KissMeData/083790/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,659750385,3745,3745,3745,3745,5956
20230801,194100,659750385,3745,3745,3745,3745,0
20230801,194000,659750385,3745,3745,3745,3745,0
20230801,193900,659750385,3745,3745,3745,3745,0
20230801,193800,659750385,3745,3745,3745,3745,0
20230801,193700,659750385,3745,3745,3745,3745,0
20230801,193600,659750385,3745,3745,3745,3745,0
20230801,193500,659750385,3745,3745,3745,3745,0
20230801,193400,659750385,3745,3745,3745,3745,0
20230801,193300,659750385,3745,3745,3745,3745,0
20230801,193200,659750385,3745,3745,3745,3745,0
20230801,193100,659750385,3745,3745,3745,3745,0
20230801,193000,659750385,3745,3745,3745,3745,0
20230801,192900,659750385,3745,3745,3745,3745,0
20230801,192800,659750385,3745,3745,3745,3745,0
20230801,192700,659750385,3745,3745,3745,3745,0
20230801,192600,659750385,3745,3745,3745,3745,0
20230801,192500,659750385,3745,3745,3745,3745,0
20230801,192400,659750385,3745,3745,3745,3745,0
20230801,192300,659750385,3745,3745,3745,3745,0
20230801,192200,659750385,3745,3745,3745,3745,0
20230801,192100,659750385,3745,3745,3745,3745,0
20230801,192000,659750385,3745,3745,3745,3745,0
20230801,191900,659750385,3745,3745,3745,3745,0
20230801,191800,659750385,3745,3745,3745,3745,0
20230801,191700,659750385,3745,3745,3745,3745,0
20230801,191600,659750385,3745,3745,3745,3745,0
20230801,191500,659750385,3745,3745,3745,3745,0
20230801,191400,659750385,3745,3745,3745,3745,0
20230801,191300,659750385,3745,3745,3745,3745,0
20230801,191200,659750385,3745,3745,3745,3745,5956
20230801,191100,659750385,3745,3745,3745,3745,0
20230801,191000,659750385,3745,3745,3745,3745,0
20230801,190900,659750385,3745,3745,3745,3745,0
20230801,190800,659750385,3745,3745,3745,3745,0
20230801,190700,659750385,3745,3745,3745,3745,0
20230801,190600,659750385,3745,3745,3745,3745,0
20230801,190500,659750385,3745,3745,3745,3745,0
20230801,190400,659750385,3745,3745,3745,3745,0
20230801,190300,659750385,3745,3745,3745,3745,0
20230801,190200,659750385,3745,3745,3745,3745,0
20230801,190100,659750385,3745,3745,3745,3745,0
20230801,190000,659750385,3745,3745,3745,3745,0
20230801,185900,659750385,3745,3745,3745,3745,0
20230801,185800,659750385,3745,3745,3745,3745,0
20230801,185700,659750385,3745,3745,3745,3745,0
20230801,185600,659750385,3745,3745,3745,3745,0
20230801,185500,659750385,3745,3745,3745,3745,0
20230801,185400,659750385,3745,3745,3745,3745,0
20230801,185300,659750385,3745,3745,3745,3745,0
20230801,185200,659750385,3745,3745,3745,3745,0
20230801,185100,659750385,3745,3745,3745,3745,0
20230801,185000,659750385,3745,3745,3745,3745,0
20230801,184900,659750385,3745,3745,3745,3745,0
20230801,184800,659750385,3745,3745,3745,3745,0
20230801,184700,659750385,3745,3745,3745,3745,0
20230801,184600,659750385,3745,3745,3745,3745,0
20230801,184500,659750385,3745,3745,3745,3745,0
20230801,184400,659750385,3745,3745,3745,3745,0
20230801,184300,659750385,3745,3745,3745,3745,0
20230801,184200,659750385,3745,3745,3745,3745,5956
20230801,184100,659750385,3745,3745,3745,3745,0
20230801,184000,659750385,3745,3745,3745,3745,0
20230801,183900,659750385,3745,3745,3745,3745,0
20230801,183800,659750385,3745,3745,3745,3745,0
20230801,183700,659750385,3745,3745,3745,3745,0
20230801,183600,659750385,3745,3745,3745,3745,0
20230801,183500,659750385,3745,3745,3745,3745,0
20230801,183400,659750385,3745,3745,3745,3745,0
20230801,183300,659750385,3745,3745,3745,3745,0
20230801,183200,659750385,3745,3745,3745,3745,0
20230801,183100,659750385,3745,3745,3745,3745,0
20230801,183000,659750385,3745,3745,3745,3745,0
20230801,182900,659750385,3745,3745,3745,3745,0
20230801,182800,659750385,3745,3745,3745,3745,0
20230801,182700,659750385,3745,3745,3745,3745,0
20230801,182600,659750385,3745,3745,3745,3745,0
20230801,182500,659750385,3745,3745,3745,3745,0
20230801,182400,659750385,3745,3745,3745,3745,0
20230801,182300,659750385,3745,3745,3745,3745,0
20230801,182200,659750385,3745,3745,3745,3745,0
20230801,182100,659750385,3745,3745,3745,3745,0
20230801,182000,659750385,3745,3745,3745,3745,0
20230801,181900,659750385,3745,3745,3745,3745,0
20230801,181800,659750385,3745,3745,3745,3745,0
20230801,181700,659750385,3745,3745,3745,3745,0
20230801,181600,659750385,3745,3745,3745,3745,0
20230801,181500,659750385,3745,3745,3745,3745,0
20230801,181400,659750385,3745,3745,3745,3745,0
20230801,181300,659750385,3745,3745,3745,3745,0
20230801,181200,659750385,3745,3745,3745,3745,5956
20230801,181100,659750385,3745,3745,3745,3745,0
20230801,181000,659750385,3745,3745,3745,3745,0
20230801,180900,659750385,3745,3745,3745,3745,0
20230801,180800,659750385,3745,3745,3745,3745,0
20230801,180700,659750385,3745,3745,3745,3745,0
20230801,180600,659750385,3745,3745,3745,3745,0
20230801,180500,659750385,3745,3745,3745,3745,0
20230801,180400,659750385,3745,3745,3745,3745,0
20230801,180300,659750385,3745,3745,3745,3745,0
20230801,180200,659750385,3745,3745,3745,3745,0
20230801,180100,659750385,3745,3745,3745,3745,0
20230801,180000,659750385,3745,3745,3745,3745,0
20230801,175900,659750385,3745,3745,3745,3745,0
20230801,175800,659750385,3745,3745,3745,3745,0
20230801,175700,659750385,3745,3745,3745,3745,0
20230801,175600,659750385,3745,3745,3745,3745,0
20230801,175500,659750385,3745,3745,3745,3745,0
20230801,175400,659750385,3745,3745,3745,3745,0
20230801,175300,659750385,3745,3745,3745,3745,0
20230801,175200,659750385,3745,3745,3745,3745,0
20230801,175100,659750385,3745,3745,3745,3745,0
20230801,175000,659750385,3745,3745,3745,3745,0
20230801,174900,659750385,3745,3745,3745,3745,0
20230801,174800,659750385,3745,3745,3745,3745,0
20230801,174700,659750385,3745,3745,3745,3745,0
20230801,174600,659750385,3745,3745,3745,3745,0
20230801,174500,659750385,3745,3745,3745,3745,0
20230801,174400,659750385,3745,3745,3745,3745,0
20230801,174300,659750385,3745,3745,3745,3745,0
20230801,174200,659750385,3745,3745,3745,3745,5956
20230801,174100,659750385,3745,3745,3745,3745,0
20230801,174000,659750385,3745,3745,3745,3745,0
20230801,173900,659750385,3745,3745,3745,3745,0
20230801,173800,659750385,3745,3745,3745,3745,0
20230801,173700,659750385,3745,3745,3745,3745,0
20230801,173600,659750385,3745,3745,3745,3745,0
20230801,173500,659750385,3745,3745,3745,3745,0
20230801,173400,659750385,3745,3745,3745,3745,0
20230801,173300,659750385,3745,3745,3745,3745,0
20230801,173200,659750385,3745,3745,3745,3745,0
20230801,173100,659750385,3745,3745,3745,3745,0
20230801,173000,659750385,3745,3745,3745,3745,0
20230801,172900,659750385,3745,3745,3745,3745,0
20230801,172800,659750385,3745,3745,3745,3745,0
20230801,172700,659750385,3745,3745,3745,3745,0
20230801,172600,659750385,3745,3745,3745,3745,0
20230801,172500,659750385,3745,3745,3745,3745,0
20230801,172400,659750385,3745,3745,3745,3745,0
20230801,172300,659750385,3745,3745,3745,3745,0
20230801,172200,659750385,3745,3745,3745,3745,0
20230801,172100,659750385,3745,3745,3745,3745,0
20230801,172000,659750385,3745,3745,3745,3745,0
20230801,171900,659750385,3745,3745,3745,3745,0
20230801,171800,659750385,3745,3745,3745,3745,0
20230801,171700,659750385,3745,3745,3745,3745,0
20230801,171600,659750385,3745,3745,3745,3745,0
20230801,171500,659750385,3745,3745,3745,3745,0
20230801,171400,659750385,3745,3745,3745,3745,0
20230801,171300,659750385,3745,3745,3745,3745,0
20230801,171200,659750385,3745,3745,3745,3745,5956
20230801,171100,659750385,3745,3745,3745,3745,0
20230801,171000,659750385,3745,3745,3745,3745,0
20230801,170900,659750385,3745,3745,3745,3745,0
20230801,170800,659750385,3745,3745,3745,3745,0
20230801,170700,659750385,3745,3745,3745,3745,0
20230801,170600,659750385,3745,3745,3745,3745,0
20230801,170500,659750385,3745,3745,3745,3745,0
20230801,170400,659750385,3745,3745,3745,3745,0
20230801,170300,659750385,3745,3745,3745,3745,0
20230801,170200,659750385,3745,3745,3745,3745,0
20230801,170100,659750385,3745,3745,3745,3745,0
20230801,170000,659750385,3745,3745,3745,3745,0
20230801,165900,659750385,3745,3745,3745,3745,0
20230801,165800,659750385,3745,3745,3745,3745,0
20230801,165700,659750385,3745,3745,3745,3745,0
20230801,165600,659750385,3745,3745,3745,3745,0
20230801,165500,659750385,3745,3745,3745,3745,0
20230801,165400,659750385,3745,3745,3745,3745,0
20230801,165300,659750385,3745,3745,3745,3745,0
20230801,165200,659750385,3745,3745,3745,3745,0
20230801,165100,659750385,3745,3745,3745,3745,0
20230801,165000,659750385,3745,3745,3745,3745,0
20230801,164900,659750385,3745,3745,3745,3745,0
20230801,164800,659750385,3745,3745,3745,3745,0
20230801,164700,659750385,3745,3745,3745,3745,0
20230801,164600,659750385,3745,3745,3745,3745,0
20230801,164500,659750385,3745,3745,3745,3745,0
20230801,164400,659750385,3745,3745,3745,3745,0
20230801,164300,659750385,3745,3745,3745,3745,0
20230801,164200,659750385,3745,3745,3745,3745,5956
20230801,164100,659750385,3745,3745,3745,3745,0
20230801,164000,659750385,3745,3745,3745,3745,0
20230801,163900,659750385,3745,3745,3745,3745,0
20230801,163800,659750385,3745,3745,3745,3745,0
20230801,163700,659750385,3745,3745,3745,3745,0
20230801,163600,659750385,3745,3745,3745,3745,0
20230801,163500,659750385,3745,3745,3745,3745,0
20230801,163400,659750385,3745,3745,3745,3745,0
20230801,163300,659750385,3745,3745,3745,3745,0
20230801,163200,659750385,3745,3745,3745,3745,0
20230801,163100,659750385,3745,3745,3745,3745,0
20230801,163000,659750385,3745,3745,3745,3745,0
20230801,162900,659750385,3745,3745,3745,3745,0
20230801,162800,659750385,3745,3745,3745,3745,0
20230801,162700,659750385,3745,3745,3745,3745,0
20230801,162600,659750385,3745,3745,3745,3745,0
20230801,162500,659750385,3745,3745,3745,3745,0
20230801,162400,659750385,3745,3745,3745,3745,0
20230801,162300,659750385,3745,3745,3745,3745,0
20230801,162200,659750385,3745,3745,3745,3745,0
20230801,162100,659750385,3745,3745,3745,3745,0
20230801,162000,659750385,3745,3745,3745,3745,0
20230801,161900,659750385,3745,3745,3745,3745,0
20230801,161800,659750385,3745,3745,3745,3745,0
20230801,161700,659750385,3745,3745,3745,3745,0
20230801,161600,659750385,3745,3745,3745,3745,0
20230801,161500,659750385,3745,3745,3745,3745,0
20230801,161400,659750385,3745,3745,3745,3745,0
20230801,161300,659750385,3745,3745,3745,3745,0
20230801,161200,659750385,3745,3745,3745,3745,5956
20230801,161100,659750385,3745,3745,3745,3745,0
20230801,161000,659750385,3745,3745,3745,3745,0
20230801,160900,659750385,3745,3745,3745,3745,0
20230801,160800,659750385,3745,3745,3745,3745,0
20230801,160700,659750385,3745,3745,3745,3745,0
20230801,160600,659750385,3745,3745,3745,3745,0
20230801,160500,659750385,3745,3745,3745,3745,0
20230801,160400,659750385,3745,3745,3745,3745,0
20230801,160300,659750385,3745,3745,3745,3745,0
20230801,160200,659750385,3745,3745,3745,3745,0
20230801,160100,659750385,3745,3745,3745,3745,0
20230801,160000,659750385,3745,3745,3745,3745,0
20230801,155900,659750385,3745,3745,3745,3745,0
20230801,155800,659750385,3745,3745,3745,3745,0
20230801,155700,659750385,3745,3745,3745,3745,0
20230801,155600,659750385,3745,3745,3745,3745,0
20230801,155500,659750385,3745,3745,3745,3745,0
20230801,155400,659750385,3745,3745,3745,3745,0
20230801,155300,659750385,3745,3745,3745,3745,0
20230801,155200,659750385,3745,3745,3745,3745,0
20230801,155100,659750385,3745,3745,3745,3745,0
20230801,155000,659750385,3745,3745,3745,3745,0
20230801,154900,659750385,3745,3745,3745,3745,0
20230801,154800,659750385,3745,3745,3745,3745,0
20230801,154700,659750385,3745,3745,3745,3745,0
20230801,154600,659750385,3745,3745,3745,3745,0
20230801,154500,659750385,3745,3745,3745,3745,0
20230801,154400,659750385,3745,3745,3745,3745,0
20230801,154300,659750385,3745,3745,3745,3745,0
20230801,154200,659750385,3745,3745,3745,3745,5956
20230801,154100,659750385,3745,3745,3745,3745,0
20230801,154000,659750385,3745,3745,3745,3745,0
20230801,153900,659750385,3745,3745,3745,3745,0
20230801,153800,659750385,3745,3745,3745,3745,0
20230801,153700,659750385,3745,3745,3745,3745,0
20230801,153600,659750385,3745,3745,3745,3745,0
20230801,153500,659750385,3745,3745,3745,3745,0
20230801,153400,659750385,3745,3745,3745,3745,0
20230801,153300,659750385,3745,3745,3745,3745,0
20230801,153200,659750385,3745,3745,3745,3745,0
20230801,153100,659750385,3745,3745,3745,3745,0
20230801,153000,659750385,3745,3745,3745,3745,5956
20230801,152900,637445165,3765,3765,3765,3765,0
20230801,152800,637445165,3765,3765,3765,3765,0
20230801,152700,637445165,3765,3765,3765,3765,0
20230801,152600,637445165,3765,3765,3765,3765,0
20230801,152500,637445165,3765,3765,3765,3765,0
20230801,152400,637445165,3765,3765,3765,3765,0
20230801,152300,637445165,3765,3765,3765,3765,0
20230801,152200,637445165,3765,3765,3765,3765,0
20230801,152100,637445165,3765,3765,3765,3765,0
20230801,152000,637445165,3765,3765,3765,3765,0
20230801,151900,637445165,3765,3750,3770,3750,1495
20230801,151800,631834840,3750,3745,3750,3745,761
20230801,151700,628984855,3740,3745,3745,3740,139
20230801,151600,628464960,3745,3740,3745,3740,11
20230801,151500,628423815,3740,3755,3755,3740,2045
20230801,151400,620770505,3755,3755,3755,3755,300
20230801,151300,619644005,3755,3755,3755,3755,1
20230801,151200,619640250,3745,3745,3745,3745,0
20230801,151100,619640250,3745,3745,3745,3745,0
20230801,151000,619640250,3745,3745,3745,3745,0
20230801,150900,619640250,3745,3745,3745,3745,50
20230801,150800,619453000,3755,3755,3755,3755,6
20230801,150700,619430470,3755,3750,3755,3750,52
20230801,150600,619235460,3740,3750,3750,3740,517
20230801,150500,617300710,3755,3755,3755,3755,73
20230801,150400,617026595,3740,3750,3750,3740,224
20230801,150300,616187835,3750,3750,3750,3750,100
20230801,150200,615812835,3750,3750,3750,3750,73
20230801,150100,615539085,3750,3750,3750,3750,0
20230801,150000,615539085,3750,3750,3750,3750,0
20230801,145900,615539085,3750,3750,3750,3750,0
20230801,145800,615539085,3750,3750,3750,3750,0
20230801,145700,615539085,3750,3750,3750,3750,0
20230801,145600,615539085,3750,3750,3750,3750,1
20230801,145500,615535335,3740,3745,3745,3740,357
20230801,145400,614199145,3750,3750,3750,3750,30
20230801,145300,614086645,3755,3750,3755,3750,46
20230801,145200,613914015,3755,3755,3755,3755,169
20230801,145100,613279420,3750,3750,3750,3750,240
20230801,145000,612379420,3750,3750,3750,3750,588
20230801,144900,610174420,3755,3755,3755,3755,0
20230801,144800,610174420,3755,3755,3755,3755,3
20230801,144700,610163155,3755,3750,3755,3740,535
20230801,144600,608156955,3750,3750,3750,3750,40
20230801,144500,608006955,3750,3750,3750,3750,0
20230801,144400,608006955,3750,3740,3750,3740,11
20230801,144300,607965805,3750,3750,3750,3750,0
20230801,144200,607965805,3750,3750,3750,3750,0
20230801,144100,607965805,3750,3750,3750,3750,0
20230801,144000,607965805,3750,3750,3755,3750,205
20230801,143900,607197030,3750,3750,3755,3750,195
20230801,143800,606465775,3750,3745,3750,3745,5401
20230801,143700,586214950,3745,3735,3745,3735,1008
20230801,143600,582445265,3735,3735,3735,3735,30
20230801,143500,582333215,3740,3740,3740,3740,0
20230801,143400,582333215,3740,3740,3740,3740,0
20230801,143300,582333215,3740,3740,3740,3740,0
20230801,143200,582333215,3740,3740,3740,3740,0
20230801,143100,582333215,3740,3740,3740,3740,1
20230801,143000,582329475,3725,3725,3725,3725,0
20230801,142900,582329475,3725,3725,3725,3725,156
20230801,142800,581748375,3730,3730,3730,3730,0
20230801,142700,581748375,3730,3730,3730,3730,1106
20230801,142600,577622995,3745,3745,3745,3745,5
20230801,142500,577604270,3740,3740,3740,3740,389
20230801,142400,576149410,3740,3740,3740,3740,0
20230801,142300,576149410,3740,3740,3740,3740,101
20230801,142200,575771670,3730,3740,3740,3730,201
20230801,142100,575019940,3740,3740,3740,3740,260
20230801,142000,574047540,3740,3740,3740,3740,1
20230801,141900,574043800,3730,3740,3740,3730,1443
20230801,141800,568660610,3740,3735,3740,3735,600
20230801,141700,566416735,3735,3730,3735,3730,2689
20230801,141600,556373325,3725,3725,3725,3725,1122
20230801,141500,552193875,3725,3725,3725,3725,0
20230801,141400,552193875,3725,3725,3725,3725,1
20230801,141300,552190150,3720,3720,3720,3720,50
20230801,141200,552004150,3725,3725,3725,3725,27
20230801,141100,551903575,3725,3725,3725,3725,0
20230801,141000,551903575,3725,3725,3725,3725,0
20230801,140900,551903575,3725,3725,3725,3725,0
20230801,140800,551903575,3725,3725,3725,3725,73
20230801,140700,551631650,3725,3725,3725,3725,0
20230801,140600,551631650,3725,3725,3725,3725,13
20230801,140500,551583225,3725,3715,3725,3715,3982
20230801,140400,536787340,3715,3715,3715,3715,0
20230801,140300,536787340,3715,3715,3715,3715,103
20230801,140200,536404695,3710,3710,3710,3710,69
20230801,140100,536148705,3710,3710,3710,3710,1200
20230801,140000,531696705,3705,3710,3710,3705,6
20230801,135900,531674450,3710,3710,3710,3710,155
20230801,135800,531099400,3710,3710,3710,3710,941
20230801,135700,527608290,3710,3710,3710,3710,100
20230801,135600,527237290,3710,3710,3710,3710,200
20230801,135500,526495290,3705,3705,3705,3705,0
20230801,135400,526495290,3705,3705,3705,3705,0
20230801,135300,526495290,3705,3705,3705,3705,0
20230801,135200,526495290,3705,3705,3705,3705,501
20230801,135100,524639085,3700,3700,3700,3695,638
20230801,135000,522279500,3700,3700,3700,3700,115
20230801,134900,521854000,3700,3705,3705,3700,210
20230801,134800,521076000,3700,3700,3700,3700,1
20230801,134700,521072300,3700,3700,3700,3700,401
20230801,134600,519588600,3700,3700,3700,3700,201
20230801,134500,518844900,3700,3705,3705,3700,2894
20230801,134400,508137080,3700,3705,3705,3700,362
20230801,134300,506797665,3705,3705,3705,3705,2217
20230801,134200,498583680,3710,3710,3710,3710,16
20230801,134100,498524320,3720,3720,3720,3720,0
20230801,134000,498524320,3720,3720,3720,3720,0
20230801,133900,498524320,3720,3720,3720,3720,0
20230801,133800,498524320,3720,3720,3720,3720,0
20230801,133700,498524320,3720,3720,3720,3720,1
20230801,133600,498520600,3710,3710,3710,3710,0
20230801,133500,498520600,3710,3710,3710,3710,0
20230801,133400,498520600,3710,3710,3710,3710,0
20230801,133300,498520600,3710,3715,3715,3710,500
20230801,133200,496665505,3715,3715,3715,3715,0
20230801,133100,496665505,3715,3715,3715,3715,1
20230801,133000,496661790,3730,3730,3730,3730,20
20230801,132900,496587190,3710,3705,3710,3705,101
20230801,132800,496212485,3705,3710,3710,3700,241
20230801,132700,495320380,3705,3705,3705,3705,0
20230801,132600,495320380,3705,3705,3705,3705,0
20230801,132500,495320380,3705,3705,3705,3705,500
20230801,132400,493467880,3705,3705,3705,3705,1294
20230801,132300,488673610,3700,3700,3700,3700,0
20230801,132200,488673610,3700,3700,3700,3700,0
20230801,132100,488673610,3700,3700,3700,3700,4
20230801,132000,488658810,3705,3735,3735,3705,2164
20230801,131900,480638735,3710,3710,3710,3710,0
20230801,131800,480638735,3710,3710,3710,3710,50
20230801,131700,480453235,3710,3710,3710,3710,28
20230801,131600,480349355,3710,3710,3710,3710,1
20230801,131500,480345645,3710,3710,3710,3710,15
20230801,131400,480289995,3710,3710,3710,3710,443
20230801,131300,478646465,3710,3710,3710,3710,0
20230801,131200,478646465,3710,3715,3715,3710,1000
20230801,131100,474933675,3720,3720,3720,3720,50
20230801,131000,474747675,3720,3720,3720,3720,362
20230801,130900,473401035,3720,3720,3720,3720,0
20230801,130800,473401035,3720,3725,3725,3720,1000
20230801,130700,469680785,3730,3730,3730,3730,0
20230801,130600,469680785,3730,3730,3730,3730,0
20230801,130500,469680785,3730,3725,3730,3725,1056
20230801,130400,465746935,3725,3725,3725,3725,0
20230801,130300,465746935,3725,3735,3735,3725,333
20230801,130200,464506045,3750,3750,3750,3750,0
20230801,130100,464506045,3750,3750,3750,3750,0
20230801,130000,464506045,3750,3750,3750,3750,56
20230801,125900,464296045,3730,3730,3730,3730,436
20230801,125800,462669765,3735,3735,3735,3735,1
20230801,125700,462666030,3740,3740,3740,3740,1642
20230801,125600,456524950,3745,3745,3745,3745,0
20230801,125500,456524950,3745,3750,3750,3745,2724
20230801,125400,446322570,3745,3745,3745,3745,0
20230801,125300,446322570,3745,3745,3745,3745,0
20230801,125200,446322570,3745,3760,3760,3745,1521
20230801,125100,440620285,3760,3760,3760,3760,0
20230801,125000,440620285,3760,3760,3760,3760,0
20230801,124900,440620285,3760,3760,3760,3760,1
20230801,124800,440616525,3760,3760,3760,3760,0
20230801,124700,440616525,3760,3760,3760,3760,0
20230801,124600,440616525,3760,3760,3760,3760,0
20230801,124500,440616525,3760,3760,3760,3760,1
20230801,124400,440612765,3765,3765,3765,3765,0
20230801,124300,440612765,3765,3765,3765,3765,62
20230801,124200,440379335,3765,3765,3765,3765,4
20230801,124100,440364275,3765,3765,3765,3765,0
20230801,124000,440364275,3765,3765,3765,3765,0
20230801,123900,440364275,3765,3765,3765,3765,0
20230801,123800,440364275,3765,3765,3765,3765,1
20230801,123700,440360510,3755,3760,3760,3755,123
20230801,123600,439898545,3760,3760,3760,3760,0
20230801,123500,439898545,3760,3760,3760,3760,126
20230801,123400,439424785,3755,3755,3755,3755,0
20230801,123300,439424785,3755,3755,3755,3755,0
20230801,123200,439424785,3755,3755,3755,3755,0
20230801,123100,439424785,3755,3755,3755,3755,0
20230801,123000,439424785,3755,3760,3760,3755,1397
20230801,122900,434173905,3770,3770,3770,3770,1
20230801,122800,434170135,3755,3755,3755,3755,0
20230801,122700,434170135,3755,3755,3755,3755,0
20230801,122600,434170135,3755,3755,3755,3755,0
20230801,122500,434170135,3755,3760,3760,3755,1667
20230801,122400,427908775,3770,3770,3770,3770,0
20230801,122300,427908775,3770,3770,3770,3770,0
20230801,122200,427908775,3770,3770,3770,3770,974
20230801,122100,424236795,3770,3770,3770,3770,0
20230801,122000,424236795,3770,3770,3770,3765,116
20230801,121900,423799775,3765,3765,3765,3765,600
20230801,121800,421540775,3765,3765,3765,3765,68
20230801,121700,421284755,3765,3765,3765,3765,69
20230801,121600,421024970,3760,3760,3760,3760,155
20230801,121500,420442170,3760,3755,3765,3750,1699
20230801,121400,414065290,3760,3760,3760,3760,652
20230801,121300,411613770,3760,3760,3760,3760,3
20230801,121200,411602490,3760,3765,3765,3760,62
20230801,121100,411369225,3765,3770,3770,3765,518
20230801,121000,409416455,3770,3770,3770,3770,14
20230801,120900,409363675,3770,3765,3770,3755,6114
20230801,120800,386365400,3770,3755,3770,3755,5626
20230801,120700,365165600,3750,3750,3750,3750,0
20230801,120600,365165600,3750,3750,3750,3750,0
20230801,120500,365165600,3750,3755,3755,3750,1707
20230801,120400,358759865,3755,3750,3755,3745,1061
20230801,120300,354778585,3745,3740,3745,3740,1510
20230801,120200,349125875,3740,3735,3740,3735,2307
20230801,120100,340503615,3725,3725,3725,3725,158
20230801,120000,339915065,3725,3725,3725,3725,843
20230801,115900,336774890,3730,3730,3730,3730,0
20230801,115800,336774890,3730,3735,3735,3730,364
20230801,115700,335417155,3735,3735,3735,3735,12
20230801,115600,335372335,3745,3740,3745,3740,1307
20230801,115500,330478625,3735,3735,3735,3735,0
20230801,115400,330478625,3735,3735,3735,3735,0
20230801,115300,330478625,3735,3735,3735,3735,0
20230801,115200,330478625,3735,3735,3735,3735,31
20230801,115100,330362840,3740,3740,3740,3740,76
20230801,115000,330078600,3735,3735,3735,3735,0
20230801,114900,330078600,3735,3735,3735,3735,2
20230801,114800,330071130,3735,3735,3735,3735,0
20230801,114700,330071130,3735,3735,3735,3735,0
20230801,114600,330071130,3735,3735,3735,3735,100
20230801,114500,329697630,3735,3735,3735,3735,32
20230801,114400,329578110,3735,3735,3735,3735,3
20230801,114300,329566905,3735,3735,3740,3735,457
20230801,114200,327858670,3730,3730,3730,3730,448
20230801,114100,326187630,3725,3725,3725,3725,498
20230801,114000,324332580,3725,3725,3725,3725,2
20230801,113900,324325130,3725,3725,3725,3725,0
20230801,113800,324325130,3725,3725,3725,3725,0
20230801,113700,324325130,3725,3725,3725,3725,10
20230801,113600,324287880,3730,3730,3730,3730,0
20230801,113500,324287880,3730,3730,3730,3730,0
20230801,113400,324287880,3730,3730,3730,3730,0
20230801,113300,324287880,3730,3730,3730,3730,41
20230801,113200,324134950,3715,3720,3720,3715,438
20230801,113100,322505595,3715,3715,3715,3715,0
20230801,113000,322505595,3715,3720,3720,3715,5
20230801,112900,322487010,3715,3715,3715,3715,0
20230801,112800,322487010,3715,3715,3715,3715,0
20230801,112700,322487010,3715,3715,3715,3715,56
20230801,112600,322278970,3720,3720,3720,3720,1
20230801,112500,322275250,3720,3720,3720,3720,0
20230801,112400,322275250,3720,3720,3720,3720,0
20230801,112300,322275250,3720,3720,3720,3720,0
20230801,112200,322275250,3720,3720,3720,3720,1
20230801,112100,322271530,3710,3710,3710,3710,0
20230801,112000,322271530,3710,3710,3710,3710,0
20230801,111900,322271530,3710,3710,3710,3710,0
20230801,111800,322271530,3710,3710,3710,3710,500
20230801,111700,320416530,3705,3710,3710,3705,337
20230801,111600,319167785,3710,3710,3710,3710,1205
20230801,111500,314697235,3715,3715,3715,3715,0
20230801,111400,314697235,3715,3715,3715,3715,20
20230801,111300,314622935,3715,3715,3715,3715,0
20230801,111200,314622935,3715,3715,3715,3715,42
20230801,111100,314466905,3720,3720,3720,3720,203
20230801,111000,313711745,3720,3720,3720,3720,0
20230801,110900,313711745,3720,3720,3720,3720,256
20230801,110800,312759425,3720,3720,3720,3720,2
20230801,110700,312751985,3720,3720,3720,3720,0
20230801,110600,312751985,3720,3725,3725,3720,312
20230801,110500,311591160,3730,3730,3730,3730,100
20230801,110400,311218160,3730,3730,3730,3730,100
20230801,110300,310845160,3730,3730,3730,3730,85
20230801,110200,310528110,3730,3725,3730,3720,504
20230801,110100,308652690,3730,3730,3730,3730,4
20230801,110000,308637770,3720,3725,3730,3720,133
20230801,105900,308142390,3725,3725,3725,3725,11
20230801,105800,308101415,3725,3725,3725,3725,55
20230801,105700,307896540,3725,3725,3725,3725,10
20230801,105600,307859290,3725,3725,3725,3725,0
20230801,105500,307859290,3725,3725,3725,3725,45
20230801,105400,307691665,3725,3710,3725,3710,5866
20230801,105300,285899625,3705,3705,3705,3705,937
20230801,105200,282428040,3705,3705,3705,3705,0
20230801,105100,282428040,3705,3705,3705,3705,0
20230801,105000,282428040,3705,3695,3705,3695,1034
20230801,104900,278602330,3695,3695,3695,3695,1650
20230801,104800,272505580,3695,3695,3695,3695,0
20230801,104700,272505580,3695,3695,3695,3695,100
20230801,104600,272136080,3690,3695,3695,3690,15
20230801,104500,272080680,3695,3695,3695,3695,50
20230801,104400,271895930,3695,3695,3695,3695,26
20230801,104300,271799860,3690,3690,3690,3690,0
20230801,104200,271799860,3690,3690,3690,3690,0
20230801,104100,271799860,3690,3690,3690,3690,200
20230801,104000,271061860,3690,3690,3690,3690,0
20230801,103900,271061860,3690,3690,3690,3690,617
20230801,103800,268785130,3690,3690,3690,3690,333
20230801,103700,267556360,3685,3685,3685,3685,290
20230801,103600,266487710,3685,3685,3685,3685,200
20230801,103500,265750710,3685,3690,3690,3685,51
20230801,103400,265562525,3695,3695,3695,3695,0
20230801,103300,265562525,3695,3695,3695,3695,191
20230801,103200,264856780,3695,3695,3695,3695,903
20230801,103100,261520195,3700,3700,3700,3700,100
20230801,103000,261150195,3695,3700,3700,3695,610
20230801,102900,258893205,3705,3705,3705,3705,198
20230801,102800,258159615,3710,3705,3710,3705,101
20230801,102700,257785405,3715,3705,3715,3705,10
20230801,102600,257748340,3700,3700,3700,3700,0
20230801,102500,257748340,3700,3700,3700,3700,2041
20230801,102400,250196640,3695,3695,3695,3695,12
20230801,102300,250152300,3695,3695,3695,3695,2
20230801,102200,250144910,3695,3695,3695,3695,86
20230801,102100,249827140,3695,3695,3695,3695,1
20230801,102000,249823445,3695,3695,3695,3695,0
20230801,101900,249823445,3695,3695,3695,3695,50
20230801,101800,249638695,3690,3690,3690,3690,643
20230801,101700,247266025,3680,3680,3680,3680,0
20230801,101600,247266025,3680,3685,3685,3680,1000
20230801,101500,243583230,3690,3690,3690,3690,2
20230801,101400,243575850,3685,3690,3690,3685,13
20230801,101300,243527905,3690,3690,3690,3690,2
20230801,101200,243520525,3695,3695,3695,3695,0
20230801,101100,243520525,3695,3695,3695,3695,4
20230801,101000,243505745,3695,3700,3700,3695,731
20230801,100900,240802035,3700,3700,3700,3700,554
20230801,100800,238752235,3695,3695,3695,3695,500
20230801,100700,236904735,3695,3695,3695,3695,342
20230801,100600,235641045,3700,3700,3700,3700,142
20230801,100500,235115645,3700,3705,3705,3700,1500
20230801,100400,229564960,3705,3705,3705,3705,0
20230801,100300,229564960,3705,3705,3710,3705,1031
20230801,100200,225744955,3705,3705,3705,3705,0
20230801,100100,225744955,3705,3705,3705,3705,0
20230801,100000,225744955,3705,3700,3715,3700,3127
20230801,095900,214160525,3700,3700,3700,3700,500
20230801,095800,212310525,3705,3700,3705,3700,549
20230801,095700,210276525,3700,3700,3700,3700,1124
20230801,095600,206117725,3690,3690,3690,3690,300
20230801,095500,205010725,3690,3690,3690,3690,37
20230801,095400,204874195,3710,3710,3710,3710,0
20230801,095300,204874195,3710,3710,3710,3710,2
20230801,095200,204866775,3700,3700,3700,3700,2688
20230801,095100,194921175,3700,3705,3705,3700,2385
20230801,095000,186094175,3715,3715,3715,3715,0
20230801,094900,186094175,3715,3705,3715,3705,1602
20230801,094800,180151745,3715,3710,3715,3700,2369
20230801,094700,171376330,3720,3710,3720,3710,200
20230801,094600,170633580,3705,3695,3705,3695,508
20230801,094500,168752405,3695,3695,3695,3695,0
20230801,094400,168752405,3695,3695,3695,3695,52
20230801,094300,168560265,3700,3700,3700,3700,0
20230801,094200,168560265,3700,3695,3700,3695,7
20230801,094100,168534380,3700,3695,3700,3695,2
20230801,094000,168526985,3700,3700,3700,3695,5
20230801,093900,168508490,3700,3700,3700,3700,8
20230801,093800,168478890,3700,3700,3700,3700,6
20230801,093700,168456690,3695,3695,3695,3695,1002
20230801,093600,164754300,3690,3685,3690,3685,3470
20230801,093500,151966340,3685,3695,3695,3685,1852
20230801,093400,145133130,3695,3695,3695,3695,63
20230801,093300,144900345,3700,3720,3720,3700,3766
20230801,093200,130912815,3720,3730,3730,3720,1932
20230801,093100,123714130,3725,3730,3730,3725,557
20230801,093000,121639020,3730,3735,3735,3730,46
20230801,092900,121467345,3735,3740,3745,3720,3396
20230801,092800,108794020,3730,3715,3730,3705,2523
20230801,092700,99410000,3725,3710,3760,3710,12816
20230801,092600,51617420,3705,3710,3720,3705,2285
20230801,092500,43126090,3715,3690,3725,3690,3287
20230801,092400,30918055,3680,3680,3680,3680,11
20230801,092300,30877575,3680,3680,3680,3680,238
20230801,092200,30001735,3670,3670,3670,3670,0
20230801,092100,30001735,3670,3675,3675,3670,5
20230801,092000,29983365,3675,3675,3675,3675,529
20230801,091900,28039290,3675,3675,3675,3675,50
20230801,091800,27855540,3675,3685,3685,3675,405
20230801,091700,26364370,3690,3690,3690,3690,2
20230801,091600,26356990,3690,3690,3690,3690,0
20230801,091500,26356990,3690,3690,3690,3690,45
20230801,091400,26190940,3685,3685,3685,3685,40
20230801,091300,26043540,3685,3690,3690,3685,2
20230801,091200,26036165,3690,3690,3690,3690,0
20230801,091100,26036165,3690,3690,3690,3690,0
20230801,091000,26036165,3690,3690,3690,3690,54
20230801,090900,25836905,3690,3690,3690,3690,160
20230801,090800,25246505,3705,3700,3705,3695,400
20230801,090700,23766815,3700,3705,3705,3700,258
20230801,090600,22810935,3705,3705,3705,3705,541
20230801,090500,20806530,3705,3685,3705,3685,1690
20230801,090400,14557420,3685,3685,3685,3685,150
20230801,090300,14004670,3680,3680,3680,3680,1656
20230801,090200,7910590,3655,3655,3655,3650,1236
20230801,090100,3394190,3655,3660,3660,3655,733
20230801,090000,714840,3680,3685,3685,3680,194