KissMeData/039860/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191500,551337890,4460,4460,4460,4460,1029
20230801,191400,551337890,4460,4460,4460,4460,0
20230801,191300,551337890,4460,4460,4460,4460,0
20230801,191200,551337890,4460,4460,4460,4460,0
20230801,191100,551337890,4460,4460,4460,4460,0
20230801,191000,551337890,4460,4460,4460,4460,0
20230801,190900,551337890,4460,4460,4460,4460,0
20230801,190800,551337890,4460,4460,4460,4460,0
20230801,190700,551337890,4460,4460,4460,4460,0
20230801,190600,551337890,4460,4460,4460,4460,0
20230801,190500,551337890,4460,4460,4460,4460,0
20230801,190400,551337890,4460,4460,4460,4460,0
20230801,190300,551337890,4460,4460,4460,4460,0
20230801,190200,551337890,4460,4460,4460,4460,0
20230801,190100,551337890,4460,4460,4460,4460,0
20230801,190000,551337890,4460,4460,4460,4460,0
20230801,185900,551337890,4460,4460,4460,4460,0
20230801,185800,551337890,4460,4460,4460,4460,0
20230801,185700,551337890,4460,4460,4460,4460,0
20230801,185600,551337890,4460,4460,4460,4460,0
20230801,185500,551337890,4460,4460,4460,4460,0
20230801,185400,551337890,4460,4460,4460,4460,0
20230801,185300,551337890,4460,4460,4460,4460,0
20230801,185200,551337890,4460,4460,4460,4460,0
20230801,185100,551337890,4460,4460,4460,4460,0
20230801,185000,551337890,4460,4460,4460,4460,0
20230801,184900,551337890,4460,4460,4460,4460,0
20230801,184800,551337890,4460,4460,4460,4460,0
20230801,184700,551337890,4460,4460,4460,4460,0
20230801,184600,551337890,4460,4460,4460,4460,0
20230801,184500,551337890,4460,4460,4460,4460,1029
20230801,184400,551337890,4460,4460,4460,4460,0
20230801,184300,551337890,4460,4460,4460,4460,0
20230801,184200,551337890,4460,4460,4460,4460,0
20230801,184100,551337890,4460,4460,4460,4460,0
20230801,184000,551337890,4460,4460,4460,4460,0
20230801,183900,551337890,4460,4460,4460,4460,0
20230801,183800,551337890,4460,4460,4460,4460,0
20230801,183700,551337890,4460,4460,4460,4460,0
20230801,183600,551337890,4460,4460,4460,4460,0
20230801,183500,551337890,4460,4460,4460,4460,0
20230801,183400,551337890,4460,4460,4460,4460,0
20230801,183300,551337890,4460,4460,4460,4460,0
20230801,183200,551337890,4460,4460,4460,4460,0
20230801,183100,551337890,4460,4460,4460,4460,0
20230801,183000,551337890,4460,4460,4460,4460,0
20230801,182900,551337890,4460,4460,4460,4460,0
20230801,182800,551337890,4460,4460,4460,4460,0
20230801,182700,551337890,4460,4460,4460,4460,0
20230801,182600,551337890,4460,4460,4460,4460,0
20230801,182500,551337890,4460,4460,4460,4460,0
20230801,182400,551337890,4460,4460,4460,4460,0
20230801,182300,551337890,4460,4460,4460,4460,0
20230801,182200,551337890,4460,4460,4460,4460,0
20230801,182100,551337890,4460,4460,4460,4460,0
20230801,182000,551337890,4460,4460,4460,4460,0
20230801,181900,551337890,4460,4460,4460,4460,0
20230801,181800,551337890,4460,4460,4460,4460,0
20230801,181700,551337890,4460,4460,4460,4460,0
20230801,181600,551337890,4460,4460,4460,4460,0
20230801,181500,551337890,4460,4460,4460,4460,1029
20230801,181400,551337890,4460,4460,4460,4460,0
20230801,181300,551337890,4460,4460,4460,4460,0
20230801,181200,551337890,4460,4460,4460,4460,0
20230801,181100,551337890,4460,4460,4460,4460,0
20230801,181000,551337890,4460,4460,4460,4460,0
20230801,180900,551337890,4460,4460,4460,4460,0
20230801,180800,551337890,4460,4460,4460,4460,0
20230801,180700,551337890,4460,4460,4460,4460,0
20230801,180600,551337890,4460,4460,4460,4460,0
20230801,180500,551337890,4460,4460,4460,4460,0
20230801,180400,551337890,4460,4460,4460,4460,0
20230801,180300,551337890,4460,4460,4460,4460,0
20230801,180200,551337890,4460,4460,4460,4460,0
20230801,180100,551337890,4460,4460,4460,4460,0
20230801,180000,551337890,4460,4460,4460,4460,0
20230801,175900,551337890,4460,4460,4460,4460,0
20230801,175800,551337890,4460,4460,4460,4460,0
20230801,175700,551337890,4460,4460,4460,4460,0
20230801,175600,551337890,4460,4460,4460,4460,0
20230801,175500,551337890,4460,4460,4460,4460,0
20230801,175400,551337890,4460,4460,4460,4460,0
20230801,175300,551337890,4460,4460,4460,4460,0
20230801,175200,551337890,4460,4460,4460,4460,0
20230801,175100,551337890,4460,4460,4460,4460,0
20230801,175000,551337890,4460,4460,4460,4460,0
20230801,174900,551337890,4460,4460,4460,4460,0
20230801,174800,551337890,4460,4460,4460,4460,0
20230801,174700,551337890,4460,4460,4460,4460,0
20230801,174600,551337890,4460,4460,4460,4460,0
20230801,174500,551337890,4460,4460,4460,4460,1029
20230801,174400,551337890,4460,4460,4460,4460,0
20230801,174300,551337890,4460,4460,4460,4460,0
20230801,174200,551337890,4460,4460,4460,4460,0
20230801,174100,551337890,4460,4460,4460,4460,0
20230801,174000,551337890,4460,4460,4460,4460,0
20230801,173900,551337890,4460,4460,4460,4460,0
20230801,173800,551337890,4460,4460,4460,4460,0
20230801,173700,551337890,4460,4460,4460,4460,0
20230801,173600,551337890,4460,4460,4460,4460,0
20230801,173500,551337890,4460,4460,4460,4460,0
20230801,173400,551337890,4460,4460,4460,4460,0
20230801,173300,551337890,4460,4460,4460,4460,0
20230801,173200,551337890,4460,4460,4460,4460,0
20230801,173100,551337890,4460,4460,4460,4460,0
20230801,173000,551337890,4460,4460,4460,4460,0
20230801,172900,551337890,4460,4460,4460,4460,0
20230801,172800,551337890,4460,4460,4460,4460,0
20230801,172700,551337890,4460,4460,4460,4460,0
20230801,172600,551337890,4460,4460,4460,4460,0
20230801,172500,551337890,4460,4460,4460,4460,0
20230801,172400,551337890,4460,4460,4460,4460,0
20230801,172300,551337890,4460,4460,4460,4460,0
20230801,172200,551337890,4460,4460,4460,4460,0
20230801,172100,551337890,4460,4460,4460,4460,0
20230801,172000,551337890,4460,4460,4460,4460,0
20230801,171900,551337890,4460,4460,4460,4460,0
20230801,171800,551337890,4460,4460,4460,4460,0
20230801,171700,551337890,4460,4460,4460,4460,0
20230801,171600,551337890,4460,4460,4460,4460,0
20230801,171500,551337890,4460,4460,4460,4460,1029
20230801,171400,551337890,4460,4460,4460,4460,0
20230801,171300,551337890,4460,4460,4460,4460,0
20230801,171200,551337890,4460,4460,4460,4460,0
20230801,171100,551337890,4460,4460,4460,4460,0
20230801,171000,551337890,4460,4460,4460,4460,0
20230801,170900,551337890,4460,4460,4460,4460,0
20230801,170800,551337890,4460,4460,4460,4460,0
20230801,170700,551337890,4460,4460,4460,4460,0
20230801,170600,551337890,4460,4460,4460,4460,0
20230801,170500,551337890,4460,4460,4460,4460,0
20230801,170400,551337890,4460,4460,4460,4460,0
20230801,170300,551337890,4460,4460,4460,4460,0
20230801,170200,551337890,4460,4460,4460,4460,0
20230801,170100,551337890,4460,4460,4460,4460,0
20230801,170000,551337890,4460,4460,4460,4460,0
20230801,165900,551337890,4460,4460,4460,4460,0
20230801,165800,551337890,4460,4460,4460,4460,0
20230801,165700,551337890,4460,4460,4460,4460,0
20230801,165600,551337890,4460,4460,4460,4460,0
20230801,165500,551337890,4460,4460,4460,4460,0
20230801,165400,551337890,4460,4460,4460,4460,0
20230801,165300,551337890,4460,4460,4460,4460,0
20230801,165200,551337890,4460,4460,4460,4460,0
20230801,165100,551337890,4460,4460,4460,4460,0
20230801,165000,551337890,4460,4460,4460,4460,0
20230801,164900,551337890,4460,4460,4460,4460,0
20230801,164800,551337890,4460,4460,4460,4460,0
20230801,164700,551337890,4460,4460,4460,4460,0
20230801,164600,551337890,4460,4460,4460,4460,0
20230801,164500,551337890,4460,4460,4460,4460,1029
20230801,164400,551337890,4460,4460,4460,4460,0
20230801,164300,551337890,4460,4460,4460,4460,0
20230801,164200,551337890,4460,4460,4460,4460,0
20230801,164100,551337890,4460,4460,4460,4460,0
20230801,164000,551337890,4460,4460,4460,4460,0
20230801,163900,551337890,4460,4460,4460,4460,0
20230801,163800,551337890,4460,4460,4460,4460,0
20230801,163700,551337890,4460,4460,4460,4460,0
20230801,163600,551337890,4460,4460,4460,4460,0
20230801,163500,551337890,4460,4460,4460,4460,0
20230801,163400,551337890,4460,4460,4460,4460,0
20230801,163300,551337890,4460,4460,4460,4460,0
20230801,163200,551337890,4460,4460,4460,4460,0
20230801,163100,551337890,4460,4460,4460,4460,0
20230801,163000,551337890,4460,4460,4460,4460,0
20230801,162900,551337890,4460,4460,4460,4460,0
20230801,162800,551337890,4460,4460,4460,4460,0
20230801,162700,551337890,4460,4460,4460,4460,0
20230801,162600,551337890,4460,4460,4460,4460,0
20230801,162500,551337890,4460,4460,4460,4460,0
20230801,162400,551337890,4460,4460,4460,4460,0
20230801,162300,551337890,4460,4460,4460,4460,0
20230801,162200,551337890,4460,4460,4460,4460,0
20230801,162100,551337890,4460,4460,4460,4460,0
20230801,162000,551337890,4460,4460,4460,4460,0
20230801,161900,551337890,4460,4460,4460,4460,0
20230801,161800,551337890,4460,4460,4460,4460,0
20230801,161700,551337890,4460,4460,4460,4460,0
20230801,161600,551337890,4460,4460,4460,4460,0
20230801,161500,551337890,4460,4460,4460,4460,1029
20230801,161400,551337890,4460,4460,4460,4460,0
20230801,161300,551337890,4460,4460,4460,4460,0
20230801,161200,551337890,4460,4460,4460,4460,0
20230801,161100,551337890,4460,4460,4460,4460,0
20230801,161000,551337890,4460,4460,4460,4460,0
20230801,160900,551337890,4460,4460,4460,4460,0
20230801,160800,551337890,4460,4460,4460,4460,0
20230801,160700,551337890,4460,4460,4460,4460,0
20230801,160600,551337890,4460,4460,4460,4460,0
20230801,160500,551337890,4460,4460,4460,4460,0
20230801,160400,551337890,4460,4460,4460,4460,0
20230801,160300,551337890,4460,4460,4460,4460,0
20230801,160200,551337890,4460,4460,4460,4460,0
20230801,160100,551337890,4460,4460,4460,4460,0
20230801,160000,551337890,4460,4460,4460,4460,0
20230801,155900,551337890,4460,4460,4460,4460,0
20230801,155800,551337890,4460,4460,4460,4460,0
20230801,155700,551337890,4460,4460,4460,4460,0
20230801,155600,551337890,4460,4460,4460,4460,0
20230801,155500,551337890,4460,4460,4460,4460,0
20230801,155400,551337890,4460,4460,4460,4460,0
20230801,155300,551337890,4460,4460,4460,4460,0
20230801,155200,551337890,4460,4460,4460,4460,0
20230801,155100,551337890,4460,4460,4460,4460,0
20230801,155000,551337890,4460,4460,4460,4460,0
20230801,154900,551337890,4460,4460,4460,4460,0
20230801,154800,551337890,4460,4460,4460,4460,0
20230801,154700,551337890,4460,4460,4460,4460,0
20230801,154600,551337890,4460,4460,4460,4460,0
20230801,154500,551337890,4460,4460,4460,4460,1029
20230801,154400,551337890,4460,4460,4460,4460,0
20230801,154300,551337890,4460,4460,4460,4460,0
20230801,154200,551337890,4460,4460,4460,4460,0
20230801,154100,551337890,4460,4460,4460,4460,0
20230801,154000,551337890,4460,4460,4460,4460,0
20230801,153900,551337890,4460,4460,4460,4460,0
20230801,153800,551337890,4460,4460,4460,4460,0
20230801,153700,551337890,4460,4460,4460,4460,0
20230801,153600,551337890,4460,4460,4460,4460,0
20230801,153500,551337890,4460,4460,4460,4460,0
20230801,153400,551337890,4460,4460,4460,4460,0
20230801,153300,551337890,4460,4460,4460,4460,0
20230801,153200,551337890,4460,4460,4460,4460,0
20230801,153100,551337890,4460,4460,4460,4460,0
20230801,153000,551337890,4460,4460,4460,4460,1029
20230801,152900,546748550,4455,4455,4455,4455,0
20230801,152800,546748550,4455,4455,4455,4455,0
20230801,152700,546748550,4455,4455,4455,4455,0
20230801,152600,546748550,4455,4455,4455,4455,0
20230801,152500,546748550,4455,4455,4455,4455,0
20230801,152400,546748550,4455,4455,4455,4455,0
20230801,152300,546748550,4455,4455,4455,4455,0
20230801,152200,546748550,4455,4455,4455,4455,0
20230801,152100,546748550,4455,4455,4455,4455,0
20230801,152000,546748550,4455,4455,4455,4455,0
20230801,151900,546748550,4455,4450,4455,4430,1020
20230801,151800,542209295,4450,4450,4450,4450,1
20230801,151700,542204845,4450,4445,4450,4445,1206
20230801,151600,536844125,4445,4445,4445,4445,21
20230801,151500,536750780,4445,4445,4445,4445,12
20230801,151400,536697440,4445,4420,4445,4420,10
20230801,151300,536653190,4410,4410,4410,4410,0
20230801,151200,536653190,4410,4425,4425,4410,1178
20230801,151100,531446255,4425,4425,4425,4425,1
20230801,151000,531441830,4425,4425,4425,4425,1
20230801,150900,531437405,4425,4425,4425,4425,0
20230801,150800,531437405,4425,4425,4425,4425,96
20230801,150700,531012605,4425,4425,4425,4425,0
20230801,150600,531012605,4425,4425,4425,4425,2
20230801,150500,531003755,4445,4445,4445,4445,100
20230801,150400,530559255,4445,4445,4445,4445,23
20230801,150300,530457020,4420,4420,4420,4420,15
20230801,150200,530390720,4420,4420,4420,4420,0
20230801,150100,530390720,4420,4420,4420,4420,0
20230801,150000,530390720,4420,4420,4420,4420,205
20230801,145900,529484620,4420,4420,4420,4420,1893
20230801,145800,521117560,4420,4420,4420,4420,0
20230801,145700,521117560,4420,4435,4435,4420,1101
20230801,145600,516239865,4435,4435,4435,4435,0
20230801,145500,516239865,4435,4435,4435,4435,0
20230801,145400,516239865,4435,4435,4435,4435,60
20230801,145300,515973765,4435,4435,4435,4435,0
20230801,145200,515973765,4435,4435,4435,4435,500
20230801,145100,513756265,4435,4435,4435,4435,0
20230801,145000,513756265,4435,4435,4435,4435,0
20230801,144900,513756265,4435,4435,4435,4435,0
20230801,144800,513756265,4435,4435,4435,4435,1
20230801,144700,513751830,4445,4445,4445,4445,0
20230801,144600,513751830,4445,4445,4445,4445,6
20230801,144500,513725160,4440,4440,4440,4440,20
20230801,144400,513636360,4430,4430,4430,4430,100
20230801,144300,513193360,4430,4445,4445,4430,2102
20230801,144200,503879900,4445,4450,4450,4445,8
20230801,144100,503844325,4450,4450,4450,4450,0
20230801,144000,503844325,4450,4450,4450,4450,17
20230801,143900,503768675,4450,4450,4450,4450,0
20230801,143800,503768675,4450,4450,4450,4450,0
20230801,143700,503768675,4450,4450,4450,4450,2
20230801,143600,503759775,4450,4450,4450,4450,31
20230801,143500,503621825,4455,4455,4455,4455,0
20230801,143400,503621825,4455,4450,4455,4450,17
20230801,143300,503546170,4450,4450,4450,4450,10
20230801,143200,503501670,4450,4450,4450,4450,0
20230801,143100,503501670,4450,4450,4450,4450,30
20230801,143000,503368170,4450,4450,4450,4450,2
20230801,142900,503359270,4450,4450,4450,4450,3
20230801,142800,503345920,4450,4445,4450,4445,586
20230801,142700,500739805,4445,4445,4445,4445,0
20230801,142600,500739805,4445,4445,4445,4445,0
20230801,142500,500739805,4445,4445,4445,4445,0
20230801,142400,500739805,4445,4440,4445,4440,145
20230801,142300,500096000,4440,4440,4440,4440,0
20230801,142200,500096000,4440,4440,4440,4440,0
20230801,142100,500096000,4440,4440,4440,4440,2
20230801,142000,500087120,4430,4430,4430,4430,2
20230801,141900,500078260,4430,4430,4430,4430,0
20230801,141800,500078260,4430,4430,4430,4430,0
20230801,141700,500078260,4430,4430,4430,4430,0
20230801,141600,500078260,4430,4430,4430,4430,0
20230801,141500,500078260,4430,4435,4435,4430,110
20230801,141400,499590950,4440,4440,4440,4440,1
20230801,141300,499586510,4435,4435,4435,4435,50
20230801,141200,499364760,4440,4440,4440,4440,0
20230801,141100,499364760,4440,4440,4440,4440,35
20230801,141000,499209360,4440,4440,4440,4440,0
20230801,140900,499209360,4440,4440,4440,4440,45
20230801,140800,499009560,4435,4430,4435,4430,12
20230801,140700,498956360,4425,4420,4425,4420,1072
20230801,140600,494217325,4410,4410,4410,4410,0
20230801,140500,494217325,4410,4420,4420,4410,169
20230801,140400,493471945,4420,4420,4420,4420,56
20230801,140300,493224425,4420,4415,4420,4415,1305
20230801,140200,487462845,4415,4415,4415,4415,1
20230801,140100,487458430,4410,4410,4410,4410,20
20230801,140000,487370230,4415,4410,4415,4410,230
20230801,135900,486355925,4415,4415,4415,4415,225
20230801,135800,485362550,4415,4415,4415,4415,172
20230801,135700,484603170,4410,4410,4410,4410,435
20230801,135600,482684820,4415,4415,4415,4415,253
20230801,135500,481567825,4415,4415,4415,4415,0
20230801,135400,481567825,4415,4410,4415,4410,115
20230801,135300,481060125,4400,4400,4400,4400,635
20230801,135200,478266125,4400,4395,4400,4395,511
20230801,135100,476020180,4395,4390,4395,4380,1109
20230801,135000,471161425,4390,4385,4390,4385,338
20230801,134900,469677645,4380,4380,4380,4380,0
20230801,134800,469677645,4380,4380,4380,4380,18
20230801,134700,469598805,4375,4375,4375,4375,1796
20230801,134600,461741305,4375,4375,4375,4375,729
20230801,134500,458551930,4375,4375,4375,4375,0
20230801,134400,458551930,4375,4380,4380,4375,332
20230801,134300,457099180,4380,4380,4380,4380,119
20230801,134200,456577960,4380,4385,4385,4380,5084
20230801,134100,434309990,4380,4385,4385,4380,500
20230801,134000,432117880,4395,4395,4395,4385,538
20230801,133900,429756430,4395,4395,4395,4395,0
20230801,133800,429756430,4395,4390,4395,4390,209
20230801,133700,428838915,4395,4395,4395,4395,0
20230801,133600,428838915,4395,4395,4395,4395,304
20230801,133500,427502835,4400,4400,4400,4400,0
20230801,133400,427502835,4400,4400,4400,4400,20
20230801,133300,427414835,4400,4400,4400,4400,358
20230801,133200,425839635,4405,4405,4405,4405,5
20230801,133100,425817610,4400,4400,4400,4400,0
20230801,133000,425817610,4400,4400,4400,4400,0
20230801,132900,425817610,4400,4400,4400,4400,1388
20230801,132800,419710410,4400,4400,4400,4400,0
20230801,132700,419710410,4400,4410,4410,4400,352
20230801,132600,418160090,4405,4405,4405,4405,283
20230801,132500,416913475,4405,4405,4405,4405,30
20230801,132400,416781325,4405,4410,4410,4405,1055
20230801,132300,412134035,4410,4410,4410,4410,95
20230801,132200,411715085,4415,4415,4415,4415,0
20230801,132100,411715085,4415,4415,4415,4415,500
20230801,132000,409507585,4415,4415,4415,4415,37
20230801,131900,409344230,4420,4420,4420,4420,0
20230801,131800,409344230,4420,4420,4420,4420,0
20230801,131700,409344230,4420,4420,4420,4420,7
20230801,131600,409313290,4405,4405,4405,4405,0
20230801,131500,409313290,4405,4405,4405,4405,0
20230801,131400,409313290,4405,4405,4405,4405,363
20230801,131300,407714275,4405,4405,4405,4400,580
20230801,131200,405159515,4405,4435,4435,4405,8981
20230801,131100,365527820,4435,4435,4435,4435,1
20230801,131000,365523385,4465,4465,4465,4465,1
20230801,130900,365518920,4465,4440,4465,4440,2315
20230801,130800,355240295,4445,4445,4445,4445,0
20230801,130700,355240295,4445,4445,4445,4445,1280
20230801,130600,349550695,4450,4450,4450,4450,24
20230801,130500,349443895,4465,4465,4465,4465,4
20230801,130400,349426035,4465,4465,4465,4465,0
20230801,130300,349426035,4465,4465,4465,4465,0
20230801,130200,349426035,4465,4465,4465,4465,301
20230801,130100,348082070,4460,4460,4460,4460,220
20230801,130000,347100870,4460,4455,4460,4455,12
20230801,125900,347047400,4455,4455,4460,4455,6
20230801,125800,347020665,4460,4460,4460,4450,9
20230801,125700,346980560,4455,4460,4460,4450,186
20230801,125600,346152785,4465,4465,4465,4450,142
20230801,125500,345520630,4465,4465,4470,4460,1467
20230801,125400,338970275,4470,4470,4470,4460,58
20230801,125300,338711430,4470,4460,4470,4460,201
20230801,125200,337814290,4460,4460,4460,4460,1
20230801,125100,337809830,4460,4460,4460,4460,63
20230801,125000,337528850,4470,4470,4470,4470,0
20230801,124900,337528850,4470,4470,4470,4470,0
20230801,124800,337528850,4470,4470,4470,4470,0
20230801,124700,337528850,4470,4470,4470,4470,1
20230801,124600,337524380,4470,4470,4470,4470,0
20230801,124500,337524380,4470,4470,4470,4470,0
20230801,124400,337524380,4470,4455,4470,4445,111
20230801,124300,337030530,4470,4470,4470,4470,0
20230801,124200,337030530,4470,4470,4470,4470,0
20230801,124100,337030530,4470,4470,4470,4470,0
20230801,124000,337030530,4470,4470,4470,4470,12
20230801,123900,336976890,4470,4470,4470,4470,0
20230801,123800,336976890,4470,4470,4470,4470,1
20230801,123700,336972420,4460,4460,4460,4460,211
20230801,123600,336031360,4470,4470,4470,4470,2
20230801,123500,336022420,4460,4460,4460,4460,4
20230801,123400,336004580,4475,4475,4475,4475,0
20230801,123300,336004580,4475,4475,4475,4475,0
20230801,123200,336004580,4475,4475,4475,4475,1
20230801,123100,336000105,4475,4475,4475,4475,0
20230801,123000,336000105,4475,4465,4475,4455,11
20230801,122900,335951050,4475,4475,4475,4475,0
20230801,122800,335951050,4475,4475,4475,4475,0
20230801,122700,335951050,4475,4465,4475,4465,637
20230801,122600,333106830,4475,4475,4475,4475,1
20230801,122500,333102355,4475,4475,4475,4475,0
20230801,122400,333102355,4475,4470,4475,4470,12
20230801,122300,333048710,4475,4465,4475,4465,56
20230801,122200,332798235,4470,4470,4470,4470,11
20230801,122100,332749065,4470,4470,4470,4470,77
20230801,122000,332404875,4470,4465,4470,4465,151
20230801,121900,331730635,4465,4460,4465,4460,123
20230801,121800,331181445,4455,4455,4455,4455,0
20230801,121700,331181445,4455,4455,4455,4455,0
20230801,121600,331181445,4455,4455,4455,4455,2
20230801,121500,331172535,4460,4460,4460,4460,25
20230801,121400,331061035,4460,4460,4460,4460,0
20230801,121300,331061035,4460,4455,4460,4455,35
20230801,121200,330905000,4460,4460,4460,4460,0
20230801,121100,330905000,4460,4460,4460,4460,0
20230801,121000,330905000,4460,4460,4460,4460,390
20230801,120900,329165600,4460,4460,4460,4460,0
20230801,120800,329165600,4460,4460,4460,4460,26
20230801,120700,329049640,4460,4460,4460,4460,1763
20230801,120600,321186660,4455,4455,4455,4455,0
20230801,120500,321186660,4455,4455,4455,4455,20
20230801,120400,321097560,4460,4460,4460,4460,0
20230801,120300,321097560,4460,4455,4460,4455,1112
20230801,120200,316143040,4460,4460,4460,4460,0
20230801,120100,316143040,4460,4460,4460,4460,0
20230801,120000,316143040,4460,4460,4460,4460,0
20230801,115900,316143040,4460,4460,4460,4460,0
20230801,115800,316143040,4460,4455,4460,4455,68
20230801,115700,315840010,4460,4455,4460,4455,2043
20230801,115600,306735885,4455,4450,4455,4450,1020
20230801,115500,302196420,4425,4425,4425,4425,6
20230801,115400,302169870,4445,4425,4445,4425,7439
20230801,115300,269170760,4425,4425,4425,4425,0
20230801,115200,269170760,4425,4425,4425,4425,0
20230801,115100,269170760,4425,4425,4425,4425,0
20230801,115000,269170760,4425,4425,4425,4425,0
20230801,114900,269170760,4425,4425,4425,4425,0
20230801,114800,269170760,4425,4425,4425,4425,0
20230801,114700,269170760,4425,4425,4425,4425,40
20230801,114600,268993760,4415,4415,4415,4415,946
20230801,114500,264817170,4415,4415,4415,4415,0
20230801,114400,264817170,4415,4415,4415,4415,0
20230801,114300,264817170,4415,4415,4415,4415,0
20230801,114200,264817170,4415,4415,4415,4415,0
20230801,114100,264817170,4415,4415,4415,4415,0
20230801,114000,264817170,4415,4415,4430,4415,180
20230801,113900,264022455,4415,4420,4420,4415,1207
20230801,113800,258693545,4415,4420,4420,4415,50
20230801,113700,258472770,4415,4415,4415,4415,0
20230801,113600,258472770,4415,4415,4415,4415,0
20230801,113500,258472770,4415,4415,4415,4415,0
20230801,113400,258472770,4415,4430,4430,4415,201
20230801,113300,257585240,4430,4430,4430,4430,30
20230801,113200,257452340,4430,4430,4430,4430,5
20230801,113100,257430190,4430,4430,4430,4430,1
20230801,113000,257425760,4415,4415,4415,4415,0
20230801,112900,257425760,4415,4415,4415,4415,0
20230801,112800,257425760,4415,4415,4415,4415,400
20230801,112700,255659760,4415,4430,4430,4415,266
20230801,112600,254485070,4430,4430,4430,4430,100
20230801,112500,254042070,4430,4430,4430,4430,50
20230801,112400,253820570,4430,4430,4430,4430,0
20230801,112300,253820570,4430,4425,4430,4425,63
20230801,112200,253541790,4415,4415,4415,4415,100
20230801,112100,253100290,4415,4415,4415,4415,100
20230801,112000,252658790,4410,4410,4410,4410,0
20230801,111900,252658790,4410,4410,4410,4410,0
20230801,111800,252658790,4410,4420,4420,4410,349
20230801,111700,251117225,4425,4425,4435,4425,16
20230801,111600,251046415,4425,4435,4435,4425,65
20230801,111500,250758590,4435,4440,4445,4435,13
20230801,111400,250700900,4440,4440,4440,4440,5
20230801,111300,250678700,4450,4425,4450,4425,107
20230801,111200,250205050,4420,4420,4420,4420,0
20230801,111100,250205050,4420,4435,4435,4420,2353
20230801,111000,239797330,4430,4430,4430,4430,0
20230801,110900,239797330,4430,4430,4430,4430,0
20230801,110800,239797330,4430,4430,4430,4430,0
20230801,110700,239797330,4430,4430,4430,4430,110
20230801,110600,239310030,4430,4430,4430,4430,200
20230801,110500,238424030,4430,4450,4450,4430,151
20230801,110400,237754510,4450,4450,4450,4450,7
20230801,110300,237723360,4450,4450,4450,4450,0
20230801,110200,237723360,4450,4450,4450,4450,10
20230801,110100,237678860,4440,4430,4440,4430,100
20230801,110000,237235360,4430,4450,4455,4430,342
20230801,105900,235718040,4455,4455,4455,4455,0
20230801,105800,235718040,4455,4455,4455,4455,2
20230801,105700,235709130,4455,4455,4455,4455,0
20230801,105600,235709130,4455,4455,4460,4455,9
20230801,105500,235669030,4455,4455,4455,4455,1
20230801,105400,235664575,4460,4460,4460,4460,0
20230801,105300,235664575,4460,4460,4460,4455,122
20230801,105200,235121055,4460,4455,4460,4455,7
20230801,105100,235089855,4460,4465,4465,4455,227
20230801,105000,234076350,4455,4455,4455,4455,0
20230801,104900,234076350,4455,4455,4455,4455,0
20230801,104800,234076350,4455,4455,4455,4455,0
20230801,104700,234076350,4455,4455,4455,4455,0
20230801,104600,234076350,4455,4455,4455,4455,1
20230801,104500,234071895,4460,4460,4460,4460,0
20230801,104400,234071895,4460,4465,4465,4460,31
20230801,104300,233933535,4465,4465,4465,4465,149
20230801,104200,233268250,4465,4465,4465,4465,154
20230801,104100,232580640,4465,4465,4465,4465,3
20230801,104000,232567245,4465,4460,4465,4460,6
20230801,103900,232540475,4455,4455,4455,4455,7
20230801,103800,232509290,4420,4455,4455,4420,1688
20230801,103700,225020810,4450,4450,4455,4450,185
20230801,103600,224197520,4450,4450,4450,4450,198
20230801,103500,223316420,4450,4450,4450,4450,0
20230801,103400,223316420,4450,4450,4450,4450,22
20230801,103300,223218520,4450,4450,4450,4450,2
20230801,103200,223209620,4450,4450,4450,4450,0
20230801,103100,223209620,4450,4450,4450,4450,0
20230801,103000,223209620,4450,4450,4450,4450,0
20230801,102900,223209620,4450,4450,4450,4450,10
20230801,102800,223165120,4450,4450,4450,4450,0
20230801,102700,223165120,4450,4450,4450,4450,23
20230801,102600,223062770,4445,4445,4445,4445,0
20230801,102500,223062770,4445,4445,4445,4445,0
20230801,102400,223062770,4445,4445,4445,4445,0
20230801,102300,223062770,4445,4445,4445,4445,234
20230801,102200,222022640,4450,4450,4450,4450,14
20230801,102100,221960340,4450,4450,4450,4450,136
20230801,102000,221355140,4455,4455,4455,4455,0
20230801,101900,221355140,4455,4455,4455,4455,0
20230801,101800,221355140,4455,4445,4455,4445,11
20230801,101700,221306175,4440,4440,4440,4440,1
20230801,101600,221301735,4445,4445,4445,4445,0
20230801,101500,221301735,4445,4445,4445,4445,9
20230801,101400,221261730,4445,4445,4445,4445,128
20230801,101300,220692770,4440,4440,4440,4440,0
20230801,101200,220692770,4440,4440,4440,4440,0
20230801,101100,220692770,4440,4435,4440,4435,69
20230801,101000,220386510,4435,4455,4455,4435,451
20230801,100900,218384180,4455,4455,4455,4455,1
20230801,100800,218379725,4455,4455,4455,4455,0
20230801,100700,218379725,4455,4455,4455,4455,0
20230801,100600,218379725,4455,4455,4455,4450,134
20230801,100500,217783255,4455,4455,4455,4455,66
20230801,100400,217489225,4455,4455,4455,4455,20
20230801,100300,217400125,4460,4460,4460,4460,0
20230801,100200,217400125,4460,4460,4460,4460,0
20230801,100100,217400125,4460,4460,4460,4460,1
20230801,100000,217395665,4455,4455,4455,4455,6
20230801,095900,217368935,4460,4460,4460,4460,0
20230801,095800,217368935,4460,4460,4460,4460,0
20230801,095700,217368935,4460,4460,4460,4460,0
20230801,095600,217368935,4460,4455,4460,4455,188
20230801,095500,216531145,4455,4455,4455,4455,0
20230801,095400,216531145,4455,4455,4455,4455,0
20230801,095300,216531145,4455,4455,4455,4455,0
20230801,095200,216531145,4455,4455,4455,4455,56
20230801,095100,216281665,4455,4455,4460,4455,79
20230801,095000,215929710,4455,4460,4460,4455,92
20230801,094900,215519640,4465,4465,4465,4465,5
20230801,094800,215497315,4460,4465,4465,4460,5
20230801,094700,215475000,4485,4485,4485,4485,0
20230801,094600,215475000,4485,4485,4485,4485,92
20230801,094500,215062380,4460,4465,4465,4460,2558
20230801,094400,203641700,4465,4480,4480,4465,2001
20230801,094300,194704920,4485,4485,4485,4485,0
20230801,094200,194704920,4485,4480,4485,4480,758
20230801,094100,191307270,4475,4460,4475,4460,116
20230801,094000,190789050,4465,4460,4465,4460,773
20230801,093900,187337670,4460,4455,4460,4405,10191
20230801,093800,142308005,4460,4455,4460,4455,21
20230801,093700,142214395,4465,4465,4465,4465,73
20230801,093600,141888450,4470,4470,4470,4470,53
20230801,093500,141651540,4475,4445,4475,4440,2001
20230801,093400,132765975,4445,4470,4470,4440,6810
20230801,093300,102525625,4475,4470,4475,4470,535
20230801,093200,100132560,4470,4460,4470,4460,2431
20230801,093100,89278145,4455,4455,4460,4455,1063
20230801,093000,84541980,4460,4450,4460,4450,1398
20230801,092900,78314160,4425,4425,4425,4425,0
20230801,092800,78314160,4425,4445,4445,4425,109
20230801,092700,77831235,4450,4450,4450,4450,0
20230801,092600,77831235,4450,4425,4450,4425,11
20230801,092500,77782330,4405,4405,4405,4405,0
20230801,092400,77782330,4405,4440,4440,4405,1582
20230801,092300,70802445,4445,4445,4445,4445,34
20230801,092200,70651315,4445,4445,4445,4445,0
20230801,092100,70651315,4445,4455,4455,4445,42
20230801,092000,70464545,4460,4455,4460,4455,59
20230801,091900,70201425,4455,4455,4455,4455,0
20230801,091800,70201425,4455,4440,4455,4440,591
20230801,091700,67570040,4405,4450,4450,4405,1461
20230801,091600,61112315,4425,4425,4425,4425,40
20230801,091500,60935315,4425,4430,4430,4425,139
20230801,091400,60320235,4455,4450,4455,4450,2
20230801,091300,60311330,4425,4425,4425,4425,586
20230801,091200,57718280,4425,4450,4450,4425,5006
20230801,091100,35555475,4450,4450,4450,4450,400
20230801,091000,33775475,4450,4450,4450,4450,0
20230801,090900,33775475,4450,4455,4455,4450,714
20230801,090800,30595115,4455,4470,4470,4455,79
20230801,090700,30242630,4480,4475,4480,4475,34
20230801,090600,30090400,4470,4480,4480,4470,29
20230801,090500,29960490,4470,4470,4470,4470,0
20230801,090400,29960490,4470,4490,4500,4470,159
20230801,090300,29247145,4455,4450,4515,4450,1436
20230801,090200,22805785,4485,4465,4485,4450,1247
20230801,090100,17227690,4470,4450,4485,4430,1160
20230801,090000,12064955,4425,4425,4450,4425,2723