KissMeData/036620/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190900,5455626285,4105,4105,4105,4105,9513
20230803,190800,5455626285,4105,4105,4105,4105,0
20230803,190700,5455626285,4105,4105,4105,4105,0
20230803,190600,5455626285,4105,4105,4105,4105,0
20230803,190500,5455626285,4105,4105,4105,4105,0
20230803,190400,5455626285,4105,4105,4105,4105,0
20230803,190300,5455626285,4105,4105,4105,4105,0
20230803,190200,5455626285,4105,4105,4105,4105,0
20230803,190100,5455626285,4105,4105,4105,4105,0
20230803,190000,5455626285,4105,4105,4105,4105,0
20230803,185900,5455626285,4105,4105,4105,4105,0
20230803,185800,5455626285,4105,4105,4105,4105,0
20230803,185700,5455626285,4105,4105,4105,4105,0
20230803,185600,5455626285,4105,4105,4105,4105,0
20230803,185500,5455626285,4105,4105,4105,4105,0
20230803,185400,5455626285,4105,4105,4105,4105,0
20230803,185300,5455626285,4105,4105,4105,4105,0
20230803,185200,5455626285,4105,4105,4105,4105,0
20230803,185100,5455626285,4105,4105,4105,4105,0
20230803,185000,5455626285,4105,4105,4105,4105,0
20230803,184900,5455626285,4105,4105,4105,4105,0
20230803,184800,5455626285,4105,4105,4105,4105,0
20230803,184700,5455626285,4105,4105,4105,4105,0
20230803,184600,5455626285,4105,4105,4105,4105,0
20230803,184500,5455626285,4105,4105,4105,4105,0
20230803,184400,5455626285,4105,4105,4105,4105,0
20230803,184300,5455626285,4105,4105,4105,4105,0
20230803,184200,5455626285,4105,4105,4105,4105,0
20230803,184100,5455626285,4105,4105,4105,4105,0
20230803,184000,5455626285,4105,4105,4105,4105,0
20230803,183900,5455626285,4105,4105,4105,4105,9513
20230803,183800,5455626285,4105,4105,4105,4105,0
20230803,183700,5455626285,4105,4105,4105,4105,0
20230803,183600,5455626285,4105,4105,4105,4105,0
20230803,183500,5455626285,4105,4105,4105,4105,0
20230803,183400,5455626285,4105,4105,4105,4105,0
20230803,183300,5455626285,4105,4105,4105,4105,0
20230803,183200,5455626285,4105,4105,4105,4105,0
20230803,183100,5455626285,4105,4105,4105,4105,0
20230803,183000,5455626285,4105,4105,4105,4105,0
20230803,182900,5455626285,4105,4105,4105,4105,0
20230803,182800,5455626285,4105,4105,4105,4105,0
20230803,182700,5455626285,4105,4105,4105,4105,0
20230803,182600,5455626285,4105,4105,4105,4105,0
20230803,182500,5455626285,4105,4105,4105,4105,0
20230803,182400,5455626285,4105,4105,4105,4105,0
20230803,182300,5455626285,4105,4105,4105,4105,0
20230803,182200,5455626285,4105,4105,4105,4105,0
20230803,182100,5455626285,4105,4105,4105,4105,0
20230803,182000,5455626285,4105,4105,4105,4105,0
20230803,181900,5455626285,4105,4105,4105,4105,0
20230803,181800,5455626285,4105,4105,4105,4105,0
20230803,181700,5455626285,4105,4105,4105,4105,0
20230803,181600,5455626285,4105,4105,4105,4105,0
20230803,181500,5455626285,4105,4105,4105,4105,0
20230803,181400,5455626285,4105,4105,4105,4105,0
20230803,181300,5455626285,4105,4105,4105,4105,0
20230803,181200,5455626285,4105,4105,4105,4105,0
20230803,181100,5455626285,4105,4105,4105,4105,0
20230803,181000,5455626285,4105,4105,4105,4105,0
20230803,180900,5455626285,4105,4105,4105,4105,9513
20230803,180800,5455626285,4105,4105,4105,4105,0
20230803,180700,5455626285,4105,4105,4105,4105,0
20230803,180600,5455626285,4105,4105,4105,4105,0
20230803,180500,5455626285,4105,4105,4105,4105,0
20230803,180400,5455626285,4105,4105,4105,4105,0
20230803,180300,5455626285,4105,4105,4105,4105,0
20230803,180200,5455626285,4105,4105,4105,4105,0
20230803,180100,5455626285,4105,4105,4105,4105,0
20230803,180000,5455626285,4105,4105,4105,4105,0
20230803,175900,5455626285,4105,4105,4105,4105,0
20230803,175800,5455626285,4105,4105,4105,4105,0
20230803,175700,5455626285,4105,4105,4105,4105,0
20230803,175600,5455626285,4105,4105,4105,4105,0
20230803,175500,5455626285,4105,4105,4105,4105,0
20230803,175400,5455626285,4105,4105,4105,4105,0
20230803,175300,5455626285,4105,4105,4105,4105,0
20230803,175200,5455626285,4105,4105,4105,4105,0
20230803,175100,5455626285,4105,4105,4105,4105,0
20230803,175000,5455626285,4105,4105,4105,4105,0
20230803,174900,5455626285,4105,4105,4105,4105,0
20230803,174800,5455626285,4105,4105,4105,4105,0
20230803,174700,5455626285,4105,4105,4105,4105,0
20230803,174600,5455626285,4105,4105,4105,4105,0
20230803,174500,5455626285,4105,4105,4105,4105,0
20230803,174400,5455626285,4105,4105,4105,4105,0
20230803,174300,5455626285,4105,4105,4105,4105,0
20230803,174200,5455626285,4105,4105,4105,4105,0
20230803,174100,5455626285,4105,4105,4105,4105,0
20230803,174000,5455626285,4105,4105,4105,4105,0
20230803,173900,5455626285,4105,4105,4105,4105,9513
20230803,173800,5455626285,4105,4105,4105,4105,0
20230803,173700,5455626285,4105,4105,4105,4105,0
20230803,173600,5455626285,4105,4105,4105,4105,0
20230803,173500,5455626285,4105,4105,4105,4105,0
20230803,173400,5455626285,4105,4105,4105,4105,0
20230803,173300,5455626285,4105,4105,4105,4105,0
20230803,173200,5455626285,4105,4105,4105,4105,0
20230803,173100,5455626285,4105,4105,4105,4105,0
20230803,173000,5455626285,4105,4105,4105,4105,0
20230803,172900,5455626285,4105,4105,4105,4105,0
20230803,172800,5455626285,4105,4105,4105,4105,0
20230803,172700,5455626285,4105,4105,4105,4105,0
20230803,172600,5455626285,4105,4105,4105,4105,0
20230803,172500,5455626285,4105,4105,4105,4105,0
20230803,172400,5455626285,4105,4105,4105,4105,0
20230803,172300,5455626285,4105,4105,4105,4105,0
20230803,172200,5455626285,4105,4105,4105,4105,0
20230803,172100,5455626285,4105,4105,4105,4105,0
20230803,172000,5455626285,4105,4105,4105,4105,0
20230803,171900,5455626285,4105,4105,4105,4105,0
20230803,171800,5455626285,4105,4105,4105,4105,0
20230803,171700,5455626285,4105,4105,4105,4105,0
20230803,171600,5455626285,4105,4105,4105,4105,0
20230803,171500,5455626285,4105,4105,4105,4105,0
20230803,171400,5455626285,4105,4105,4105,4105,0
20230803,171300,5455626285,4105,4105,4105,4105,0
20230803,171200,5455626285,4105,4105,4105,4105,0
20230803,171100,5455626285,4105,4105,4105,4105,0
20230803,171000,5455626285,4105,4105,4105,4105,0
20230803,170900,5455626285,4105,4105,4105,4105,9513
20230803,170800,5455626285,4105,4105,4105,4105,0
20230803,170700,5455626285,4105,4105,4105,4105,0
20230803,170600,5455626285,4105,4105,4105,4105,0
20230803,170500,5455626285,4105,4105,4105,4105,0
20230803,170400,5455626285,4105,4105,4105,4105,0
20230803,170300,5455626285,4105,4105,4105,4105,0
20230803,170200,5455626285,4105,4105,4105,4105,0
20230803,170100,5455626285,4105,4105,4105,4105,0
20230803,170000,5455626285,4105,4105,4105,4105,0
20230803,165900,5455626285,4105,4105,4105,4105,0
20230803,165800,5455626285,4105,4105,4105,4105,0
20230803,165700,5455626285,4105,4105,4105,4105,0
20230803,165600,5455626285,4105,4105,4105,4105,0
20230803,165500,5455626285,4105,4105,4105,4105,0
20230803,165400,5455626285,4105,4105,4105,4105,0
20230803,165300,5455626285,4105,4105,4105,4105,0
20230803,165200,5455626285,4105,4105,4105,4105,0
20230803,165100,5455626285,4105,4105,4105,4105,0
20230803,165000,5455626285,4105,4105,4105,4105,0
20230803,164900,5455626285,4105,4105,4105,4105,0
20230803,164800,5455626285,4105,4105,4105,4105,0
20230803,164700,5455626285,4105,4105,4105,4105,0
20230803,164600,5455626285,4105,4105,4105,4105,0
20230803,164500,5455626285,4105,4105,4105,4105,0
20230803,164400,5455626285,4105,4105,4105,4105,0
20230803,164300,5455626285,4105,4105,4105,4105,0
20230803,164200,5455626285,4105,4105,4105,4105,0
20230803,164100,5455626285,4105,4105,4105,4105,0
20230803,164000,5455626285,4105,4105,4105,4105,0
20230803,163900,5455626285,4105,4105,4105,4105,9513
20230803,163800,5455626285,4105,4105,4105,4105,0
20230803,163700,5455626285,4105,4105,4105,4105,0
20230803,163600,5455626285,4105,4105,4105,4105,0
20230803,163500,5455626285,4105,4105,4105,4105,0
20230803,163400,5455626285,4105,4105,4105,4105,0
20230803,163300,5455626285,4105,4105,4105,4105,0
20230803,163200,5455626285,4105,4105,4105,4105,0
20230803,163100,5455626285,4105,4105,4105,4105,0
20230803,163000,5455626285,4105,4105,4105,4105,0
20230803,162900,5455626285,4105,4105,4105,4105,0
20230803,162800,5455626285,4105,4105,4105,4105,0
20230803,162700,5455626285,4105,4105,4105,4105,0
20230803,162600,5455626285,4105,4105,4105,4105,0
20230803,162500,5455626285,4105,4105,4105,4105,0
20230803,162400,5455626285,4105,4105,4105,4105,0
20230803,162300,5455626285,4105,4105,4105,4105,0
20230803,162200,5455626285,4105,4105,4105,4105,0
20230803,162100,5455626285,4105,4105,4105,4105,0
20230803,162000,5455626285,4105,4105,4105,4105,0
20230803,161900,5455626285,4105,4105,4105,4105,0
20230803,161800,5455626285,4105,4105,4105,4105,0
20230803,161700,5455626285,4105,4105,4105,4105,0
20230803,161600,5455626285,4105,4105,4105,4105,0
20230803,161500,5455626285,4105,4105,4105,4105,0
20230803,161400,5455626285,4105,4105,4105,4105,0
20230803,161300,5455626285,4105,4105,4105,4105,0
20230803,161200,5455626285,4105,4105,4105,4105,0
20230803,161100,5455626285,4105,4105,4105,4105,0
20230803,161000,5455626285,4105,4105,4105,4105,0
20230803,160900,5455626285,4105,4105,4105,4105,9513
20230803,160800,5455626285,4105,4105,4105,4105,0
20230803,160700,5455626285,4105,4105,4105,4105,0
20230803,160600,5455626285,4105,4105,4105,4105,0
20230803,160500,5455626285,4105,4105,4105,4105,0
20230803,160400,5455626285,4105,4105,4105,4105,0
20230803,160300,5455626285,4105,4105,4105,4105,0
20230803,160200,5455626285,4105,4105,4105,4105,0
20230803,160100,5455626285,4105,4105,4105,4105,0
20230803,160000,5455626285,4105,4105,4105,4105,0
20230803,155900,5455626285,4105,4105,4105,4105,0
20230803,155800,5455626285,4105,4105,4105,4105,0
20230803,155700,5455626285,4105,4105,4105,4105,0
20230803,155600,5455626285,4105,4105,4105,4105,0
20230803,155500,5455626285,4105,4105,4105,4105,0
20230803,155400,5455626285,4105,4105,4105,4105,0
20230803,155300,5455626285,4105,4105,4105,4105,0
20230803,155200,5455626285,4105,4105,4105,4105,0
20230803,155100,5455626285,4105,4105,4105,4105,0
20230803,155000,5455626285,4105,4105,4105,4105,0
20230803,154900,5455626285,4105,4105,4105,4105,0
20230803,154800,5455626285,4105,4105,4105,4105,0
20230803,154700,5455626285,4105,4105,4105,4105,0
20230803,154600,5455626285,4105,4105,4105,4105,0
20230803,154500,5455626285,4105,4105,4105,4105,0
20230803,154400,5455626285,4105,4105,4105,4105,0
20230803,154300,5455626285,4105,4105,4105,4105,0
20230803,154200,5455626285,4105,4105,4105,4105,0
20230803,154100,5455626285,4105,4105,4105,4105,0
20230803,154000,5455626285,4105,4105,4105,4105,0
20230803,153900,5455626285,4105,4105,4105,4105,9513
20230803,153800,5455626285,4105,4105,4105,4105,0
20230803,153700,5455626285,4105,4105,4105,4105,0
20230803,153600,5455626285,4105,4105,4105,4105,0
20230803,153500,5455626285,4105,4105,4105,4105,0
20230803,153400,5455626285,4105,4105,4105,4105,0
20230803,153300,5455626285,4105,4105,4105,4105,0
20230803,153200,5455626285,4105,4105,4105,4105,0
20230803,153100,5455626285,4105,4105,4105,4105,0
20230803,153000,5455626285,4105,4105,4105,4105,9513
20230803,152900,5416575420,4115,4115,4115,4115,0
20230803,152800,5416575420,4115,4115,4115,4115,0
20230803,152700,5416575420,4115,4115,4115,4115,0
20230803,152600,5416575420,4115,4115,4115,4115,0
20230803,152500,5416575420,4115,4115,4115,4115,0
20230803,152400,5416575420,4115,4115,4115,4115,0
20230803,152300,5416575420,4115,4115,4115,4115,0
20230803,152200,5416575420,4115,4115,4115,4115,0
20230803,152100,5416575420,4115,4115,4115,4115,0
20230803,152000,5416575420,4115,4115,4115,4115,0
20230803,151900,5416575420,4115,4090,4115,4085,282
20230803,151800,5415421870,4115,4085,4120,4080,1715
20230803,151700,5408418225,4120,4130,4135,4075,7047
20230803,151600,5379426440,4130,4125,4130,4115,1269
20230803,151500,5374197300,4125,4120,4125,4090,10702
20230803,151400,5330286855,4125,4120,4125,4120,573
20230803,151300,5327926090,4110,4125,4125,4105,3300
20230803,151200,5314350660,4120,4130,4135,4120,3989
20230803,151100,5297870075,4130,4130,4135,4120,8067
20230803,151000,5264526970,4130,4115,4130,4110,3942
20230803,150900,5248303775,4115,4135,4135,4115,6361
20230803,150800,5222060550,4140,4140,4140,4140,650
20230803,150700,5219369550,4140,4145,4145,4140,3238
20230803,150600,5205964120,4140,4140,4145,4140,5134
20230803,150500,5184707870,4140,4150,4155,4140,4547
20230803,150400,5165869960,4150,4145,4150,4145,3895
20230803,150300,5149709910,4145,4155,4155,4145,2275
20230803,150200,5140257435,4135,4150,4155,4135,5494
20230803,150100,5117453980,4150,4140,4150,4135,6398
20230803,150000,5090916795,4135,4145,4145,4135,1329
20230803,145900,5085411450,4140,4145,4150,4140,485
20230803,145800,5083403030,4145,4135,4145,4135,6357
20230803,145700,5057060055,4140,4140,4140,4130,3723
20230803,145600,5041661635,4135,4140,4140,4135,1011
20230803,145500,5037476245,4140,4140,4140,4135,5018
20230803,145400,5016702575,4135,4140,4140,4135,882
20230803,145300,5013054280,4145,4135,4145,4135,831
20230803,145200,5009614085,4140,4140,4140,4140,535
20230803,145100,5007399185,4140,4135,4140,4130,2758
20230803,145000,4995987580,4130,4135,4135,4130,2278
20230803,144900,4986579285,4140,4140,4140,4140,244
20230803,144800,4985569125,4135,4135,4135,4130,3079
20230803,144700,4972845365,4130,4130,4130,4130,0
20230803,144600,4972845365,4130,4130,4135,4125,1330
20230803,144500,4967352920,4135,4130,4135,4130,1807
20230803,144400,4959881125,4130,4135,4135,4130,2585
20230803,144300,4949192450,4135,4145,4150,4135,2731
20230803,144200,4937877195,4145,4135,4145,4135,6055
20230803,144100,4912791655,4135,4130,4135,4130,3872
20230803,144000,4896788660,4135,4130,4135,4130,5680
20230803,143900,4873310790,4130,4125,4135,4125,2205
20230803,143800,4864203805,4125,4130,4130,4125,651
20230803,143700,4861515930,4130,4130,4130,4125,550
20230803,143600,4859244580,4125,4125,4125,4120,1684
20230803,143500,4852298230,4120,4130,4130,4120,2407
20230803,143400,4842372565,4125,4125,4125,4120,4868
20230803,143300,4822292215,4125,4120,4125,4120,865
20230803,143200,4818724385,4120,4120,4120,4120,31
20230803,143100,4818596665,4125,4120,4125,4120,5187
20230803,143000,4797215380,4120,4120,4125,4120,1317
20230803,142900,4791787885,4125,4120,4125,4120,1183
20230803,142800,4786908875,4125,4125,4125,4125,861
20230803,142700,4783357250,4120,4125,4125,4120,1217
20230803,142600,4778339125,4120,4125,4130,4120,853
20230803,142500,4774818220,4125,4120,4135,4120,6818
20230803,142400,4746675140,4120,4120,4125,4120,3546
20230803,142300,4732061455,4120,4115,4125,4115,1259
20230803,142200,4726875770,4105,4120,4120,4105,4976
20230803,142100,4706443555,4115,4115,4120,4115,1479
20230803,142000,4700357440,4110,4120,4120,4110,1800
20230803,141900,4692952520,4110,4110,4135,4110,7165
20230803,141800,4663471515,4110,4110,4110,4105,3497
20230803,141700,4649098895,4105,4105,4105,4100,1685
20230803,141600,4642183855,4105,4100,4105,4100,1500
20230803,141500,4636031355,4100,4105,4105,4095,1430
20230803,141400,4630163035,4110,4100,4110,4100,2466
20230803,141300,4620047755,4100,4100,4105,4100,727
20230803,141200,4617065470,4110,4100,4110,4095,1182
20230803,141100,4612213855,4090,4095,4100,4090,5024
20230803,141000,4591653190,4095,4095,4095,4090,13277
20230803,140900,4537284945,4095,4095,4100,4085,5272
20230803,140800,4515695495,4100,4100,4100,4095,1027
20230803,140700,4511485510,4100,4100,4100,4100,262
20230803,140600,4510411310,4110,4095,4110,4095,2264
20230803,140500,4501114340,4095,4100,4105,4095,685
20230803,140400,4498304435,4100,4100,4100,4100,334
20230803,140300,4496935035,4100,4095,4100,4095,2715
20230803,140200,4485811420,4095,4095,4095,4095,316
20230803,140100,4484517400,4095,4095,4100,4090,4354
20230803,140000,4466700675,4100,4100,4110,4100,1138
20230803,135900,4462030820,4110,4100,4110,4100,1610
20230803,135800,4455421290,4095,4105,4105,4095,552
20230803,135700,4453158850,4105,4095,4110,4095,1078
20230803,135600,4448735315,4100,4095,4100,4095,1202
20230803,135500,4443808135,4100,4090,4100,4090,244
20230803,135400,4442809305,4100,4100,4100,4090,2433
20230803,135300,4432844005,4095,4095,4100,4095,823
20230803,135200,4429471715,4095,4105,4105,4095,1636
20230803,135100,4422763315,4110,4105,4110,4100,1226
20230803,135000,4417728375,4100,4095,4100,4095,521
20230803,134900,4415592425,4100,4095,4100,4095,5593
20230803,134800,4392664335,4095,4095,4095,4095,935
20230803,134700,4388835510,4095,4095,4095,4085,808
20230803,134600,4385528790,4100,4090,4100,4080,3932
20230803,134500,4369446960,4090,4095,4095,4090,1614
20230803,134400,4362843600,4095,4100,4100,4095,762
20230803,134300,4359720710,4095,4095,4095,4095,242
20230803,134200,4358729720,4100,4095,4100,4095,607
20230803,134100,4356241735,4100,4095,4100,4090,1992
20230803,134000,4348076235,4095,4085,4095,4085,990
20230803,133900,4344024530,4085,4075,4090,4075,1258
20230803,133800,4338885720,4075,4075,4075,4075,320
20230803,133700,4337581720,4080,4075,4080,4075,1242
20230803,133600,4332515480,4080,4080,4080,4080,1115
20230803,133500,4327966280,4080,4075,4080,4075,1899
20230803,133400,4320219220,4075,4080,4080,4075,734
20230803,133300,4317225670,4075,4075,4075,4075,0
20230803,133200,4317225670,4075,4075,4080,4075,4367
20230803,133100,4299413900,4065,4065,4070,4065,3407
20230803,133000,4285548575,4055,4085,4085,4055,5013
20230803,132900,4265167630,4100,4085,4100,4085,1338
20230803,132800,4259689350,4080,4095,4095,4080,5102
20230803,132700,4238842450,4100,4105,4110,4100,9818
20230803,132600,4198561970,4110,4105,4110,4105,674
20230803,132500,4195792695,4105,4105,4105,4105,142
20230803,132400,4195209785,4110,4105,4110,4105,1084
20230803,132300,4190755645,4110,4105,4110,4105,585
20230803,132200,4188353415,4110,4110,4115,4105,1334
20230803,132100,4182870285,4105,4115,4115,4105,3547
20230803,132000,4168279820,4115,4115,4120,4115,1062
20230803,131900,4163907130,4110,4115,4125,4110,4738
20230803,131800,4144410305,4125,4125,4130,4115,2520
20230803,131700,4134021835,4125,4125,4130,4125,1204
20230803,131600,4129052890,4125,4120,4125,4110,4355
20230803,131500,4111111520,4125,4135,4135,4125,17379
20230803,131400,4039336175,4135,4140,4140,4135,5209
20230803,131300,4017773180,4140,4145,4145,4140,647
20230803,131200,4015093555,4140,4145,4155,4140,959
20230803,131100,4011112810,4145,4155,4155,4145,3066
20230803,131000,3998385920,4155,4150,4155,4150,4560
20230803,130900,3979442275,4150,4140,4155,4140,1751
20230803,130800,3972177665,4140,4150,4155,4140,5658
20230803,130700,3948700080,4155,4150,4155,4145,2516
20230803,130600,3938253500,4150,4145,4155,4130,3567
20230803,130500,3923481615,4160,4150,4160,4135,11995
20230803,130400,3873742785,4150,4150,4160,4145,12360
20230803,130300,3822405265,4145,4145,4145,4140,2082
20230803,130200,3813776090,4140,4135,4140,4135,4105
20230803,130100,3796797080,4130,4120,4130,4120,6261
20230803,130000,3770960400,4120,4120,4120,4115,1686
20230803,125900,3764016065,4125,4120,4125,4115,1735
20230803,125800,3756864880,4125,4125,4125,4115,8559
20230803,125700,3721572755,4120,4115,4120,4110,3061
20230803,125600,3708970530,4115,4105,4115,4105,1670
20230803,125500,3702104490,4115,4110,4115,4110,2736
20230803,125400,3690856975,4110,4115,4115,4110,4224
20230803,125300,3673493345,4115,4115,4120,4110,2719
20230803,125200,3662296605,4110,4115,4115,4105,5102
20230803,125100,3641318240,4105,4085,4110,4085,22161
20230803,125000,3550517275,4080,4075,4085,4075,3371
20230803,124900,3536764240,4075,4075,4080,4075,2886
20230803,124800,3524999715,4075,4075,4075,4070,1672
20230803,124700,3518186830,4085,4070,4085,4070,2085
20230803,124600,3509681860,4070,4070,4070,4070,467
20230803,124500,3507781170,4075,4075,4075,4070,5342
20230803,124400,3486012670,4070,4065,4075,4065,5147
20230803,124300,3465039400,4065,4075,4075,4065,3075
20230803,124200,3452510605,4080,4070,4080,4065,2038
20230803,124100,3444205390,4070,4075,4080,4070,3027
20230803,124000,3431864265,4070,4075,4075,4070,684
20230803,123900,3429077885,4070,4050,4085,4050,2446
20230803,123800,3419132090,4050,4055,4055,4050,266
20230803,123700,3418054630,4065,4055,4065,4055,536
20230803,123600,3415876150,4065,4065,4065,4065,3777
20230803,123500,3400522645,4060,4065,4070,4060,2051
20230803,123400,3392189755,4055,4090,4090,4055,11713
20230803,123300,3344528485,4090,4095,4095,4090,2927
20230803,123200,3332545140,4095,4080,4095,4080,5357
20230803,123100,3310633875,4075,4080,4080,4075,1138
20230803,123000,3305992850,4080,4075,4080,4075,1501
20230803,122900,3299873770,4080,4065,4080,4065,2002
20230803,122800,3291721130,4065,4065,4070,4065,327
20230803,122700,3290391525,4070,4075,4075,4070,2204
20230803,122600,3281414490,4080,4085,4085,4075,2762
20230803,122500,3270146650,4085,4085,4090,4085,1314
20230803,122400,3264776460,4085,4085,4095,4085,1225
20230803,122300,3259760535,4090,4060,4090,4060,16101
20230803,122200,3194187240,4065,4060,4065,4060,3854
20230803,122100,3178526490,4055,4055,4055,4055,377
20230803,122000,3176997755,4055,4055,4055,4055,1174
20230803,121900,3172237185,4050,4050,4055,4050,2047
20230803,121800,3163938665,4050,4050,4050,4050,491
20230803,121700,3161950115,4050,4050,4055,4050,4316
20230803,121600,3144467815,4045,4045,4045,4045,172
20230803,121500,3143772075,4050,4045,4050,4045,709
20230803,121400,3140901670,4045,4045,4050,4045,6736
20230803,121300,3113622085,4050,4045,4050,4045,6359
20230803,121200,3087873235,4045,4035,4045,4035,6582
20230803,121100,3061278625,4035,4030,4035,4030,2373
20230803,121000,3051714325,4030,4025,4030,4025,474
20230803,120900,3049806435,4025,4030,4030,4025,1204
20230803,120800,3044956240,4025,4025,4030,4025,938
20230803,120700,3041178290,4025,4025,4025,4015,1577
20230803,120600,3034832435,4020,4015,4020,4015,2607
20230803,120500,3024355525,4015,4015,4020,4015,6815
20230803,120400,2996980750,4015,4010,4015,4005,3013
20230803,120300,2984897730,4005,4005,4010,4005,1163
20230803,120200,2980237415,4005,4005,4005,4005,3312
20230803,120100,2966972855,4005,4000,4005,4000,2043
20230803,120000,2958791350,4000,3995,4000,3995,2606
20230803,115900,2948368370,4000,4010,4020,4000,3233
20230803,115800,2935398350,4005,3990,4005,3990,12722
20230803,115700,2884525630,3985,3985,3985,3985,343
20230803,115600,2883158775,3985,3985,3985,3985,143
20230803,115500,2882588920,3990,3985,3995,3985,1980
20230803,115400,2874693615,3985,3990,3990,3985,194
20230803,115300,2873920085,3995,4000,4000,3995,3463
20230803,115200,2860068670,4000,4000,4015,4000,8035
20230803,115100,2827890120,4000,3985,4000,3985,3238
20230803,115000,2814960615,3985,3985,3990,3980,1295
20230803,114900,2809800130,3990,3970,3990,3970,3592
20230803,114800,2795506645,3965,3970,3970,3965,760
20230803,114700,2792490710,3970,3970,3970,3970,591
20230803,114600,2790144440,3970,3970,3970,3970,142
20230803,114500,2789580700,3975,3965,3975,3965,1707
20230803,114400,2782804990,3965,3960,3965,3960,1258
20230803,114300,2777817735,3970,3945,3970,3945,4720
20230803,114200,2759151700,3950,3950,3950,3945,626
20230803,114100,2756679710,3950,3945,3950,3945,1413
20230803,114000,2751099540,3950,3945,3950,3945,1230
20230803,113900,2746244690,3950,3940,3955,3915,16882
20230803,113800,2679912915,3920,3965,3965,3920,9779
20230803,113700,2641339330,3965,3970,3970,3965,423
20230803,113600,2639660730,3970,3970,3970,3970,236
20230803,113500,2638723810,3970,3965,3970,3955,934
20230803,113400,2635019880,3960,3960,3960,3955,715
20230803,113300,2632189190,3960,3950,3960,3950,1205
20230803,113200,2627422605,3950,3960,3960,3950,576
20230803,113100,2625143085,3970,3970,3980,3970,732
20230803,113000,2622232045,3970,3975,3975,3970,2123
20230803,112900,2613793160,3995,3975,3995,3975,5466
20230803,112800,2592057230,3975,3975,3980,3975,2965
20230803,112700,2580268855,3975,3980,3980,3975,2045
20230803,112600,2572134980,3980,3985,3990,3980,1685
20230803,112500,2565422760,3985,3985,4000,3980,3072
20230803,112400,2553171425,3985,3990,3995,3980,3154
20230803,112300,2540597265,3990,3980,3995,3975,12885
20230803,112200,2489147430,3995,3995,3995,3995,0
20230803,112100,2489147430,3995,3990,4000,3990,10550
20230803,112000,2446954925,3995,3995,4000,3985,5490
20230803,111900,2425029035,3990,3955,3990,3950,12897
20230803,111800,2373955065,3960,3940,3960,3940,16690
20230803,111700,2308019975,3945,3915,3945,3915,16427
20230803,111600,2243380665,3915,3915,3915,3905,1883
20230803,111500,2236016870,3905,3910,3910,3905,12974
20230803,111400,2185302875,3910,3910,3910,3905,10613
20230803,111300,2143808685,3910,3910,3910,3910,1509
20230803,111200,2137908495,3910,3915,3915,3910,1109
20230803,111100,2133572030,3915,3910,3915,3910,6553
20230803,111000,2107946390,3915,3915,3915,3915,1826
20230803,110900,2100797600,3915,3915,3915,3910,2186
20230803,110800,2092240125,3910,3910,3915,3910,469
20230803,110700,2090406285,3910,3920,3920,3910,365
20230803,110600,2088977545,3920,3920,3920,3910,3005
20230803,110500,2077206950,3915,3910,3920,3910,2589
20230803,110400,2067076865,3905,3905,3905,3900,3651
20230803,110300,2052820575,3900,3900,3905,3900,6077
20230803,110200,2029112630,3905,3900,3905,3900,997
20230803,110100,2025223565,3900,3900,3905,3900,3950
20230803,110000,2009814815,3905,3900,3905,3900,1693
20230803,105900,2003205435,3900,3900,3905,3900,3274
20230803,105800,1990426675,3900,3905,3905,3900,17256
20230803,105700,1923103340,3905,3910,3910,3905,3743
20230803,105600,1908481905,3910,3905,3910,3905,11319
20230803,105500,1864266010,3910,3920,3925,3905,19094
20230803,105400,1789545180,3920,3920,3925,3920,1804
20230803,105300,1782473350,3920,3930,3930,3920,14496
20230803,105200,1725586425,3925,3935,3940,3925,29884
20230803,105100,1608060945,3940,3940,3940,3940,17033
20230803,105000,1540950925,3940,3945,3950,3940,9226
20230803,104900,1504555870,3945,3950,3955,3945,860
20230803,104800,1501158020,3945,3945,3945,3945,2133
20230803,104700,1492743335,3945,3945,3945,3945,703
20230803,104600,1489970000,3945,3950,3950,3945,7535
20230803,104500,1460207970,3950,3950,3950,3950,651
20230803,104400,1457636520,3950,3950,3950,3950,563
20230803,104300,1455412670,3950,3950,3955,3950,331
20230803,104200,1454105170,3945,3955,3955,3945,4353
20230803,104100,1436916905,3955,3950,3965,3950,5240
20230803,104000,1416195305,3950,3950,3955,3950,1188
20230803,103900,1411501145,3950,3955,3960,3950,2438
20230803,103800,1401863230,3950,3945,3950,3945,811
20230803,103700,1398661030,3945,3945,3950,3945,1365
20230803,103600,1393276090,3945,3950,3950,3945,565
20230803,103500,1391046655,3945,3950,3950,3945,2392
20230803,103400,1381609965,3950,3950,3950,3945,501
20230803,103300,1379632075,3950,3950,3950,3945,1301
20230803,103200,1374493475,3955,3950,3955,3950,3011
20230803,103100,1362598025,3950,3945,3950,3945,3208
20230803,103000,1349931475,3950,3960,3960,3950,985
20230803,102900,1346037500,3960,3950,3960,3945,2026
20230803,102800,1338022540,3945,3945,3945,3945,514
20230803,102700,1335994810,3945,3955,3955,3945,4040
20230803,102600,1320036175,3955,3955,3955,3955,3934
20230803,102500,1304477205,3955,3960,3960,3955,374
20230803,102400,1302997185,3955,3960,3960,3955,1545
20230803,102300,1296882040,3955,3960,3960,3950,460
20230803,102200,1295062390,3950,3960,3960,3950,2054
20230803,102100,1286939170,3960,3960,3965,3960,438
20230803,102000,1285203680,3965,3960,3965,3960,1058
20230803,101900,1281008860,3965,3940,3965,3940,5459
20230803,101800,1259457985,3945,3945,3950,3945,1590
20230803,101700,1253185090,3945,3945,3950,3945,1128
20230803,101600,1248734630,3945,3935,3950,3935,10270
20230803,101500,1208276090,3935,3955,3955,3935,13511
20230803,101400,1155000855,3955,3960,3960,3955,3283
20230803,101300,1142007400,3955,3960,3960,3955,2055
20230803,101200,1133870965,3965,3965,3965,3960,1732
20230803,101100,1127011240,3960,3965,3965,3960,2129
20230803,101000,1118569910,3965,3965,3965,3960,5915
20230803,100900,1095135255,3965,3970,3970,3965,2866
20230803,100800,1083757385,3970,3975,3975,3965,6262
20230803,100700,1058901405,3975,3975,3975,3975,44
20230803,100600,1058726505,3975,3975,3975,3975,44
20230803,100500,1058551605,3975,3975,3975,3975,1301
20230803,100400,1053380130,3975,3980,3980,3975,2736
20230803,100300,1042491695,3980,3985,3985,3980,3154
20230803,100200,1029938520,3985,3990,3990,3985,1033
20230803,100100,1025819135,3995,4000,4000,3995,200
20230803,100000,1025019635,4005,4005,4005,4000,12
20230803,095900,1024971625,4000,3990,4000,3990,1887
20230803,095800,1017428360,3990,3985,3990,3985,345
20230803,095700,1016053495,3985,3995,3995,3985,4991
20230803,095600,996155560,3995,3995,3995,3995,100
20230803,095500,995756060,3995,4000,4000,3995,1126
20230803,095400,991256180,4000,4005,4005,3995,1232
20230803,095300,986330620,4010,4005,4010,4000,2848
20230803,095200,974917005,4000,4000,4000,3995,356
20230803,095100,973493175,4000,4000,4000,3995,1177
20230803,095000,968785365,4000,3990,4000,3990,259
20230803,094900,967750715,3990,3985,3990,3980,3034
20230803,094800,955654995,3985,3975,3985,3975,3584
20230803,094700,941400805,3975,3970,3975,3970,2197
20230803,094600,932677325,3970,3970,3975,3965,5307
20230803,094500,911632045,3975,3970,3975,3970,729
20230803,094400,908737105,3970,3975,3975,3970,128
20230803,094300,908228455,3975,3970,3975,3970,527
20230803,094200,906133780,3965,3970,3975,3965,1470
20230803,094100,900300275,3970,3970,3970,3970,2051
20230803,094000,892157805,3960,3985,3985,3950,10051
20230803,093900,852369340,3965,4010,4010,3960,15835
20230803,093800,789440995,3975,4010,4010,3975,5000
20230803,093700,769511535,3980,4015,4035,3980,5322
20230803,093600,748232465,4015,4010,4015,4010,9
20230803,093500,748196340,4015,4000,4015,3995,885
20230803,093400,744655430,3995,4000,4000,3995,2010
20230803,093300,736621170,4005,4000,4005,4000,381
20230803,093200,735096655,4000,4005,4005,4000,310
20230803,093100,733856420,4005,3995,4005,3995,1209
20230803,093000,729019900,3995,3995,3995,3995,131
20230803,092900,728496555,3985,3980,3985,3980,1036
20230803,092800,724368270,3980,3980,3985,3980,347
20230803,092700,722986185,3980,3985,3985,3975,381
20230803,092600,721470075,3975,3975,3975,3975,458
20230803,092500,719649525,3975,3990,4000,3975,2658
20230803,092400,709050635,3990,3975,3990,3975,1428
20230803,092300,703362330,3980,3970,3980,3965,4421
20230803,092200,685811970,3975,3980,3985,3975,1443
20230803,092100,680073050,3980,3975,3985,3975,1428
20230803,092000,674394475,3975,3940,3980,3940,11574
20230803,091900,628581165,3940,3935,3940,3935,6716
20230803,091800,602130245,3940,3940,3940,3930,7300
20230803,091700,573395115,3940,3940,3940,3930,2783
20230803,091600,562431975,3930,3950,3950,3930,20418
20230803,091500,482038380,3950,3965,3965,3945,18834
20230803,091400,407584795,3965,3965,3965,3960,1372
20230803,091300,402144915,3970,3960,3970,3960,3691
20230803,091200,387516300,3955,3970,3975,3955,9973
20230803,091100,348027685,3975,3995,3995,3965,33479
20230803,091000,214809060,4000,3990,4000,3990,1518
20230803,090900,208747695,3990,3990,3990,3980,3152
20230803,090800,196187725,3990,3990,3990,3985,1285
20230803,090700,191061290,3980,3985,3990,3980,2928
20230803,090600,179393785,3975,3975,3985,3975,5676
20230803,090500,156825320,3975,3975,3975,3970,3936
20230803,090400,141181570,3975,3995,4000,3975,5881
20230803,090300,117744135,3995,3965,3995,3965,4021
20230803,090200,101699600,3960,3980,3985,3955,18611
20230803,090100,27878305,3980,4035,4035,3980,4801
20230803,090000,8671130,4035,4040,4045,4035,2120