,3665,3665,0
20230801,144000,501515725,3665,3665,3665,3665,1
20230801,143900,501512060,3665,3665,3665,3665,2
20230801,143800,501504730,3650,3660,3660,3650,127
20230801,143700,501040170,3660,3660,3660,3660,0
20230801,143600,501040170,3660,3665,3665,3660,420
20230801,143500,499501430,3670,3645,3670,3645,137
20230801,143400,499000070,3645,3655,3660,3645,615
20230801,143300,496758190,3650,3650,3650,3650,100
20230801,143200,496393190,3660,3645,3660,3645,176
20230801,143100,495751260,3650,3650,3650,3650,2
20230801,143000,495743960,3650,3650,3650,3650,1
20230801,142900,495740310,3650,3645,3650,3645,166
20230801,142800,495134415,3650,3650,3650,3650,33
20230801,142700,495013965,3650,3640,3650,3640,22
20230801,142600,494933865,3640,3640,3640,3640,1
20230801,142500,494930225,3640,3640,3640,3640,0
20230801,142400,494930225,3640,3640,3640,3640,50
20230801,142300,494748225,3640,3640,3640,3640,30
20230801,142200,494639025,3650,3645,3650,3645,3
20230801,142100,494628080,3640,3635,3640,3635,232
20230801,142000,493783920,3635,3635,3635,3635,0
20230801,141900,493783920,3635,3640,3640,3630,89
20230801,141800,493460385,3640,3640,3640,3640,10
20230801,141700,493423985,3640,3640,3640,3640,0
20230801,141600,493423985,3640,3640,3640,3640,5
20230801,141500,493405785,3635,3640,3640,3635,3
20230801,141400,493394870,3640,3640,3640,3640,0
20230801,141300,493394870,3640,3640,3640,3640,9
20230801,141200,493362110,3640,3640,3640,3640,0
20230801,141100,493362110,3640,3635,3640,3635,102
20230801,141000,492991330,3635,3645,3645,3635,67
20230801,140900,492747775,3650,3645,3650,3645,5
20230801,140800,492729530,3640,3640,3640,3640,0
20230801,140700,492729530,3640,3640,3640,3640,98
20230801,140600,492372810,3640,3640,3640,3640,0
20230801,140500,492372810,3640,3635,3640,3635,12
20230801,140400,492329175,3635,3620,3635,3620,301
20230801,140300,491239530,3635,3635,3635,3635,1
20230801,140200,491235895,3615,3630,3630,3610,505
20230801,140100,489408685,3620,3615,3620,3615,336
20230801,140000,488193600,3615,3625,3625,3615,229
20230801,135900,487364540,3620,3620,3620,3620,700
20230801,135800,484830540,3630,3630,3630,3630,1
20230801,135700,484826910,3625,3625,3625,3625,0
20230801,135600,484826910,3625,3625,3625,3625,0
20230801,135500,484826910,3625,3630,3630,3625,728
20230801,135400,482184330,3635,3630,3635,3630,101
20230801,135300,481817695,3630,3630,3630,3630,203
20230801,135200,481080805,3615,3620,3620,3615,301
20230801,135100,479992300,3620,3620,3620,3620,41
20230801,135000,479843880,3630,3630,3630,3630,104
20230801,134900,479466360,3620,3620,3620,3620,100
20230801,134800,479104360,3625,3625,3625,3625,287
20230801,134700,478063985,3625,3625,3625,3625,2
20230801,134600,478056735,3625,3625,3625,3620,20
20230801,134500,477984305,3625,3625,3625,3625,2
20230801,134400,477977055,3625,3625,3625,3625,3
20230801,134300,477966180,3620,3630,3630,3620,465
20230801,134200,476280130,3630,3630,3630,3620,103
20230801,134100,475907250,3625,3630,3630,3625,92
20230801,134000,475573305,3645,3645,3645,3640,4
20230801,133900,475558735,3640,3640,3640,3640,28
20230801,133800,475456815,3640,3640,3640,3640,3
20230801,133700,475445895,3630,3630,3630,3630,20
20230801,133600,475373295,3630,3630,3630,3630,100
20230801,133500,475010295,3640,3640,3640,3640,2
20230801,133400,475003015,3640,3640,3640,3640,2
20230801,133300,474995735,3645,3645,3645,3645,0
20230801,133200,474995735,3645,3645,3645,3645,0
20230801,133100,474995735,3645,3645,3645,3645,0
20230801,133000,474995735,3645,3615,3645,3615,90
20230801,132900,474669805,3615,3615,3615,3615,3
20230801,132800,474658960,3585,3620,3625,3585,1368
20230801,132700,469732510,3630,3630,3630,3630,40
20230801,132600,469587310,3630,3630,3635,3630,20
20230801,132500,469514705,3610,3610,3610,3610,0
20230801,132400,469514705,3610,3655,3655,3605,3063
20230801,132300,458389415,3660,3660,3660,3660,3
20230801,132200,458378435,3670,3670,3670,3670,0
20230801,132100,458378435,3670,3670,3670,3670,3
20230801,132000,458367425,3670,3665,3670,3660,116
20230801,131900,457942805,3665,3665,3665,3665,0
20230801,131800,457942805,3665,3665,3665,3665,50
20230801,131700,457759555,3665,3665,3665,3665,0
20230801,131600,457759555,3665,3665,3665,3665,20
20230801,131500,457686255,3670,3670,3670,3670,0
20230801,131400,457686255,3670,3670,3670,3670,62
20230801,131300,457458715,3670,3670,3670,3670,0
20230801,131200,457458715,3670,3645,3670,3645,11
20230801,131100,457418535,3645,3645,3645,3645,300
20230801,131000,456325035,3645,3645,3645,3645,0
20230801,130900,456325035,3645,3645,3645,3645,0
20230801,130800,456325035,3645,3645,3645,3645,0
20230801,130700,456325035,3645,3645,3645,3645,0
20230801,130600,456325035,3645,3645,3645,3645,0
20230801,130500,456325035,3645,3645,3645,3645,0
20230801,130400,456325035,3645,3645,3645,3645,0
20230801,130300,456325035,3645,3645,3645,3645,44
20230801,130200,456164655,3645,3650,3650,3645,300
20230801,130100,455069950,3650,3650,3650,3650,9
20230801,130000,455037100,3650,3650,3650,3650,5
20230801,125900,455018850,3650,3650,3650,3650,4
20230801,125800,455004250,3650,3650,3650,3650,8
20230801,125700,454975050,3645,3645,3645,3645,0
20230801,125600,454975050,3645,3660,3660,3645,2104
20230801,125500,447293665,3665,3665,3665,3665,0
20230801,125400,447293665,3665,3675,3675,3665,1071
20230801,125300,443368440,3665,3685,3685,3665,65
20230801,125200,443130025,3685,3685,3685,3685,374
20230801,125100,441751835,3685,3685,3685,3685,5
20230801,125000,441733410,3685,3685,3685,3685,10
20230801,124900,441696560,3685,3685,3685,3685,0
20230801,124800,441696560,3685,3685,3685,3685,21
20230801,124700,441619175,3685,3685,3685,3685,0
20230801,124600,441619175,3685,3685,3685,3685,0
20230801,124500,441619175,3685,3685,3685,3685,0
20230801,124400,441619175,3685,3685,3685,3685,200
20230801,124300,440882175,3685,3685,3685,3685,2
20230801,124200,440874805,3675,3675,3675,3675,0
20230801,124100,440874805,3675,3675,3675,3675,118
20230801,124000,440441155,3685,3685,3685,3685,2
20230801,123900,440433785,3680,3680,3680,3680,0
20230801,123800,440433785,3680,3680,3680,3680,0
20230801,123700,440433785,3680,3680,3680,3680,0
20230801,123600,440433785,3680,3680,3680,3680,0
20230801,123500,440433785,3680,3685,3685,3680,534
20230801,123400,438468660,3680,3680,3680,3680,0
20230801,123300,438468660,3680,3685,3685,3675,104
20230801,123200,438085930,3680,3680,3680,3680,145
20230801,123100,437552330,3680,3675,3680,3675,264
20230801,123000,436582120,3675,3675,3675,3675,10
20230801,122900,436545370,3675,3675,3675,3675,0
20230801,122800,436545370,3675,3675,3675,3675,0
20230801,122700,436545370,3675,3675,3675,3675,0
20230801,122600,436545370,3675,3675,3675,3675,0
20230801,122500,436545370,3675,3675,3675,3675,28
20230801,122400,436442470,3675,3675,3675,3675,100
20230801,122300,436074970,3675,3675,3675,3675,1
20230801,122200,436071295,3675,3670,3675,3670,14
20230801,122100,436019895,3670,3665,3670,3665,49
20230801,122000,435840090,3670,3670,3670,3670,10
20230801,121900,435803390,3670,3665,3670,3665,153
20230801,121800,435242640,3670,3670,3670,3670,35
20230801,121700,435114190,3685,3685,3685,3685,0
20230801,121600,435114190,3685,3685,3685,3685,0
20230801,121500,435114190,3685,3685,3685,3685,0
20230801,121400,435114190,3685,3685,3685,3685,0
20230801,121300,435114190,3685,3685,3685,3685,0
20230801,121200,435114190,3685,3685,3685,3685,2
20230801,121100,435106820,3685,3685,3685,3685,4
20230801,121000,435092080,3690,3690,3690,3690,8
20230801,120900,435062560,3690,3690,3690,3690,1
20230801,120800,435058870,3690,3690,3690,3690,0
20230801,120700,435058870,3690,3690,3690,3690,99
20230801,120600,434693560,3695,3695,3695,3695,141
20230801,120500,434172565,3695,3700,3700,3695,14
20230801,120400,434120770,3700,3700,3700,3700,1
20230801,120300,434117070,3700,3695,3700,3695,131
20230801,120200,433632965,3695,3695,3695,3695,1
20230801,120100,433629270,3700,3695,3700,3695,171
20230801,120000,432997080,3695,3695,3695,3695,9
20230801,115900,432963825,3695,3665,3695,3665,5
20230801,115800,432945385,3690,3690,3690,3690,100
20230801,115700,432576385,3690,3690,3690,3690,5
20230801,115600,432557935,3690,3675,3690,3650,626
20230801,115500,430269475,3690,3690,3690,3690,0
20230801,115400,430269475,3690,3690,3690,3690,0
20230801,115300,430269475,3690,3690,3690,3690,0
20230801,115200,430269475,3690,3695,3695,3690,596
20230801,115100,428069795,3695,3690,3695,3690,297
20230801,115000,426973175,3690,3690,3690,3690,4
20230801,114900,426958415,3690,3690,3690,3690,0
20230801,114800,426958415,3690,3690,3690,3690,0
20230801,114700,426958415,3690,3690,3690,3690,0
20230801,114600,426958415,3690,3690,3690,3690,1
20230801,114500,426954725,3680,3680,3680,3680,24
20230801,114400,426866405,3690,3690,3690,3690,0
20230801,114300,426866405,3690,3690,3690,3690,0
20230801,114200,426866405,3690,3690,3690,3690,0
20230801,114100,426866405,3690,3680,3690,3680,1453
20230801,114000,421505785,3680,3680,3680,3680,0
20230801,113900,421505785,3680,3680,3680,3680,4
20230801,113800,421491065,3670,3690,3690,3670,135
20230801,113700,420994070,3690,3690,3690,3690,12
20230801,113600,420949790,3690,3690,3690,3690,0
20230801,113500,420949790,3690,3690,3690,3690,0
20230801,113400,420949790,3690,3690,3690,3690,2
20230801,113300,420942410,3690,3690,3690,3690,0
20230801,113200,420942410,3690,3690,3690,3690,4
20230801,113100,420927650,3665,3670,3670,3665,221
20230801,113000,420117065,3690,3690,3690,3690,0
20230801,112900,420117065,3690,3690,3690,3690,8
20230801,112800,420087545,3695,3695,3695,3695,0
20230801,112700,420087545,3695,3695,3695,3695,0
20230801,112600,420087545,3695,3695,3695,3695,0
20230801,112500,420087545,3695,3695,3695,3695,0
20230801,112400,420087545,3695,3695,3695,3695,0
20230801,112300,420087545,3695,3685,3695,3685,54
20230801,112200,419888430,3685,3685,3685,3685,0
20230801,112100,419888430,3685,3680,3685,3680,172
20230801,112000,419255460,3680,3670,3680,3665,89
20230801,111900,418929160,3670,3680,3690,3670,746
20230801,111800,416188630,3690,3690,3690,3690,5
20230801,111700,416170180,3690,3690,3690,3690,0
20230801,111600,416170180,3690,3690,3690,3690,0
20230801,111500,416170180,3690,3675,3690,3675,98
20230801,111400,415810015,3675,3690,3690,3675,927
20230801,111300,412403260,3690,3690,3690,3690,0
20230801,111200,412403260,3690,3680,3690,3675,73
20230801,111100,412134795,3690,3685,3690,3685,8
20230801,111000,412105300,3690,3695,3695,3690,9
20230801,110900,412072085,3695,3695,3695,3695,19
20230801,110800,412001880,3695,3715,3715,3695,644
20230801,110700,409616635,3715,3715,3715,3715,1
20230801,110600,409612920,3720,3720,3720,3720,0
20230801,110500,409612920,3720,3720,3720,3720,0
20230801,110400,409612920,3720,3720,3720,3720,2
20230801,110300,409605480,3715,3715,3715,3715,0
20230801,110200,409605480,3715,3715,3720,3715,183
20230801,110100,408925630,3715,3715,3715,3715,0
20230801,110000,408925630,3715,3715,3715,3715,0
20230801,105900,408925630,3715,3720,3720,3715,491
20230801,105800,407099385,3720,3720,3720,3720,3
20230801,105700,407088225,3710,3710,3710,3710,339
20230801,105600,405830535,3720,3720,3720,3720,0
20230801,105500,405830535,3720,3720,3720,3720,143
20230801,105400,405298575,3720,3720,3720,3720,43
20230801,105300,405138615,3715,3720,3725,3715,222
20230801,105200,404313815,3720,3720,3720,3720,240
20230801,105100,403421015,3725,3725,3725,3725,2
20230801,105000,403413565,3720,3720,3720,3720,11
20230801,104900,403372645,3720,3720,3720,3720,21
20230801,104800,403294525,3720,3720,3720,3720,0
20230801,104700,403294525,3720,3720,3720,3720,15
20230801,104600,403238725,3725,3720,3725,3720,21
20230801,104500,403160590,3725,3720,3725,3720,36
20230801,104400,403026655,3725,3725,3725,3725,0
20230801,104300,403026655,3725,3725,3725,3725,160
20230801,104200,402430655,3725,3725,3725,3725,0
20230801,104100,402430655,3725,3725,3725,3725,1
20230801,104000,402426930,3720,3720,3720,3720,411
20230801,103900,400898010,3720,3715,3720,3715,205
20230801,103800,400136430,3720,3720,3720,3720,0
20230801,103700,400136430,3720,3720,3720,3720,0
20230801,103600,400136430,3720,3725,3725,3720,40
20230801,103500,399987625,3730,3730,3730,3730,1
20230801,103400,399983895,3730,3730,3730,3730,2
20230801,103300,399976435,3730,3725,3730,3725,568
20230801,103200,397860625,3730,3725,3730,3725,522
20230801,103100,395916165,3725,3725,3725,3725,634
20230801,103000,393554515,3725,3725,3725,3725,0
20230801,102900,393554515,3725,3725,3725,3725,11
20230801,102800,393513540,3725,3725,3725,3725,9
20230801,102700,393480015,3730,3730,3730,3730,1003
20230801,102600,389738825,3730,3720,3730,3720,41
20230801,102500,389586235,3730,3730,3730,3730,15
20230801,102400,389530285,3730,3730,3730,3730,15
20230801,102300,389474335,3730,3730,3730,3730,4
20230801,102200,389459415,3730,3730,3730,3730,28
20230801,102100,389354975,3730,3730,3730,3730,100
20230801,102000,388981975,3730,3725,3730,3725,55
20230801,101900,388776885,3720,3690,3720,3690,5547
20230801,101800,368272295,3690,3685,3690,3685,206
20230801,101700,367513180,3685,3685,3685,3685,11
20230801,101600,367472645,3685,3685,3685,3685,81
20230801,101500,367174160,3675,3680,3680,3675,73
20230801,101400,366905800,3680,3685,3685,3680,62
20230801,101300,366677580,3680,3680,3680,3680,5
20230801,101200,366659180,3685,3685,3685,3685,27
20230801,101100,366559685,3690,3690,3690,3690,2
20230801,101000,366552305,3690,3690,3690,3690,0
20230801,100900,366552305,3690,3690,3690,3680,96
20230801,100800,366198615,3690,3690,3690,3690,0
20230801,100700,366198615,3690,3690,3690,3690,0
20230801,100600,366198615,3690,3690,3690,3690,19
20230801,100500,366128505,3690,3690,3690,3690,351
20230801,100400,364833315,3690,3675,3690,3675,232
20230801,100300,363980535,3690,3690,3690,3690,0
20230801,100200,363980535,3690,3690,3695,3690,59
20230801,100100,363762820,3695,3695,3695,3695,0
20230801,100000,363762820,3695,3695,3695,3695,0
20230801,095900,363762820,3695,3695,3695,3695,0
20230801,095800,363762820,3695,3690,3695,3690,4
20230801,095700,363748050,3695,3670,3695,3665,237
20230801,095600,362877585,3695,3695,3695,3695,100
20230801,095500,362508085,3695,3690,3695,3690,462
20230801,095400,360802645,3690,3690,3690,3690,5
20230801,095300,360784195,3695,3695,3695,3695,200
20230801,095200,360045195,3695,3665,3695,3655,2484
20230801,095100,350953480,3670,3700,3700,3670,1018
20230801,095000,347216095,3695,3705,3705,3675,1231
20230801,094900,342669265,3735,3730,3735,3730,152
20230801,094800,342102080,3735,3715,3735,3710,1176
20230801,094700,337737620,3735,3735,3735,3735,219
20230801,094600,336919655,3735,3725,3735,3720,903
20230801,094500,333550250,3735,3730,3735,3730,767
20230801,094400,330689325,3735,3725,3735,3725,1754
20230801,094300,324150600,3725,3725,3725,3725,1
20230801,094200,324146875,3725,3720,3725,3720,4
20230801,094100,324131985,3720,3720,3725,3720,513
20230801,094000,322221465,3720,3725,3725,3710,393
20230801,093900,320762045,3730,3690,3730,3690,899
20230801,093800,317426550,3710,3700,3710,3690,1420
20230801,093700,312167555,3690,3705,3705,3690,466
20230801,093600,310444235,3700,3705,3705,3700,4
20230801,093500,310429425,3705,3710,3710,3705,973
20230801,093400,306819745,3710,3710,3710,3705,350
20230801,093300,305522780,3710,3710,3710,3710,0
20230801,093200,305522780,3710,3710,3710,3710,1130
20230801,093100,301330480,3710,3710,3715,3690,2721
20230801,093000,291254920,3715,3735,3740,3715,386
20230801,092900,289818245,3735,3730,3735,3720,129
20230801,092800,289338155,3740,3740,3740,3740,1
20230801,092700,289334415,3740,3745,3745,3735,409
20230801,092600,287805590,3745,3740,3755,3730,715
20230801,092500,285131235,3740,3740,3740,3730,201
20230801,092400,284380495,3710,3715,3715,3705,211
20230801,092300,283597845,3740,3755,3755,3705,1348
20230801,092200,278542390,3750,3740,3750,3735,5002
20230801,092100,259797465,3715,3730,3750,3715,727
20230801,092000,257080830,3730,3715,3730,3715,7204
20230801,091900,230261020,3715,3710,3715,3710,5273
20230801,091800,210692420,3710,3700,3720,3700,481
20230801,091700,208907940,3700,3635,3710,3630,15040
20230801,091600,153333790,3655,3640,3655,3635,3412
20230801,091500,140885640,3645,3645,3645,3600,619
20230801,091400,138654045,3645,3645,3645,3635,13
20230801,091300,138606760,3645,3645,3650,3600,399
20230801,091200,137153140,3640,3595,3640,3595,2930
20230801,091100,126545825,3595,3700,3700,3595,6607
20230801,091000,102489960,3720,3665,3725,3640,9932
20230801,090900,65797005,3665,3635,3665,3630,450
20230801,090800,64155850,3630,3630,3700,3615,1581
20230801,090700,58397000,3630,3595,3630,3595,2495
20230801,090600,49371115,3595,3580,3600,3580,5033
20230801,090500,31324820,3545,3580,3580,3545,77
20230801,090400,31051505,3585,3580,3585,3580,120
20230801,090300,30621405,3580,3510,3580,3500,5096
20230801,090200,12408815,3485,3500,3500,3485,20
20230801,090100,12338845,3475,3475,3475,3475,0
20230801,090000,12338845,3475,3450,3475,3440,3562