KissMeData/036620/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191200,20150877980,4260,4260,4260,4260,28074
20230811,191100,20150877980,4260,4260,4260,4260,0
20230811,191000,20150877980,4260,4260,4260,4260,0
20230811,190900,20150877980,4260,4260,4260,4260,0
20230811,190800,20150877980,4260,4260,4260,4260,0
20230811,190700,20150877980,4260,4260,4260,4260,0
20230811,190600,20150877980,4260,4260,4260,4260,0
20230811,190500,20150877980,4260,4260,4260,4260,0
20230811,190400,20150877980,4260,4260,4260,4260,0
20230811,190300,20150877980,4260,4260,4260,4260,0
20230811,190200,20150877980,4260,4260,4260,4260,0
20230811,190100,20150877980,4260,4260,4260,4260,0
20230811,190000,20150877980,4260,4260,4260,4260,0
20230811,185900,20150877980,4260,4260,4260,4260,0
20230811,185800,20150877980,4260,4260,4260,4260,0
20230811,185700,20150877980,4260,4260,4260,4260,0
20230811,185600,20150877980,4260,4260,4260,4260,0
20230811,185500,20150877980,4260,4260,4260,4260,0
20230811,185400,20150877980,4260,4260,4260,4260,0
20230811,185300,20150877980,4260,4260,4260,4260,0
20230811,185200,20150877980,4260,4260,4260,4260,0
20230811,185100,20150877980,4260,4260,4260,4260,0
20230811,185000,20150877980,4260,4260,4260,4260,0
20230811,184900,20150877980,4260,4260,4260,4260,0
20230811,184800,20150877980,4260,4260,4260,4260,0
20230811,184700,20150877980,4260,4260,4260,4260,0
20230811,184600,20150877980,4260,4260,4260,4260,0
20230811,184500,20150877980,4260,4260,4260,4260,0
20230811,184400,20150877980,4260,4260,4260,4260,0
20230811,184300,20150877980,4260,4260,4260,4260,0
20230811,184200,20150877980,4260,4260,4260,4260,28074
20230811,184100,20150877980,4260,4260,4260,4260,0
20230811,184000,20150877980,4260,4260,4260,4260,0
20230811,183900,20150877980,4260,4260,4260,4260,0
20230811,183800,20150877980,4260,4260,4260,4260,0
20230811,183700,20150877980,4260,4260,4260,4260,0
20230811,183600,20150877980,4260,4260,4260,4260,0
20230811,183500,20150877980,4260,4260,4260,4260,0
20230811,183400,20150877980,4260,4260,4260,4260,0
20230811,183300,20150877980,4260,4260,4260,4260,0
20230811,183200,20150877980,4260,4260,4260,4260,0
20230811,183100,20150877980,4260,4260,4260,4260,0
20230811,183000,20150877980,4260,4260,4260,4260,0
20230811,182900,20150877980,4260,4260,4260,4260,0
20230811,182800,20150877980,4260,4260,4260,4260,0
20230811,182700,20150877980,4260,4260,4260,4260,0
20230811,182600,20150877980,4260,4260,4260,4260,0
20230811,182500,20150877980,4260,4260,4260,4260,0
20230811,182400,20150877980,4260,4260,4260,4260,0
20230811,182300,20150877980,4260,4260,4260,4260,0
20230811,182200,20150877980,4260,4260,4260,4260,0
20230811,182100,20150877980,4260,4260,4260,4260,0
20230811,182000,20150877980,4260,4260,4260,4260,0
20230811,181900,20150877980,4260,4260,4260,4260,0
20230811,181800,20150877980,4260,4260,4260,4260,0
20230811,181700,20150877980,4260,4260,4260,4260,0
20230811,181600,20150877980,4260,4260,4260,4260,0
20230811,181500,20150877980,4260,4260,4260,4260,0
20230811,181400,20150877980,4260,4260,4260,4260,0
20230811,181300,20150877980,4260,4260,4260,4260,0
20230811,181200,20150877980,4260,4260,4260,4260,28074
20230811,181100,20150877980,4260,4260,4260,4260,0
20230811,181000,20150877980,4260,4260,4260,4260,0
20230811,180900,20150877980,4260,4260,4260,4260,0
20230811,180800,20150877980,4260,4260,4260,4260,0
20230811,180700,20150877980,4260,4260,4260,4260,0
20230811,180600,20150877980,4260,4260,4260,4260,0
20230811,180500,20150877980,4260,4260,4260,4260,0
20230811,180400,20150877980,4260,4260,4260,4260,0
20230811,180300,20150877980,4260,4260,4260,4260,0
20230811,180200,20150877980,4260,4260,4260,4260,0
20230811,180100,20150877980,4260,4260,4260,4260,0
20230811,180000,20150877980,4260,4260,4260,4260,0
20230811,175900,20150877980,4260,4260,4260,4260,0
20230811,175800,20150877980,4260,4260,4260,4260,0
20230811,175700,20150877980,4260,4260,4260,4260,0
20230811,175600,20150877980,4260,4260,4260,4260,0
20230811,175500,20150877980,4260,4260,4260,4260,0
20230811,175400,20150877980,4260,4260,4260,4260,0
20230811,175300,20150877980,4260,4260,4260,4260,0
20230811,175200,20150877980,4260,4260,4260,4260,0
20230811,175100,20150877980,4260,4260,4260,4260,0
20230811,175000,20150877980,4260,4260,4260,4260,0
20230811,174900,20150877980,4260,4260,4260,4260,0
20230811,174800,20150877980,4260,4260,4260,4260,0
20230811,174700,20150877980,4260,4260,4260,4260,0
20230811,174600,20150877980,4260,4260,4260,4260,0
20230811,174500,20150877980,4260,4260,4260,4260,0
20230811,174400,20150877980,4260,4260,4260,4260,0
20230811,174300,20150877980,4260,4260,4260,4260,0
20230811,174200,20150877980,4260,4260,4260,4260,28074
20230811,174100,20150877980,4260,4260,4260,4260,0
20230811,174000,20150877980,4260,4260,4260,4260,0
20230811,173900,20150877980,4260,4260,4260,4260,0
20230811,173800,20150877980,4260,4260,4260,4260,0
20230811,173700,20150877980,4260,4260,4260,4260,0
20230811,173600,20150877980,4260,4260,4260,4260,0
20230811,173500,20150877980,4260,4260,4260,4260,0
20230811,173400,20150877980,4260,4260,4260,4260,0
20230811,173300,20150877980,4260,4260,4260,4260,0
20230811,173200,20150877980,4260,4260,4260,4260,0
20230811,173100,20150877980,4260,4260,4260,4260,0
20230811,173000,20150877980,4260,4260,4260,4260,0
20230811,172900,20150877980,4260,4260,4260,4260,0
20230811,172800,20150877980,4260,4260,4260,4260,0
20230811,172700,20150877980,4260,4260,4260,4260,0
20230811,172600,20150877980,4260,4260,4260,4260,0
20230811,172500,20150877980,4260,4260,4260,4260,0
20230811,172400,20150877980,4260,4260,4260,4260,0
20230811,172300,20150877980,4260,4260,4260,4260,0
20230811,172200,20150877980,4260,4260,4260,4260,0
20230811,172100,20150877980,4260,4260,4260,4260,0
20230811,172000,20150877980,4260,4260,4260,4260,0
20230811,171900,20150877980,4260,4260,4260,4260,0
20230811,171800,20150877980,4260,4260,4260,4260,0
20230811,171700,20150877980,4260,4260,4260,4260,0
20230811,171600,20150877980,4260,4260,4260,4260,0
20230811,171500,20150877980,4260,4260,4260,4260,0
20230811,171400,20150877980,4260,4260,4260,4260,0
20230811,171300,20150877980,4260,4260,4260,4260,0
20230811,171200,20150877980,4260,4260,4260,4260,28074
20230811,171100,20150877980,4260,4260,4260,4260,0
20230811,171000,20150877980,4260,4260,4260,4260,0
20230811,170900,20150877980,4260,4260,4260,4260,0
20230811,170800,20150877980,4260,4260,4260,4260,0
20230811,170700,20150877980,4260,4260,4260,4260,0
20230811,170600,20150877980,4260,4260,4260,4260,0
20230811,170500,20150877980,4260,4260,4260,4260,0
20230811,170400,20150877980,4260,4260,4260,4260,0
20230811,170300,20150877980,4260,4260,4260,4260,0
20230811,170200,20150877980,4260,4260,4260,4260,0
20230811,170100,20150877980,4260,4260,4260,4260,0
20230811,170000,20150877980,4260,4260,4260,4260,0
20230811,165900,20150877980,4260,4260,4260,4260,0
20230811,165800,20150877980,4260,4260,4260,4260,0
20230811,165700,20150877980,4260,4260,4260,4260,0
20230811,165600,20150877980,4260,4260,4260,4260,0
20230811,165500,20150877980,4260,4260,4260,4260,0
20230811,165400,20150877980,4260,4260,4260,4260,0
20230811,165300,20150877980,4260,4260,4260,4260,0
20230811,165200,20150877980,4260,4260,4260,4260,0
20230811,165100,20150877980,4260,4260,4260,4260,0
20230811,165000,20150877980,4260,4260,4260,4260,0
20230811,164900,20150877980,4260,4260,4260,4260,0
20230811,164800,20150877980,4260,4260,4260,4260,0
20230811,164700,20150877980,4260,4260,4260,4260,0
20230811,164600,20150877980,4260,4260,4260,4260,0
20230811,164500,20150877980,4260,4260,4260,4260,0
20230811,164400,20150877980,4260,4260,4260,4260,0
20230811,164300,20150877980,4260,4260,4260,4260,0
20230811,164200,20150877980,4260,4260,4260,4260,28074
20230811,164100,20150877980,4260,4260,4260,4260,0
20230811,164000,20150877980,4260,4260,4260,4260,0
20230811,163900,20150877980,4260,4260,4260,4260,0
20230811,163800,20150877980,4260,4260,4260,4260,0
20230811,163700,20150877980,4260,4260,4260,4260,0
20230811,163600,20150877980,4260,4260,4260,4260,0
20230811,163500,20150877980,4260,4260,4260,4260,0
20230811,163400,20150877980,4260,4260,4260,4260,0
20230811,163300,20150877980,4260,4260,4260,4260,0
20230811,163200,20150877980,4260,4260,4260,4260,0
20230811,163100,20150877980,4260,4260,4260,4260,0
20230811,163000,20150877980,4260,4260,4260,4260,0
20230811,162900,20150877980,4260,4260,4260,4260,0
20230811,162800,20150877980,4260,4260,4260,4260,0
20230811,162700,20150877980,4260,4260,4260,4260,0
20230811,162600,20150877980,4260,4260,4260,4260,0
20230811,162500,20150877980,4260,4260,4260,4260,0
20230811,162400,20150877980,4260,4260,4260,4260,0
20230811,162300,20150877980,4260,4260,4260,4260,0
20230811,162200,20150877980,4260,4260,4260,4260,0
20230811,162100,20150877980,4260,4260,4260,4260,0
20230811,162000,20150877980,4260,4260,4260,4260,0
20230811,161900,20150877980,4260,4260,4260,4260,0
20230811,161800,20150877980,4260,4260,4260,4260,0
20230811,161700,20150877980,4260,4260,4260,4260,0
20230811,161600,20150877980,4260,4260,4260,4260,0
20230811,161500,20150877980,4260,4260,4260,4260,0
20230811,161400,20150877980,4260,4260,4260,4260,0
20230811,161300,20150877980,4260,4260,4260,4260,0
20230811,161200,20150877980,4260,4260,4260,4260,28074
20230811,161100,20150877980,4260,4260,4260,4260,0
20230811,161000,20150877980,4260,4260,4260,4260,0
20230811,160900,20150877980,4260,4260,4260,4260,0
20230811,160800,20150877980,4260,4260,4260,4260,0
20230811,160700,20150877980,4260,4260,4260,4260,0
20230811,160600,20150877980,4260,4260,4260,4260,0
20230811,160500,20150877980,4260,4260,4260,4260,0
20230811,160400,20150877980,4260,4260,4260,4260,0
20230811,160300,20150877980,4260,4260,4260,4260,0
20230811,160200,20150877980,4260,4260,4260,4260,0
20230811,160100,20150877980,4260,4260,4260,4260,0
20230811,160000,20150877980,4260,4260,4260,4260,0
20230811,155900,20150877980,4260,4260,4260,4260,0
20230811,155800,20150877980,4260,4260,4260,4260,0
20230811,155700,20150877980,4260,4260,4260,4260,0
20230811,155600,20150877980,4260,4260,4260,4260,0
20230811,155500,20150877980,4260,4260,4260,4260,0
20230811,155400,20150877980,4260,4260,4260,4260,0
20230811,155300,20150877980,4260,4260,4260,4260,0
20230811,155200,20150877980,4260,4260,4260,4260,0
20230811,155100,20150877980,4260,4260,4260,4260,0
20230811,155000,20150877980,4260,4260,4260,4260,0
20230811,154900,20150877980,4260,4260,4260,4260,0
20230811,154800,20150877980,4260,4260,4260,4260,0
20230811,154700,20150877980,4260,4260,4260,4260,0
20230811,154600,20150877980,4260,4260,4260,4260,0
20230811,154500,20150877980,4260,4260,4260,4260,0
20230811,154400,20150877980,4260,4260,4260,4260,0
20230811,154300,20150877980,4260,4260,4260,4260,0
20230811,154200,20150877980,4260,4260,4260,4260,28074
20230811,154100,20150877980,4260,4260,4260,4260,0
20230811,154000,20150877980,4260,4260,4260,4260,0
20230811,153900,20150877980,4260,4260,4260,4260,0
20230811,153800,20150877980,4260,4260,4260,4260,0
20230811,153700,20150877980,4260,4260,4260,4260,0
20230811,153600,20150877980,4260,4260,4260,4260,0
20230811,153500,20150877980,4260,4260,4260,4260,0
20230811,153400,20150877980,4260,4260,4260,4260,0
20230811,153300,20150877980,4260,4260,4260,4260,0
20230811,153200,20150877980,4260,4260,4260,4260,0
20230811,153100,20150877980,4260,4260,4260,4260,0
20230811,153000,20150877980,4260,4260,4260,4260,28074
20230811,152900,20031282740,4270,4270,4270,4270,0
20230811,152800,20031282740,4270,4270,4270,4270,0
20230811,152700,20031282740,4270,4270,4270,4270,0
20230811,152600,20031282740,4270,4270,4270,4270,0
20230811,152500,20031282740,4270,4270,4270,4270,0
20230811,152400,20031282740,4270,4270,4270,4270,0
20230811,152300,20031282740,4270,4270,4270,4270,0
20230811,152200,20031282740,4270,4270,4270,4270,0
20230811,152100,20031282740,4270,4270,4270,4270,0
20230811,152000,20031282740,4270,4270,4270,4270,0
20230811,151900,20031282740,4270,4285,4290,4270,4640
20230811,151800,20011424695,4290,4295,4295,4285,2153
20230811,151700,20002183160,4295,4290,4295,4290,2737
20230811,151600,19990430305,4295,4290,4295,4285,4532
20230811,151500,19970991980,4285,4270,4290,4270,3686
20230811,151400,19955220660,4275,4275,4285,4270,3495
20230811,151300,19940274625,4275,4290,4300,4275,11926
20230811,151200,19889141205,4290,4280,4295,4265,3848
20230811,151100,19872653560,4290,4270,4290,4260,2520
20230811,151000,19861873445,4270,4240,4270,4230,13652
20230811,150900,19803966715,4240,4250,4250,4230,11977
20230811,150800,19753174245,4245,4255,4255,4245,10020
20230811,150700,19710592930,4260,4255,4260,4250,6458
20230811,150600,19683111320,4255,4265,4265,4255,9163
20230811,150500,19644108505,4265,4270,4275,4260,15511
20230811,150400,19577956105,4275,4275,4285,4275,44188
20230811,150300,19389046565,4280,4275,4280,4270,6763
20230811,150200,19360133170,4275,4275,4280,4270,7297
20230811,150100,19328937350,4280,4280,4285,4275,4409
20230811,150000,19310067295,4285,4285,4290,4280,3857
20230811,145900,19293540840,4290,4295,4295,4285,3370
20230811,145800,19279082995,4295,4295,4300,4295,1467
20230811,145700,19272782225,4295,4290,4295,4290,2185
20230811,145600,19263406350,4290,4290,4290,4290,1385
20230811,145500,19257464700,4290,4290,4290,4290,1779
20230811,145400,19249832790,4290,4290,4290,4285,8068
20230811,145300,19215258375,4290,4290,4290,4285,671
20230811,145200,19212380355,4290,4290,4290,4285,1637
20230811,145100,19205362625,4285,4290,4295,4285,2827
20230811,145000,19193245395,4285,4290,4295,4285,7430
20230811,144900,19161386630,4295,4300,4300,4290,1154
20230811,144800,19156426250,4295,4300,4300,4295,3049
20230811,144700,19143330530,4300,4300,4300,4300,1132
20230811,144600,19138462930,4300,4300,4300,4295,4774
20230811,144500,19117955655,4300,4300,4300,4295,1594
20230811,144400,19111101735,4300,4300,4310,4295,7280
20230811,144300,19079807970,4300,4295,4300,4295,8109
20230811,144200,19044977265,4295,4295,4300,4290,5892
20230811,144100,19019668840,4295,4300,4300,4290,22318
20230811,144000,18923812935,4295,4295,4300,4290,7482
20230811,143900,18891689825,4295,4310,4310,4295,7103
20230811,143800,18861150205,4310,4310,4310,4310,218
20230811,143700,18860210625,4310,4305,4310,4305,654
20230811,143600,18857392115,4310,4310,4310,4305,2231
20230811,143500,18847783600,4310,4310,4310,4305,1460
20230811,143400,18841496030,4310,4310,4315,4310,1976
20230811,143300,18832977550,4310,4315,4315,4310,697
20230811,143200,18829970705,4315,4315,4315,4310,658
20230811,143100,18827131875,4315,4310,4315,4310,858
20230811,143000,18823431025,4310,4310,4310,4305,1402
20230811,142900,18817392565,4310,4315,4315,4310,1187
20230811,142800,18812274580,4310,4310,4315,4305,685
20230811,142700,18809321985,4310,4320,4320,4310,9759
20230811,142600,18767214510,4320,4320,4320,4315,289
20230811,142500,18765966035,4325,4325,4325,4320,1636
20230811,142400,18758896615,4325,4325,4330,4325,2098
20230811,142300,18749821765,4325,4320,4325,4320,1235
20230811,142200,18744482050,4325,4325,4325,4320,984
20230811,142100,18740228160,4320,4325,4325,4320,1158
20230811,142000,18735222750,4325,4320,4325,4320,853
20230811,141900,18731535295,4320,4325,4325,4320,3477
20230811,141800,18716501145,4330,4330,4330,4325,739
20230811,141700,18713301555,4325,4320,4325,4320,1476
20230811,141600,18706918995,4325,4320,4325,4315,4658
20230811,141500,18686797120,4320,4315,4320,4315,1206
20230811,141400,18681592525,4320,4320,4320,4320,674
20230811,141300,18678680845,4315,4325,4325,4315,4982
20230811,141200,18657143600,4330,4330,4335,4325,1791
20230811,141100,18649389410,4340,4335,4340,4330,930
20230811,141000,18645357860,4335,4335,4335,4330,882
20230811,140900,18641535530,4335,4325,4335,4325,1158
20230811,140800,18636521580,4330,4320,4330,4320,5000
20230811,140700,18614914985,4320,4320,4325,4320,4056
20230811,140600,18597391390,4320,4330,4330,4320,3965
20230811,140500,18580236780,4330,4335,4340,4330,766
20230811,140400,18576916775,4330,4330,4330,4330,639
20230811,140300,18574149905,4325,4320,4325,4320,786
20230811,140200,18570753240,4320,4320,4320,4315,786
20230811,140100,18567359880,4320,4320,4320,4320,608
20230811,140000,18564733320,4315,4335,4335,4315,1526
20230811,135900,18558131755,4335,4330,4335,4325,1097
20230811,135800,18553382090,4330,4335,4335,4315,4137
20230811,135700,18535500730,4335,4330,4335,4325,1219
20230811,135600,18530223105,4335,4335,4335,4335,696
20230811,135500,18527205945,4335,4335,4335,4330,1292
20230811,135400,18521605130,4330,4340,4340,4330,1088
20230811,135300,18516885785,4340,4335,4345,4335,4874
20230811,135200,18495729565,4335,4330,4335,4330,1467
20230811,135100,18489376755,4335,4330,4335,4325,7432
20230811,135000,18457185985,4335,4335,4335,4335,1433
20230811,134900,18450973930,4340,4335,4340,4335,2200
20230811,134800,18441436895,4330,4340,4340,4330,6616
20230811,134700,18412785240,4340,4340,4350,4340,11995
20230811,134600,18360719130,4335,4345,4345,4335,1401
20230811,134500,18354636440,4350,4340,4355,4330,7086
20230811,134400,18323839705,4340,4325,4345,4325,3397
20230811,134300,18309103910,4335,4325,4335,4325,10074
20230811,134200,18265466220,4325,4330,4330,4325,4709
20230811,134100,18245083900,4330,4330,4330,4325,675
20230811,134000,18242161320,4330,4325,4330,4325,689
20230811,133900,18239179675,4325,4325,4335,4325,7422
20230811,133800,18207053940,4320,4325,4325,4315,4678
20230811,133700,18186847450,4325,4325,4325,4310,7816
20230811,133600,18153141795,4325,4305,4325,4300,5557
20230811,133500,18129136760,4305,4310,4310,4300,726
20230811,133400,18126008500,4310,4305,4310,4300,3037
20230811,133300,18112923440,4305,4295,4310,4295,5984
20230811,133200,18087146500,4300,4295,4300,4295,1435
20230811,133100,18080980980,4295,4295,4295,4290,3567
20230811,133000,18065665880,4285,4295,4295,4285,662
20230811,132900,18062823300,4285,4290,4295,4285,590
20230811,132800,18060293145,4290,4290,4295,4285,718
20230811,132700,18057211065,4280,4285,4290,4280,9374
20230811,132600,18017078375,4285,4290,4290,4285,2928
20230811,132500,18004526910,4290,4295,4295,4285,8016
20230811,132400,17970137285,4295,4300,4305,4295,1476
20230811,132300,17963794370,4300,4305,4305,4295,5639
20230811,132200,17939564110,4305,4305,4305,4305,595
20230811,132100,17937002635,4300,4300,4305,4295,1833
20230811,132000,17929120105,4300,4300,4305,4300,1206
20230811,131900,17923934265,4300,4305,4305,4290,4533
20230811,131800,17904459640,4300,4305,4310,4295,3910
20230811,131700,17887647200,4310,4325,4325,4310,2619
20230811,131600,17876357850,4325,4325,4325,4315,12539
20230811,131500,17822188040,4320,4315,4325,4315,1112
20230811,131400,17817386500,4320,4320,4325,4315,1048
20230811,131300,17812859540,4315,4305,4315,4300,2235
20230811,131200,17803228665,4305,4320,4325,4300,7234
20230811,131100,17772039440,4320,4320,4320,4320,554
20230811,131000,17769646160,4320,4315,4320,4315,712
20230811,130900,17766570900,4320,4320,4320,4310,855
20230811,130800,17762879565,4315,4320,4320,4315,641
20230811,130700,17760111955,4320,4320,4320,4310,398
20230811,130600,17758392990,4320,4315,4320,4310,650
20230811,130500,17755586645,4320,4315,4320,4315,579
20230811,130400,17753086570,4310,4315,4315,4310,1123
20230811,130300,17748246055,4315,4315,4320,4310,1684
20230811,130200,17740984060,4315,4305,4315,4305,592
20230811,130100,17738432775,4305,4310,4310,4300,2947
20230811,130000,17725752325,4310,4310,4315,4305,1394
20230811,125900,17719744445,4310,4305,4320,4305,5305
20230811,125800,17696863700,4305,4310,4315,4300,7699
20230811,125700,17663722950,4315,4315,4325,4310,1164
20230811,125600,17658697910,4315,4315,4325,4315,1348
20230811,125500,17652880000,4310,4310,4315,4305,1158
20230811,125400,17647888345,4310,4325,4325,4310,3574
20230811,125300,17632479560,4325,4320,4325,4320,983
20230811,125200,17628231230,4320,4330,4330,4315,2068
20230811,125100,17619294275,4330,4325,4340,4325,3339
20230811,125000,17604830095,4325,4320,4330,4320,487
20230811,124900,17602723825,4325,4325,4330,4325,1803
20230811,124800,17594922760,4325,4310,4325,4305,1909
20230811,124700,17586680170,4310,4300,4310,4300,1458
20230811,124600,17580398375,4305,4300,4305,4300,1013
20230811,124500,17576041670,4300,4295,4300,4290,1271
20230811,124400,17570577640,4300,4295,4300,4290,990
20230811,124300,17566325315,4300,4300,4300,4295,658
20230811,124200,17563496970,4300,4295,4300,4290,786
20230811,124100,17560117865,4295,4295,4300,4295,1732
20230811,124000,17552678890,4295,4300,4305,4290,3022
20230811,123900,17539695310,4300,4290,4310,4290,879
20230811,123800,17535915005,4295,4300,4300,4295,2273
20230811,123700,17526145500,4305,4305,4305,4295,2614
20230811,123600,17514906325,4310,4315,4320,4305,5284
20230811,123500,17492128005,4315,4315,4320,4310,3644
20230811,123400,17476411810,4315,4305,4315,4305,931
20230811,123300,17472399565,4305,4310,4315,4305,2058
20230811,123200,17463532640,4315,4310,4315,4310,494
20230811,123100,17461401845,4305,4310,4310,4305,5460
20230811,123000,17437872605,4305,4310,4315,4305,3312
20230811,122900,17423606575,4315,4300,4315,4300,614
20230811,122800,17420963520,4300,4295,4300,4295,774
20230811,122700,17417637180,4295,4290,4295,4285,3242
20230811,122600,17403721295,4290,4275,4295,4270,7425
20230811,122500,17371983740,4275,4290,4290,4275,16966
20230811,122400,17299357205,4295,4300,4300,4285,4342
20230811,122300,17280722395,4300,4300,4300,4300,675
20230811,122200,17277819895,4295,4295,4300,4295,779
20230811,122100,17274474045,4290,4290,4295,4285,762
20230811,122000,17271205215,4295,4305,4310,4295,4038
20230811,121900,17253850870,4305,4295,4305,4285,3039
20230811,121800,17240798135,4285,4285,4290,4280,2190
20230811,121700,17231415500,4285,4280,4285,4280,1594
20230811,121600,17224590880,4280,4290,4300,4280,6844
20230811,121500,17195242745,4290,4295,4320,4290,8326
20230811,121400,17159452080,4295,4285,4295,4285,2682
20230811,121300,17147958820,4275,4270,4275,4270,7504
20230811,121200,17115906760,4270,4270,4270,4260,9440
20230811,121100,17075640860,4275,4260,4280,4255,3695
20230811,121000,17059892015,4260,4290,4290,4260,15903
20230811,120900,16991934350,4290,4290,4290,4280,2538
20230811,120800,16981050875,4290,4285,4290,4285,2694
20230811,120700,16969505410,4285,4300,4300,4280,9884
20230811,120600,16927130445,4300,4295,4300,4290,1156
20230811,120500,16922167755,4295,4300,4300,4295,1436
20230811,120400,16915997660,4300,4290,4300,4285,1520
20230811,120300,16909471570,4290,4290,4300,4285,4269
20230811,120200,16891150490,4300,4280,4300,4280,8632
20230811,120100,16854095595,4285,4300,4300,4285,16783
20230811,120000,16782061005,4300,4295,4310,4295,4656
20230811,115900,16762028750,4295,4305,4310,4295,21523
20230811,115800,16669423830,4310,4315,4315,4305,2293
20230811,115700,16659543485,4305,4320,4325,4305,16290
20230811,115600,16589240320,4325,4310,4330,4310,3445
20230811,115500,16574348865,4315,4310,4320,4305,6192
20230811,115400,16547661965,4310,4310,4310,4300,3049
20230811,115300,16534544060,4305,4325,4330,4305,48345
20230811,115200,16325851405,4325,4310,4325,4310,7789
20230811,115100,16292235155,4305,4290,4315,4290,10431
20230811,115000,16247296385,4290,4295,4295,4280,7896
20230811,114900,16213427140,4295,4310,4315,4290,13845
20230811,114800,16153845480,4315,4320,4325,4310,7271
20230811,114700,16122482145,4320,4335,4335,4320,28371
20230811,114600,15999722820,4340,4345,4345,4340,2030
20230811,114500,15990905740,4350,4340,4350,4330,7038
20230811,114400,15960377775,4350,4355,4355,4340,13060
20230811,114300,15903562350,4360,4360,4365,4360,801
20230811,114200,15900067635,4360,4360,4365,4360,7604
20230811,114100,15866913500,4360,4370,4375,4360,4204
20230811,114000,15848554210,4375,4370,4380,4370,4102
20230811,113900,15830625260,4370,4375,4375,4365,705
20230811,113800,15827541900,4370,4355,4375,4355,4747
20230811,113700,15806820940,4360,4370,4375,4360,3486
20230811,113600,15791589170,4370,4375,4375,4360,8991
20230811,113500,15752307280,4370,4355,4375,4350,8864
20230811,113400,15713584275,4355,4345,4355,4340,1501
20230811,113300,15707059380,4340,4325,4340,4325,6563
20230811,113200,15678638775,4325,4335,4345,4325,11203
20230811,113100,15630124580,4330,4335,4335,4325,8000
20230811,113000,15595474260,4340,4335,4340,4335,5824
20230811,112900,15570211470,4335,4350,4350,4335,7695
20230811,112800,15536830580,4345,4345,4360,4340,8663
20230811,112700,15499123205,4350,4350,4355,4335,10409
20230811,112600,15453884780,4360,4345,4360,4335,8303
20230811,112500,15417837025,4340,4335,4340,4330,8283
20230811,112400,15381910480,4345,4340,4345,4325,16890
20230811,112300,15308700640,4340,4355,4355,4320,22198
20230811,112200,15212445275,4355,4360,4370,4345,13462
20230811,112100,15153851495,4355,4385,4390,4355,16533
20230811,112000,15081484360,4390,4395,4395,4385,3565
20230811,111900,15065828635,4395,4395,4395,4390,4281
20230811,111800,15047030745,4395,4395,4400,4390,6443
20230811,111700,15018710610,4395,4415,4420,4395,9859
20230811,111600,14975253070,4415,4425,4425,4400,2907
20230811,111500,14962431440,4410,4430,4500,4410,11618
20230811,111400,14910859630,4435,4420,4435,4420,2040
20230811,111300,14901822695,4415,4410,4425,4405,3568
20230811,111200,14886063665,4415,4440,4440,4410,5620
20230811,111100,14861236075,4440,4420,4440,4390,34841
20230811,111000,14707646920,4420,4440,4440,4420,6991
20230811,110900,14676692485,4445,4440,4455,4440,4953
20230811,110800,14654667750,4440,4460,4460,4440,14373
20230811,110700,14590726915,4465,4460,4465,4460,6897
20230811,110600,14559948395,4460,4450,4465,4440,31873
20230811,110500,14418147705,4450,4475,4475,4445,21544
20230811,110400,14322139275,4480,4480,4495,4470,9110
20230811,110300,14281262730,4470,4515,4515,4470,8336
20230811,110200,14243756545,4515,4550,4550,4515,11759
20230811,110100,14190608850,4550,4555,4555,4540,6161
20230811,110000,14162580775,4555,4565,4570,4545,12185
20230811,105900,14107048230,4565,4560,4570,4560,5824
20230811,105800,14080476230,4565,4550,4565,4545,17933
20230811,105700,13998737950,4545,4550,4550,4545,5118
20230811,105600,13975460855,4550,4560,4560,4545,4435
20230811,105500,13955275575,4555,4560,4560,4550,6851
20230811,105400,13924045285,4560,4550,4560,4550,6026
20230811,105300,13896600525,4555,4555,4560,4545,5239
20230811,105200,13872754105,4560,4550,4575,4535,9388
20230811,105100,13829992740,4550,4560,4565,4535,6627
20230811,105000,13799813305,4560,4580,4580,4555,22365
20230811,104900,13697875585,4575,4550,4595,4535,16447
20230811,104800,13622687845,4540,4530,4550,4520,55206
20230811,104700,13372267935,4540,4555,4555,4535,18735
20230811,104600,13287162845,4555,4580,4600,4555,20997
20230811,104500,13190944375,4585,4610,4610,4585,20901
20230811,104400,13094836145,4610,4600,4620,4595,37734
20230811,104300,12921063430,4595,4610,4615,4580,40979
20230811,104200,12732674645,4615,4615,4635,4605,47374
20230811,104100,12513799320,4615,4595,4615,4595,66958
20230811,104000,12205798045,4595,4590,4595,4585,41260
20230811,103900,12016337035,4590,4585,4590,4580,15863
20230811,103800,11943563310,4585,4580,4585,4575,12810
20230811,103700,11884863765,4580,4565,4580,4560,34588
20230811,103600,11726617325,4560,4550,4565,4550,9871
20230811,103500,11681597045,4560,4540,4560,4535,35175
20230811,103400,11521570870,4535,4530,4545,4530,12785
20230811,103300,11463503605,4530,4530,4540,4530,3849
20230811,103200,11446051415,4535,4540,4540,4530,3465
20230811,103100,11430332400,4535,4545,4545,4535,6958
20230811,103000,11398727945,4545,4530,4545,4530,11584
20230811,102900,11346148030,4530,4535,4540,4525,7487
20230811,102800,11312233770,4535,4535,4540,4525,9837
20230811,102700,11267633345,4535,4530,4535,4520,12260
20230811,102600,11212065945,4530,4530,4530,4525,7281
20230811,102500,11179094720,4525,4525,4530,4520,11156
20230811,102400,11128616060,4525,4520,4525,4520,7980
20230811,102300,11092519880,4525,4525,4525,4525,10147
20230811,102200,11046604705,4525,4510,4525,4505,20893
20230811,102100,10952242160,4510,4510,4520,4510,12439
20230811,102000,10896099505,4505,4500,4515,4490,21410
20230811,101900,10799687895,4500,4490,4505,4490,21643
20230811,101800,10702305190,4490,4490,4495,4480,14131
20230811,101700,10638848465,4490,4485,4490,4475,11783
20230811,101600,10586000820,4485,4485,4490,4480,11232
20230811,101500,10535601300,4480,4485,4490,4475,7682
20230811,101400,10501147195,4480,4480,4490,4475,7776
20230811,101300,10466274030,4475,4470,4485,4465,20120
20230811,101200,10376165630,4470,4470,4475,4460,10822
20230811,101100,10327800065,4470,4475,4480,4460,20825
20230811,101000,10234597290,4480,4455,4480,4445,41843
20230811,100900,10047873130,4450,4445,4465,4435,19601
20230811,100800,9960623905,4445,4445,4450,4425,9203
20230811,100700,9919733995,4445,4415,4450,4415,18601
20230811,100600,9837238505,4410,4415,4425,4410,15962
20230811,100500,9766710950,4420,4395,4420,4395,29298
20230811,100400,9637569700,4395,4365,4395,4365,24127
20230811,100300,9531722300,4365,4370,4385,4365,17938
20230811,100200,9453224535,4370,4360,4370,4355,9071
20230811,100100,9413621510,4360,4355,4360,4355,3820
20230811,100000,9396970070,4355,4360,4370,4330,20537
20230811,095900,9307608195,4360,4345,4360,4340,11792
20230811,095800,9256285740,4350,4350,4355,4340,8314
20230811,095700,9220125635,4355,4330,4355,4325,28177
20230811,095600,9097783160,4330,4305,4335,4305,14883
20230811,095500,9033439300,4295,4305,4310,4285,15622
20230811,095400,8966340640,4305,4310,4320,4290,19201
20230811,095300,8883603970,4315,4315,4320,4300,11239
20230811,095200,8835155595,4320,4315,4325,4300,27122
20230811,095100,8718153870,4310,4270,4315,4265,13863
20230811,095000,8658668525,4270,4235,4270,4235,15929
20230811,094900,8591064340,4240,4280,4285,4235,19839
20230811,094800,8506609210,4280,4250,4300,4250,45607
20230811,094700,8310874325,4250,4245,4260,4235,25515
20230811,094600,8202478315,4240,4245,4255,4210,55186
20230811,094500,7969219840,4250,4225,4260,4215,37260
20230811,094400,7811513070,4220,4285,4285,4200,66336
20230811,094300,7531284585,4280,4285,4290,4250,71212
20230811,094200,7227890905,4285,4310,4340,4285,39653
20230811,094100,7057035965,4310,4345,4370,4300,54846
20230811,094000,6819801905,4360,4290,4370,4285,69811
20230811,093900,6517772185,4290,4230,4295,4150,199765
20230811,093800,5675266470,4220,4375,4375,4220,76756
20230811,093700,5344436820,4380,4405,4415,4380,30126
20230811,093600,5212119350,4405,4420,4420,4385,44406
20230811,093500,5016603735,4420,4455,4455,4405,64311
20230811,093400,4732164990,4455,4500,4505,4420,65575
20230811,093300,4439706775,4505,4555,4555,4495,24370
20230811,093200,4329704620,4560,4545,4560,4530,50056
20230811,093100,4101981450,4525,4510,4545,4510,29950
20230811,093000,3966400965,4510,4520,4520,4500,4749
20230811,092900,3944970770,4520,4500,4525,4490,36220
20230811,092800,3781839425,4490,4490,4510,4485,16618
20230811,092700,3707155420,4495,4515,4515,4475,29387
20230811,092600,3574865010,4520,4540,4540,4515,21305
20230811,092500,3478340655,4535,4550,4550,4530,28001
20230811,092400,3351105910,4550,4555,4570,4540,26085
20230811,092300,3232285900,4560,4575,4580,4555,22233
20230811,092200,3130810800,4580,4585,4595,4570,57038
20230811,092100,2869463585,4585,4535,4585,4535,61009
20230811,092000,2591279190,4540,4540,4545,4530,29146
20230811,091900,2458958350,4540,4530,4550,4525,30896
20230811,091800,2318654825,4530,4490,4530,4475,139248
20230811,091700,1691722955,4470,4480,4500,4470,80724
20230811,091600,1328949950,4475,4470,4475,4460,25989
20230811,091500,1212791680,4470,4445,4470,4440,44403
20230811,091400,1015055955,4445,4430,4445,4425,25612
20230811,091300,901498110,4425,4435,4435,4400,8464
20230811,091200,864136260,4430,4410,4435,4395,15585
20230811,091100,795272605,4410,4405,4415,4400,3045
20230811,091000,781861115,4405,4360,4410,4360,2011
20230811,090900,773023855,4360,4365,4370,4355,7579
20230811,090800,739965115,4360,4390,4390,4360,6828
20230811,090700,710076690,4395,4445,4450,4385,47933
20230811,090600,497935010,4445,4415,4445,4415,23053
20230811,090500,395884385,4415,4400,4420,4390,23094
20230811,090400,293964005,4395,4405,4415,4390,26110
20230811,090300,178839190,4405,4340,4410,4340,26503
20230811,090200,62692705,4330,4330,4335,4325,4250
20230811,090100,44296020,4325,4325,4340,4325,2246
20230811,090000,34564940,4325,4300,4325,4300,7776