KissMeData/036620/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191100,3134541215,4145,4145,4145,4145,28771
20230808,191000,3134541215,4145,4145,4145,4145,0
20230808,190900,3134541215,4145,4145,4145,4145,0
20230808,190800,3134541215,4145,4145,4145,4145,0
20230808,190700,3134541215,4145,4145,4145,4145,0
20230808,190600,3134541215,4145,4145,4145,4145,0
20230808,190500,3134541215,4145,4145,4145,4145,0
20230808,190400,3134541215,4145,4145,4145,4145,0
20230808,190300,3134541215,4145,4145,4145,4145,0
20230808,190200,3134541215,4145,4145,4145,4145,0
20230808,190100,3134541215,4145,4145,4145,4145,0
20230808,190000,3134541215,4145,4145,4145,4145,0
20230808,185900,3134541215,4145,4145,4145,4145,0
20230808,185800,3134541215,4145,4145,4145,4145,0
20230808,185700,3134541215,4145,4145,4145,4145,0
20230808,185600,3134541215,4145,4145,4145,4145,0
20230808,185500,3134541215,4145,4145,4145,4145,0
20230808,185400,3134541215,4145,4145,4145,4145,0
20230808,185300,3134541215,4145,4145,4145,4145,0
20230808,185200,3134541215,4145,4145,4145,4145,0
20230808,185100,3134541215,4145,4145,4145,4145,0
20230808,185000,3134541215,4145,4145,4145,4145,0
20230808,184900,3134541215,4145,4145,4145,4145,0
20230808,184800,3134541215,4145,4145,4145,4145,0
20230808,184700,3134541215,4145,4145,4145,4145,0
20230808,184600,3134541215,4145,4145,4145,4145,0
20230808,184500,3134541215,4145,4145,4145,4145,0
20230808,184400,3134541215,4145,4145,4145,4145,0
20230808,184300,3134541215,4145,4145,4145,4145,0
20230808,184200,3134541215,4145,4145,4145,4145,0
20230808,184100,3134541215,4145,4145,4145,4145,28771
20230808,184000,3134541215,4145,4145,4145,4145,0
20230808,183900,3134541215,4145,4145,4145,4145,0
20230808,183800,3134541215,4145,4145,4145,4145,0
20230808,183700,3134541215,4145,4145,4145,4145,0
20230808,183600,3134541215,4145,4145,4145,4145,0
20230808,183500,3134541215,4145,4145,4145,4145,0
20230808,183400,3134541215,4145,4145,4145,4145,0
20230808,183300,3134541215,4145,4145,4145,4145,0
20230808,183200,3134541215,4145,4145,4145,4145,0
20230808,183100,3134541215,4145,4145,4145,4145,0
20230808,183000,3134541215,4145,4145,4145,4145,0
20230808,182900,3134541215,4145,4145,4145,4145,0
20230808,182800,3134541215,4145,4145,4145,4145,0
20230808,182700,3134541215,4145,4145,4145,4145,0
20230808,182600,3134541215,4145,4145,4145,4145,0
20230808,182500,3134541215,4145,4145,4145,4145,0
20230808,182400,3134541215,4145,4145,4145,4145,0
20230808,182300,3134541215,4145,4145,4145,4145,0
20230808,182200,3134541215,4145,4145,4145,4145,0
20230808,182100,3134541215,4145,4145,4145,4145,0
20230808,182000,3134541215,4145,4145,4145,4145,0
20230808,181900,3134541215,4145,4145,4145,4145,0
20230808,181800,3134541215,4145,4145,4145,4145,0
20230808,181700,3134541215,4145,4145,4145,4145,0
20230808,181600,3134541215,4145,4145,4145,4145,0
20230808,181500,3134541215,4145,4145,4145,4145,0
20230808,181400,3134541215,4145,4145,4145,4145,0
20230808,181300,3134541215,4145,4145,4145,4145,0
20230808,181200,3134541215,4145,4145,4145,4145,0
20230808,181100,3134541215,4145,4145,4145,4145,28771
20230808,181000,3134541215,4145,4145,4145,4145,0
20230808,180900,3134541215,4145,4145,4145,4145,0
20230808,180800,3134541215,4145,4145,4145,4145,0
20230808,180700,3134541215,4145,4145,4145,4145,0
20230808,180600,3134541215,4145,4145,4145,4145,0
20230808,180500,3134541215,4145,4145,4145,4145,0
20230808,180400,3134541215,4145,4145,4145,4145,0
20230808,180300,3134541215,4145,4145,4145,4145,0
20230808,180200,3134541215,4145,4145,4145,4145,0
20230808,180100,3134541215,4145,4145,4145,4145,0
20230808,180000,3134541215,4145,4145,4145,4145,0
20230808,175900,3134541215,4145,4145,4145,4145,0
20230808,175800,3134541215,4145,4145,4145,4145,0
20230808,175700,3134541215,4145,4145,4145,4145,0
20230808,175600,3134541215,4145,4145,4145,4145,0
20230808,175500,3134541215,4145,4145,4145,4145,0
20230808,175400,3134541215,4145,4145,4145,4145,0
20230808,175300,3134541215,4145,4145,4145,4145,0
20230808,175200,3134541215,4145,4145,4145,4145,0
20230808,175100,3134541215,4145,4145,4145,4145,0
20230808,175000,3134541215,4145,4145,4145,4145,0
20230808,174900,3134541215,4145,4145,4145,4145,0
20230808,174800,3134541215,4145,4145,4145,4145,0
20230808,174700,3134541215,4145,4145,4145,4145,0
20230808,174600,3134541215,4145,4145,4145,4145,0
20230808,174500,3134541215,4145,4145,4145,4145,0
20230808,174400,3134541215,4145,4145,4145,4145,0
20230808,174300,3134541215,4145,4145,4145,4145,0
20230808,174200,3134541215,4145,4145,4145,4145,0
20230808,174100,3134541215,4145,4145,4145,4145,28771
20230808,174000,3134541215,4145,4145,4145,4145,0
20230808,173900,3134541215,4145,4145,4145,4145,0
20230808,173800,3134541215,4145,4145,4145,4145,0
20230808,173700,3134541215,4145,4145,4145,4145,0
20230808,173600,3134541215,4145,4145,4145,4145,0
20230808,173500,3134541215,4145,4145,4145,4145,0
20230808,173400,3134541215,4145,4145,4145,4145,0
20230808,173300,3134541215,4145,4145,4145,4145,0
20230808,173200,3134541215,4145,4145,4145,4145,0
20230808,173100,3134541215,4145,4145,4145,4145,0
20230808,173000,3134541215,4145,4145,4145,4145,0
20230808,172900,3134541215,4145,4145,4145,4145,0
20230808,172800,3134541215,4145,4145,4145,4145,0
20230808,172700,3134541215,4145,4145,4145,4145,0
20230808,172600,3134541215,4145,4145,4145,4145,0
20230808,172500,3134541215,4145,4145,4145,4145,0
20230808,172400,3134541215,4145,4145,4145,4145,0
20230808,172300,3134541215,4145,4145,4145,4145,0
20230808,172200,3134541215,4145,4145,4145,4145,0
20230808,172100,3134541215,4145,4145,4145,4145,0
20230808,172000,3134541215,4145,4145,4145,4145,0
20230808,171900,3134541215,4145,4145,4145,4145,0
20230808,171800,3134541215,4145,4145,4145,4145,0
20230808,171700,3134541215,4145,4145,4145,4145,0
20230808,171600,3134541215,4145,4145,4145,4145,0
20230808,171500,3134541215,4145,4145,4145,4145,0
20230808,171400,3134541215,4145,4145,4145,4145,0
20230808,171300,3134541215,4145,4145,4145,4145,0
20230808,171200,3134541215,4145,4145,4145,4145,0
20230808,171100,3134541215,4145,4145,4145,4145,28771
20230808,171000,3134541215,4145,4145,4145,4145,0
20230808,170900,3134541215,4145,4145,4145,4145,0
20230808,170800,3134541215,4145,4145,4145,4145,0
20230808,170700,3134541215,4145,4145,4145,4145,0
20230808,170600,3134541215,4145,4145,4145,4145,0
20230808,170500,3134541215,4145,4145,4145,4145,0
20230808,170400,3134541215,4145,4145,4145,4145,0
20230808,170300,3134541215,4145,4145,4145,4145,0
20230808,170200,3134541215,4145,4145,4145,4145,0
20230808,170100,3134541215,4145,4145,4145,4145,0
20230808,170000,3134541215,4145,4145,4145,4145,0
20230808,165900,3134541215,4145,4145,4145,4145,0
20230808,165800,3134541215,4145,4145,4145,4145,0
20230808,165700,3134541215,4145,4145,4145,4145,0
20230808,165600,3134541215,4145,4145,4145,4145,0
20230808,165500,3134541215,4145,4145,4145,4145,0
20230808,165400,3134541215,4145,4145,4145,4145,0
20230808,165300,3134541215,4145,4145,4145,4145,0
20230808,165200,3134541215,4145,4145,4145,4145,0
20230808,165100,3134541215,4145,4145,4145,4145,0
20230808,165000,3134541215,4145,4145,4145,4145,0
20230808,164900,3134541215,4145,4145,4145,4145,0
20230808,164800,3134541215,4145,4145,4145,4145,0
20230808,164700,3134541215,4145,4145,4145,4145,0
20230808,164600,3134541215,4145,4145,4145,4145,0
20230808,164500,3134541215,4145,4145,4145,4145,0
20230808,164400,3134541215,4145,4145,4145,4145,0
20230808,164300,3134541215,4145,4145,4145,4145,0
20230808,164200,3134541215,4145,4145,4145,4145,0
20230808,164100,3134541215,4145,4145,4145,4145,28771
20230808,164000,3134541215,4145,4145,4145,4145,0
20230808,163900,3134541215,4145,4145,4145,4145,0
20230808,163800,3134541215,4145,4145,4145,4145,0
20230808,163700,3134541215,4145,4145,4145,4145,0
20230808,163600,3134541215,4145,4145,4145,4145,0
20230808,163500,3134541215,4145,4145,4145,4145,0
20230808,163400,3134541215,4145,4145,4145,4145,0
20230808,163300,3134541215,4145,4145,4145,4145,0
20230808,163200,3134541215,4145,4145,4145,4145,0
20230808,163100,3134541215,4145,4145,4145,4145,0
20230808,163000,3134541215,4145,4145,4145,4145,0
20230808,162900,3134541215,4145,4145,4145,4145,0
20230808,162800,3134541215,4145,4145,4145,4145,0
20230808,162700,3134541215,4145,4145,4145,4145,0
20230808,162600,3134541215,4145,4145,4145,4145,0
20230808,162500,3134541215,4145,4145,4145,4145,0
20230808,162400,3134541215,4145,4145,4145,4145,0
20230808,162300,3134541215,4145,4145,4145,4145,0
20230808,162200,3134541215,4145,4145,4145,4145,0
20230808,162100,3134541215,4145,4145,4145,4145,0
20230808,162000,3134541215,4145,4145,4145,4145,0
20230808,161900,3134541215,4145,4145,4145,4145,0
20230808,161800,3134541215,4145,4145,4145,4145,0
20230808,161700,3134541215,4145,4145,4145,4145,0
20230808,161600,3134541215,4145,4145,4145,4145,0
20230808,161500,3134541215,4145,4145,4145,4145,0
20230808,161400,3134541215,4145,4145,4145,4145,0
20230808,161300,3134541215,4145,4145,4145,4145,0
20230808,161200,3134541215,4145,4145,4145,4145,0
20230808,161100,3134541215,4145,4145,4145,4145,28771
20230808,161000,3134541215,4145,4145,4145,4145,0
20230808,160900,3134541215,4145,4145,4145,4145,0
20230808,160800,3134541215,4145,4145,4145,4145,0
20230808,160700,3134541215,4145,4145,4145,4145,0
20230808,160600,3134541215,4145,4145,4145,4145,0
20230808,160500,3134541215,4145,4145,4145,4145,0
20230808,160400,3134541215,4145,4145,4145,4145,0
20230808,160300,3134541215,4145,4145,4145,4145,0
20230808,160200,3134541215,4145,4145,4145,4145,0
20230808,160100,3134541215,4145,4145,4145,4145,0
20230808,160000,3134541215,4145,4145,4145,4145,0
20230808,155900,3134541215,4145,4145,4145,4145,0
20230808,155800,3134541215,4145,4145,4145,4145,0
20230808,155700,3134541215,4145,4145,4145,4145,0
20230808,155600,3134541215,4145,4145,4145,4145,0
20230808,155500,3134541215,4145,4145,4145,4145,0
20230808,155400,3134541215,4145,4145,4145,4145,0
20230808,155300,3134541215,4145,4145,4145,4145,0
20230808,155200,3134541215,4145,4145,4145,4145,0
20230808,155100,3134541215,4145,4145,4145,4145,0
20230808,155000,3134541215,4145,4145,4145,4145,0
20230808,154900,3134541215,4145,4145,4145,4145,0
20230808,154800,3134541215,4145,4145,4145,4145,0
20230808,154700,3134541215,4145,4145,4145,4145,0
20230808,154600,3134541215,4145,4145,4145,4145,0
20230808,154500,3134541215,4145,4145,4145,4145,0
20230808,154400,3134541215,4145,4145,4145,4145,0
20230808,154300,3134541215,4145,4145,4145,4145,0
20230808,154200,3134541215,4145,4145,4145,4145,0
20230808,154100,3134541215,4145,4145,4145,4145,28771
20230808,154000,3134541215,4145,4145,4145,4145,0
20230808,153900,3134541215,4145,4145,4145,4145,0
20230808,153800,3134541215,4145,4145,4145,4145,0
20230808,153700,3134541215,4145,4145,4145,4145,0
20230808,153600,3134541215,4145,4145,4145,4145,0
20230808,153500,3134541215,4145,4145,4145,4145,0
20230808,153400,3134541215,4145,4145,4145,4145,0
20230808,153300,3134541215,4145,4145,4145,4145,0
20230808,153200,3134541215,4145,4145,4145,4145,0
20230808,153100,3134541215,4145,4145,4145,4145,0
20230808,153000,3134541215,4145,4145,4145,4145,28771
20230808,152900,3015285420,4145,4145,4145,4145,0
20230808,152800,3015285420,4145,4145,4145,4145,0
20230808,152700,3015285420,4145,4145,4145,4145,0
20230808,152600,3015285420,4145,4145,4145,4145,0
20230808,152500,3015285420,4145,4145,4145,4145,0
20230808,152400,3015285420,4145,4145,4145,4145,0
20230808,152300,3015285420,4145,4145,4145,4145,0
20230808,152200,3015285420,4145,4145,4145,4145,0
20230808,152100,3015285420,4145,4145,4145,4145,0
20230808,152000,3015285420,4145,4145,4145,4145,0
20230808,151900,3015285420,4145,4145,4145,4130,5816
20230808,151800,2991238875,4145,4150,4150,4145,844
20230808,151700,2987737725,4150,4150,4150,4140,426
20230808,151600,2985970515,4150,4150,4150,4135,1728
20230808,151500,2978807830,4150,4150,4150,4135,2183
20230808,151400,2969754310,4150,4150,4150,4135,1192
20230808,151300,2964810695,4150,4150,4150,4135,1570
20230808,151200,2958305640,4150,4145,4150,4130,3521
20230808,151100,2943701705,4145,4150,4150,4120,3779
20230808,151000,2928081115,4150,4145,4150,4145,944
20230808,150900,2924166480,4145,4130,4145,4130,815
20230808,150800,2920792670,4150,4145,4150,4130,8015
20230808,150700,2887677550,4145,4140,4145,4130,5647
20230808,150600,2864344690,4145,4145,4145,4140,810
20230808,150500,2860987290,4145,4145,4145,4140,1218
20230808,150400,2855942980,4145,4145,4145,4145,1200
20230808,150300,2850968980,4145,4140,4145,4140,698
20230808,150200,2848077575,4140,4145,4145,4130,3576
20230808,150100,2833301200,4145,4145,4145,4135,2698
20230808,150000,2822127230,4150,4145,4150,4145,947
20230808,145900,2818197720,4145,4150,4150,4140,1376
20230808,145800,2812489390,4150,4155,4155,4140,7361
20230808,145700,2781943645,4150,4155,4155,4145,4759
20230808,145600,2762205480,4155,4155,4155,4150,2512
20230808,145500,2751773930,4155,4155,4155,4155,892
20230808,145400,2748067670,4150,4155,4155,4150,6043
20230808,145300,2722986320,4155,4150,4155,4145,10963
20230808,145200,2677510270,4150,4145,4150,4135,6085
20230808,145100,2652295935,4145,4150,4150,4140,913
20230808,145000,2648508600,4150,4145,4150,4135,3082
20230808,144900,2635746150,4145,4150,4150,4140,1733
20230808,144800,2628559610,4145,4145,4145,4135,976
20230808,144700,2624516510,4145,4150,4155,4145,1325
20230808,144600,2619019050,4150,4150,4150,4145,1222
20230808,144500,2613949180,4140,4150,4150,4140,3321
20230808,144400,2600174165,4145,4155,4155,4145,1697
20230808,144300,2593133775,4155,4150,4155,4150,1084
20230808,144200,2588634105,4150,4150,4155,4140,972
20230808,144100,2584599940,4135,4150,4150,4135,4383
20230808,144000,2566443140,4150,4145,4155,4145,1302
20230808,143900,2561040045,4140,4145,4145,4140,2257
20230808,143800,2551685125,4145,4140,4150,4135,1935
20230808,143700,2543667330,4140,4145,4145,4140,1460
20230808,143600,2537619340,4140,4150,4155,4140,1664
20230808,143500,2530725345,4150,4150,4155,4140,1518
20230808,143400,2524424580,4145,4155,4155,4145,1211
20230808,143300,2519401550,4140,4150,4155,4140,1386
20230808,143200,2513650910,4150,4155,4160,4150,1350
20230808,143100,2508045520,4150,4160,4160,4145,1219
20230808,143000,2502979850,4155,4160,4160,4150,1510
20230808,142900,2496704805,4155,4150,4155,4150,2613
20230808,142800,2485847950,4150,4145,4155,4140,1523
20230808,142700,2479526555,4145,4160,4160,4145,1569
20230808,142600,2473012120,4150,4155,4160,4150,1673
20230808,142500,2466058270,4155,4160,4160,4150,1208
20230808,142400,2461038950,4160,4150,4160,4150,2106
20230808,142300,2452296185,4150,4155,4160,4150,1211
20230808,142200,2447264060,4155,4155,4160,4145,1113
20230808,142100,2442638555,4150,4160,4160,4145,793
20230808,142000,2439343715,4160,4145,4160,4145,2387
20230808,141900,2429439005,4140,4155,4155,4115,4803
20230808,141800,2409598260,4155,4155,4155,4145,758
20230808,141700,2406449260,4155,4150,4160,4150,1742
20230808,141600,2399205780,4155,4150,4155,4150,975
20230808,141500,2395156930,4150,4155,4155,4150,548
20230808,141400,2392880170,4155,4150,4160,4140,2399
20230808,141300,2382918830,4155,4130,4155,4130,5631
20230808,141200,2359609195,4130,4135,4135,4125,2856
20230808,141100,2347815830,4135,4135,4140,4125,3138
20230808,141000,2334852795,4140,4135,4140,4135,3063
20230808,140900,2322178305,4140,4155,4165,4130,3073
20230808,140800,2309445715,4160,4155,4160,4150,1146
20230808,140700,2304681700,4155,4155,4165,4150,1387
20230808,140600,2298913495,4160,4160,4160,4150,1806
20230808,140500,2291408925,4155,4160,4165,4155,1538
20230808,140400,2285009485,4160,4165,4170,4155,1800
20230808,140300,2277516100,4170,4165,4175,4160,1022
20230808,140200,2273254790,4170,4170,4170,4155,1385
20230808,140100,2267483770,4170,4155,4175,4155,1683
20230808,140000,2260471170,4160,4175,4180,4160,1450
20230808,135900,2254425560,4175,4180,4185,4175,1509
20230808,135800,2248114625,4185,4180,4185,4180,1744
20230808,135700,2240823600,4180,4180,4180,4175,820
20230808,135600,2237397300,4180,4175,4185,4175,2406
20230808,135500,2227340580,4175,4175,4180,4175,4315
20230808,135400,2209313405,4170,4170,4170,4165,2491
20230808,135300,2198927125,4165,4165,4170,4165,980
20230808,135200,2194843780,4165,4170,4170,4165,1443
20230808,135100,2188829840,4170,4170,4170,4160,1753
20230808,135000,2181525280,4170,4175,4175,4110,14250
20230808,134900,2122594185,4175,4170,4175,4140,17331
20230808,134800,2050589895,4175,4180,4180,4175,2246
20230808,134700,2041203355,4180,4175,4180,4165,1675
20230808,134600,2034217880,4175,4180,4185,4175,1581
20230808,134500,2027607460,4180,4180,4185,4180,1783
20230808,134400,2020148135,4185,4180,4185,4175,1552
20230808,134300,2013661565,4180,4180,4180,4170,1388
20230808,134200,2007865595,4175,4180,4185,4175,998
20230808,134100,2003694555,4190,4185,4190,4175,3585
20230808,134000,1988702140,4185,4185,4185,4180,2208
20230808,133900,1979466320,4190,4195,4195,4185,693
20230808,133800,1976563085,4190,4195,4200,4190,2555
20230808,133700,1965845460,4195,4195,4195,4190,1330
20230808,133600,1960267230,4190,4195,4200,4190,610
20230808,133500,1957708180,4190,4200,4200,4190,1497
20230808,133400,1951422495,4195,4195,4200,4195,2054
20230808,133300,1942795950,4195,4200,4200,4195,865
20230808,133200,1939164355,4200,4200,4205,4195,1748
20230808,133100,1931823160,4200,4190,4200,4190,1818
20230808,133000,1924192060,4190,4200,4200,4190,1281
20230808,132900,1918814020,4200,4185,4200,4185,1287
20230808,132800,1913416460,4190,4190,4200,4180,3366
20230808,132700,1899322850,4195,4195,4195,4185,2220
20230808,132600,1890012925,4195,4195,4195,4190,709
20230808,132500,1887038815,4195,4195,4195,4190,1445
20230808,132400,1880978790,4195,4190,4195,4190,1664
20230808,132300,1874003915,4190,4195,4195,4180,8174
20230808,132200,1839754720,4195,4195,4200,4190,1668
20230808,132100,1832757635,4200,4200,4200,4190,1615
20230808,132000,1825977495,4200,4190,4200,4185,8399
20230808,131900,1790772235,4190,4180,4190,4180,1666
20230808,131800,1783801165,4180,4180,4180,4175,1824
20230808,131700,1776178430,4180,4165,4180,4160,4022
20230808,131600,1759410705,4165,4160,4165,4160,1812
20230808,131500,1751867360,4160,4160,4160,4155,1080
20230808,131400,1747375920,4160,4155,4160,4155,1110
20230808,131300,1742758975,4155,4150,4160,4150,1431
20230808,131200,1736813130,4145,4140,4145,4135,1714
20230808,131100,1729711710,4145,4145,4145,4140,1154
20230808,131000,1724928620,4145,4150,4160,4145,1704
20230808,130900,1717858470,4150,4145,4150,4145,497
20230808,130800,1715796675,4140,4145,4150,4140,1436
20230808,130700,1709840895,4145,4135,4145,4135,1456
20230808,130600,1703813470,4135,4135,4145,4135,1860
20230808,130500,1696109345,4135,4145,4145,4135,1651
20230808,130400,1689276890,4140,4115,4150,4115,8305
20230808,130300,1654932120,4115,4115,4125,4110,927
20230808,130200,1651119440,4125,4120,4130,4115,1666
20230808,130100,1644255410,4135,4130,4135,4125,2746
20230808,130000,1632913950,4125,4120,4125,4105,4003
20230808,125900,1616445550,4125,4125,4130,4120,898
20230808,125800,1612742200,4130,4130,4130,4125,1498
20230808,125700,1606559860,4130,4125,4130,4125,677
20230808,125600,1603766970,4120,4130,4130,4115,1493
20230808,125500,1597617920,4130,4130,4130,4095,4285
20230808,125400,1580003470,4105,4135,4135,4100,18100
20230808,125300,1505671825,4130,4140,4140,4130,66
20230808,125200,1505398880,4145,4135,4145,4135,661
20230808,125100,1502660265,4135,4140,4150,4135,438
20230808,125000,1500845085,4140,4145,4145,4140,717
20230808,124900,1497875055,4145,4140,4145,4120,1965
20230808,124800,1489760805,4140,4140,4145,4130,1473
20230808,124700,1483671830,4140,4140,4150,4140,486
20230808,124600,1481658595,4140,4140,4145,4125,1390
20230808,124500,1475911345,4150,4150,4155,4140,867
20230808,124400,1472315240,4145,4140,4145,4140,732
20230808,124300,1469284075,4140,4135,4140,4135,384
20230808,124200,1467695335,4140,4140,4140,4135,101
20230808,124100,1467277290,4140,4135,4145,4130,1640
20230808,124000,1460496720,4145,4135,4145,4135,613
20230808,123900,1457959460,4135,4135,4135,4130,774
20230808,123800,1454759930,4135,4135,4135,4130,613
20230808,123700,1452226575,4135,4135,4135,4125,543
20230808,123600,1449984425,4135,4135,4135,4130,961
20230808,123500,1446012300,4135,4135,4135,4130,2031
20230808,123400,1437614915,4130,4140,4140,4130,1769
20230808,123300,1430299830,4135,4140,4140,4130,2206
20230808,123200,1421177825,4145,4145,4145,4145,139
20230808,123100,1420601670,4135,4160,4160,4135,5234
20230808,123000,1398924770,4160,4155,4160,4150,393
20230808,122900,1397291905,4150,4160,4160,4150,362
20230808,122800,1395788440,4160,4150,4160,4150,951
20230808,122700,1391838570,4155,4150,4155,4150,791
20230808,122600,1388552280,4150,4155,4160,4150,221
20230808,122500,1387633920,4155,4155,4155,4145,1055
20230808,122400,1383259210,4155,4160,4160,4155,732
20230808,122300,1380215640,4155,4155,4155,4150,804
20230808,122200,1376876280,4150,4145,4150,4145,1224
20230808,122100,1371796775,4150,4160,4160,4150,66
20230808,122000,1371522640,4155,4150,4165,4150,1925
20230808,121900,1363515075,4150,4160,4165,4150,1820
20230808,121800,1355950915,4155,4165,4165,4150,1504
20230808,121700,1349700715,4165,4165,4165,4155,158
20230808,121600,1349043935,4165,4165,4165,4155,446
20230808,121500,1347188440,4160,4160,4165,4150,484
20230808,121400,1345178070,4160,4165,4170,4155,2150
20230808,121300,1336227625,4165,4155,4165,4155,517
20230808,121200,1334077205,4160,4155,4160,4155,302
20230808,121100,1332822195,4155,4160,4160,4155,195
20230808,121000,1332011860,4160,4165,4165,4155,716
20230808,120900,1329030460,4165,4165,4165,4155,1165
20230808,120800,1324179860,4160,4165,4165,4160,59
20230808,120700,1323934260,4160,4165,4175,4160,1185
20230808,120600,1319001335,4165,4170,4175,4155,1311
20230808,120500,1313539430,4155,4150,4160,4150,1298
20230808,120400,1308144720,4155,4155,4155,4150,695
20230808,120300,1305258655,4150,4155,4155,4150,1183
20230808,120200,1300349090,4155,4160,4170,4150,1363
20230808,120100,1294682285,4155,4160,4160,4155,260
20230808,120000,1293601210,4165,4165,4165,4160,57
20230808,115900,1293363960,4165,4155,4170,4155,2140
20230808,115800,1284466905,4160,4170,4170,4160,333
20230808,115700,1283081030,4165,4170,4175,4165,393
20230808,115600,1281440830,4170,4165,4170,4160,340
20230808,115500,1280023775,4165,4160,4175,4160,816
20230808,115400,1276622150,4160,4170,4170,4160,261
20230808,115300,1275534055,4170,4165,4170,4165,473
20230808,115200,1273563795,4165,4160,4170,4155,1217
20230808,115100,1268503665,4170,4165,4170,4160,979
20230808,115000,1264425955,4170,4165,4170,4160,397
20230808,114900,1262772495,4165,4165,4165,4165,159
20230808,114800,1262110260,4170,4160,4170,4160,1465
20230808,114700,1256009460,4155,4155,4165,4155,2146
20230808,114600,1247092570,4155,4155,4155,4140,2304
20230808,114500,1237533040,4155,4160,4160,4155,377
20230808,114400,1235966355,4160,4160,4160,4155,789
20230808,114300,1232685720,4160,4155,4160,4155,351
20230808,114200,1231225720,4155,4160,4160,4150,611
20230808,114100,1228687015,4160,4160,4165,4155,1184
20230808,114000,1223759495,4165,4160,4165,4155,5525
20230808,113900,1200775690,4165,4170,4170,4165,458
20230808,113800,1198867905,4170,4170,4170,4170,233
20230808,113700,1197896295,4170,4165,4170,4160,1055
20230808,113600,1193502805,4165,4170,4170,4160,225
20230808,113500,1192565750,4170,4170,4175,4170,675
20230808,113400,1189748170,4170,4175,4175,4170,608
20230808,113300,1187211035,4175,4165,4175,4160,537
20230808,113200,1184971215,4165,4175,4175,4160,915
20230808,113100,1181158260,4175,4175,4175,4160,543
20230808,113000,1178897385,4175,4175,4180,4160,1812
20230808,112900,1171341275,4165,4165,4165,4165,985
20230808,112800,1167238750,4170,4165,4170,4165,1273
20230808,112700,1161936540,4165,4180,4180,4165,1158
20230808,112600,1157101340,4175,4170,4175,4170,457
20230808,112500,1155194440,4170,4170,4175,4170,1227
20230808,112400,1150077225,4160,4170,4175,4160,468
20230808,112300,1148129060,4175,4165,4175,4160,792
20230808,112200,1144826565,4160,4170,4170,4160,710
20230808,112100,1141868100,4165,4165,4165,4165,218
20230808,112000,1140960130,4165,4180,4180,4165,2084
20230808,111900,1132272490,4180,4170,4180,4165,632
20230808,111800,1129634995,4175,4165,4175,4165,61
20230808,111700,1129380470,4170,4180,4180,4165,766
20230808,111600,1126181770,4180,4170,4180,4165,1284
20230808,111500,1120821480,4165,4165,4170,4165,312
20230808,111400,1119521705,4170,4170,4175,4170,639
20230808,111300,1116856860,4175,4175,4175,4170,151
20230808,111200,1116226530,4175,4175,4175,4170,944
20230808,111100,1112286940,4175,4175,4175,4165,834
20230808,111000,1108810435,4175,4180,4180,4170,504
20230808,110900,1106707125,4180,4170,4180,4170,1758
20230808,110800,1099367955,4170,4165,4170,4165,661
20230808,110700,1096611695,4160,4170,4170,4160,1342
20230808,110600,1091020100,4170,4160,4170,4160,1539
20230808,110500,1084608925,4165,4150,4165,4150,1251
20230808,110400,1079409370,4150,4155,4160,4150,496
20230808,110300,1077348065,4155,4145,4155,4125,2393
20230808,110200,1067449690,4145,4160,4160,4125,12703
20230808,110100,1014945755,4155,4160,4160,4135,6573
20230808,110000,987722915,4160,4175,4175,4160,194
20230808,105900,986915445,4165,4170,4175,4150,1858
20230808,105800,979190480,4175,4180,4180,4165,1714
20230808,105700,972034455,4180,4180,4185,4175,1280
20230808,105600,966687900,4185,4180,4185,4165,1903
20230808,105500,958733445,4160,4190,4195,4160,21024
20230808,105400,871217830,4190,4190,4190,4180,514
20230808,105300,869065065,4185,4195,4200,4185,960
20230808,105200,865043155,4195,4190,4195,4190,1313
20230808,105100,859536515,4180,4180,4190,4180,862
20230808,105000,855925940,4185,4185,4185,4175,949
20230808,104900,851955885,4185,4180,4185,4180,530
20230808,104800,849739465,4180,4175,4180,4170,2841
20230808,104700,837877015,4170,4175,4175,4165,780
20230808,104600,834624445,4175,4175,4175,4175,168
20230808,104500,833923045,4170,4175,4175,4160,730
20230808,104400,830880415,4160,4175,4175,4160,642
20230808,104300,828203265,4175,4170,4175,4170,457
20230808,104200,826297005,4170,4170,4175,4170,541
20230808,104100,824039555,4170,4175,4180,4170,157
20230808,104000,823384230,4180,4185,4190,4175,1434
20230808,103900,817386605,4180,4160,4180,4155,7001
20230808,103800,788172430,4165,4160,4165,4160,1239
20230808,103700,783017995,4170,4155,4170,4150,3467
20230808,103600,768616415,4160,4155,4160,4155,1068
20230808,103500,764174290,4160,4175,4175,4160,13225
20230808,103400,709066485,4175,4170,4175,4170,2525
20230808,103300,698535565,4165,4165,4175,4160,348
20230808,103200,697086230,4165,4160,4165,4160,4391
20230808,103100,678819650,4155,4155,4160,4155,802
20230808,103000,675485010,4155,4155,4155,4150,784
20230808,102900,672230430,4155,4160,4160,4155,592
20230808,102800,669769020,4160,4165,4165,4160,10
20230808,102700,669727395,4160,4155,4160,4150,558
20230808,102600,667408375,4155,4165,4165,4155,181
20230808,102500,666656290,4165,4165,4165,4150,2940
20230808,102400,654428675,4165,4165,4175,4165,733
20230808,102300,651372510,4175,4175,4175,4175,0
20230808,102200,651372510,4175,4175,4175,4175,322
20230808,102100,650028160,4165,4170,4180,4165,1427
20230808,102000,644077635,4165,4165,4165,4160,420
20230808,101900,642328775,4170,4170,4170,4170,92
20230808,101800,641945135,4180,4180,4180,4170,648
20230808,101700,639239190,4180,4180,4180,4180,1742
20230808,101600,631957630,4195,4180,4195,4175,2444
20230808,101500,621733850,4180,4170,4180,4170,1239
20230808,101400,616559340,4175,4175,4175,4175,20
20230808,101300,616475840,4175,4180,4185,4175,2319
20230808,101200,606790635,4185,4195,4195,4185,6494
20230808,101100,579613180,4200,4200,4200,4195,361
20230808,101000,578097135,4195,4200,4200,4195,350
20230808,100900,576628260,4200,4200,4200,4200,622
20230808,100800,574015860,4200,4195,4200,4195,223
20230808,100700,573080355,4195,4190,4195,4190,225
20230808,100600,572137590,4190,4175,4190,4175,400
20230808,100500,570465845,4175,4185,4185,4175,392
20230808,100400,568827315,4190,4200,4200,4190,408
20230808,100300,567114375,4185,4195,4195,4185,35
20230808,100200,566967750,4205,4170,4205,4170,2860
20230808,100100,554967200,4175,4180,4180,4175,11
20230808,100000,554921245,4175,4175,4175,4175,932
20230808,095900,551030145,4175,4170,4175,4170,1287
20230808,095800,545662665,4155,4165,4165,4155,500
20230808,095700,543582765,4155,4185,4195,4155,5574
20230808,095600,520363525,4185,4185,4185,4185,120
20230808,095500,519861325,4195,4200,4200,4190,1891
20230808,095400,511924795,4205,4200,4205,4200,13
20230808,095300,511870180,4205,4200,4205,4200,605
20230808,095200,509327505,4200,4200,4200,4200,110
20230808,095100,508865505,4205,4205,4205,4200,1604
20230808,095000,502120910,4210,4210,4210,4205,1131
20230808,094900,497359450,4205,4210,4220,4205,770
20230808,094800,494117095,4210,4220,4220,4210,441
20230808,094700,492257020,4220,4225,4225,4215,1275
20230808,094600,486876170,4230,4225,4235,4220,1379
20230808,094500,481046525,4225,4205,4230,4205,3715
20230808,094400,465382465,4210,4200,4215,4200,16285
20230808,094300,396959130,4200,4190,4200,4190,3956
20230808,094200,380345685,4190,4190,4190,4190,513
20230808,094100,378196215,4190,4185,4190,4185,1712
20230808,094000,371024550,4180,4165,4180,4165,2399
20230808,093900,361017190,4160,4160,4170,4160,1574
20230808,093800,354467390,4135,4160,4160,4120,6094
20230808,093700,329292815,4170,4160,4170,4160,2331
20230808,093600,319592625,4160,4160,4160,4160,61
20230808,093500,319338865,4160,4165,4165,4125,16227
20230808,093400,252107680,4170,4180,4180,4170,373
20230808,093300,250549060,4180,4180,4180,4180,82
20230808,093200,250206300,4180,4185,4185,4180,364
20230808,093100,248683035,4185,4185,4185,4185,52
20230808,093000,248465415,4185,4165,4185,4160,1947
20230808,092900,240350895,4165,4175,4175,4165,1716
20230808,092800,233196865,4165,4165,4175,4165,901
20230808,092700,229439880,4170,4170,4170,4170,29
20230808,092600,229318950,4170,4170,4170,4165,330
20230808,092500,227942880,4175,4175,4175,4160,2018
20230808,092400,219533115,4175,4175,4175,4175,120
20230808,092300,219032115,4175,4165,4175,4165,1901
20230808,092200,211107030,4165,4165,4165,4165,320
20230808,092100,209774230,4170,4160,4170,4160,8570
20230808,092000,174117160,4160,4170,4170,4160,1717
20230808,091900,166973615,4180,4190,4190,4170,2881
20230808,091800,154918645,4185,4195,4195,4185,423
20230808,091700,153147060,4185,4180,4185,4180,1894
20230808,091600,145228530,4175,4175,4175,4160,1018
20230808,091500,140985250,4175,4180,4180,4155,741
20230808,091400,137906215,4175,4175,4175,4160,4286
20230808,091300,120064785,4180,4155,4180,4155,1663
20230808,091200,113149150,4155,4180,4180,4155,6832
20230808,091100,84705300,4185,4195,4195,4180,23
20230808,091000,84609110,4185,4195,4200,4185,1242
20230808,090900,79397380,4200,4200,4200,4200,206
20230808,090800,78532180,4185,4165,4185,4165,2628
20230808,090700,67539240,4165,4160,4165,4160,879
20230808,090600,63882540,4160,4165,4165,4160,1121
20230808,090500,59218625,4160,4170,4185,4160,2659
20230808,090400,48126125,4175,4180,4185,4170,1453
20230808,090300,42059095,4180,4175,4200,4175,1960
20230808,090200,33842820,4175,4190,4210,4170,1818
20230808,090100,26241610,4215,4225,4225,4190,3592
20230808,090000,11119955,4225,4215,4225,4205,2639