KissMeData/047400/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191900,4778235055,3555,3555,3555,3555,25178
20230808,191800,4778235055,3555,3555,3555,3555,0
20230808,191700,4778235055,3555,3555,3555,3555,0
20230808,191600,4778235055,3555,3555,3555,3555,0
20230808,191500,4778235055,3555,3555,3555,3555,0
20230808,191400,4778235055,3555,3555,3555,3555,0
20230808,191300,4778235055,3555,3555,3555,3555,0
20230808,191200,4778235055,3555,3555,3555,3555,0
20230808,191100,4778235055,3555,3555,3555,3555,0
20230808,191000,4778235055,3555,3555,3555,3555,0
20230808,190900,4778235055,3555,3555,3555,3555,0
20230808,190800,4778235055,3555,3555,3555,3555,0
20230808,190700,4778235055,3555,3555,3555,3555,0
20230808,190600,4778235055,3555,3555,3555,3555,0
20230808,190500,4778235055,3555,3555,3555,3555,0
20230808,190400,4778235055,3555,3555,3555,3555,0
20230808,190300,4778235055,3555,3555,3555,3555,0
20230808,190200,4778235055,3555,3555,3555,3555,0
20230808,190100,4778235055,3555,3555,3555,3555,0
20230808,190000,4778235055,3555,3555,3555,3555,0
20230808,185900,4778235055,3555,3555,3555,3555,0
20230808,185800,4778235055,3555,3555,3555,3555,0
20230808,185700,4778235055,3555,3555,3555,3555,0
20230808,185600,4778235055,3555,3555,3555,3555,0
20230808,185500,4778235055,3555,3555,3555,3555,0
20230808,185400,4778235055,3555,3555,3555,3555,0
20230808,185300,4778235055,3555,3555,3555,3555,0
20230808,185200,4778235055,3555,3555,3555,3555,0
20230808,185100,4778235055,3555,3555,3555,3555,0
20230808,185000,4778235055,3555,3555,3555,3555,0
20230808,184900,4778235055,3555,3555,3555,3555,25178
20230808,184800,4778235055,3555,3555,3555,3555,0
20230808,184700,4778235055,3555,3555,3555,3555,0
20230808,184600,4778235055,3555,3555,3555,3555,0
20230808,184500,4778235055,3555,3555,3555,3555,0
20230808,184400,4778235055,3555,3555,3555,3555,0
20230808,184300,4778235055,3555,3555,3555,3555,0
20230808,184200,4778235055,3555,3555,3555,3555,0
20230808,184100,4778235055,3555,3555,3555,3555,0
20230808,184000,4778235055,3555,3555,3555,3555,0
20230808,183900,4778235055,3555,3555,3555,3555,0
20230808,183800,4778235055,3555,3555,3555,3555,0
20230808,183700,4778235055,3555,3555,3555,3555,0
20230808,183600,4778235055,3555,3555,3555,3555,0
20230808,183500,4778235055,3555,3555,3555,3555,0
20230808,183400,4778235055,3555,3555,3555,3555,0
20230808,183300,4778235055,3555,3555,3555,3555,0
20230808,183200,4778235055,3555,3555,3555,3555,0
20230808,183100,4778235055,3555,3555,3555,3555,0
20230808,183000,4778235055,3555,3555,3555,3555,0
20230808,182900,4778235055,3555,3555,3555,3555,0
20230808,182800,4778235055,3555,3555,3555,3555,0
20230808,182700,4778235055,3555,3555,3555,3555,0
20230808,182600,4778235055,3555,3555,3555,3555,0
20230808,182500,4778235055,3555,3555,3555,3555,0
20230808,182400,4778235055,3555,3555,3555,3555,0
20230808,182300,4778235055,3555,3555,3555,3555,0
20230808,182200,4778235055,3555,3555,3555,3555,0
20230808,182100,4778235055,3555,3555,3555,3555,0
20230808,182000,4778235055,3555,3555,3555,3555,0
20230808,181900,4778235055,3555,3555,3555,3555,25178
20230808,181800,4778235055,3555,3555,3555,3555,0
20230808,181700,4778235055,3555,3555,3555,3555,0
20230808,181600,4778235055,3555,3555,3555,3555,0
20230808,181500,4778235055,3555,3555,3555,3555,0
20230808,181400,4778235055,3555,3555,3555,3555,0
20230808,181300,4778235055,3555,3555,3555,3555,0
20230808,181200,4778235055,3555,3555,3555,3555,0
20230808,181100,4778235055,3555,3555,3555,3555,0
20230808,181000,4778235055,3555,3555,3555,3555,0
20230808,180900,4778235055,3555,3555,3555,3555,0
20230808,180800,4778235055,3555,3555,3555,3555,0
20230808,180700,4778235055,3555,3555,3555,3555,0
20230808,180600,4778235055,3555,3555,3555,3555,0
20230808,180500,4778235055,3555,3555,3555,3555,0
20230808,180400,4778235055,3555,3555,3555,3555,0
20230808,180300,4778235055,3555,3555,3555,3555,0
20230808,180200,4778235055,3555,3555,3555,3555,0
20230808,180100,4778235055,3555,3555,3555,3555,0
20230808,180000,4778235055,3555,3555,3555,3555,0
20230808,175900,4778235055,3555,3555,3555,3555,0
20230808,175800,4778235055,3555,3555,3555,3555,0
20230808,175700,4778235055,3555,3555,3555,3555,0
20230808,175600,4778235055,3555,3555,3555,3555,0
20230808,175500,4778235055,3555,3555,3555,3555,0
20230808,175400,4778235055,3555,3555,3555,3555,0
20230808,175300,4778235055,3555,3555,3555,3555,0
20230808,175200,4778235055,3555,3555,3555,3555,0
20230808,175100,4778235055,3555,3555,3555,3555,0
20230808,175000,4778235055,3555,3555,3555,3555,0
20230808,174900,4778235055,3555,3555,3555,3555,25178
20230808,174800,4778235055,3555,3555,3555,3555,0
20230808,174700,4778235055,3555,3555,3555,3555,0
20230808,174600,4778235055,3555,3555,3555,3555,0
20230808,174500,4778235055,3555,3555,3555,3555,0
20230808,174400,4778235055,3555,3555,3555,3555,0
20230808,174300,4778235055,3555,3555,3555,3555,0
20230808,174200,4778235055,3555,3555,3555,3555,0
20230808,174100,4778235055,3555,3555,3555,3555,0
20230808,174000,4778235055,3555,3555,3555,3555,0
20230808,173900,4778235055,3555,3555,3555,3555,0
20230808,173800,4778235055,3555,3555,3555,3555,0
20230808,173700,4778235055,3555,3555,3555,3555,0
20230808,173600,4778235055,3555,3555,3555,3555,0
20230808,173500,4778235055,3555,3555,3555,3555,0
20230808,173400,4778235055,3555,3555,3555,3555,0
20230808,173300,4778235055,3555,3555,3555,3555,0
20230808,173200,4778235055,3555,3555,3555,3555,0
20230808,173100,4778235055,3555,3555,3555,3555,0
20230808,173000,4778235055,3555,3555,3555,3555,0
20230808,172900,4778235055,3555,3555,3555,3555,0
20230808,172800,4778235055,3555,3555,3555,3555,0
20230808,172700,4778235055,3555,3555,3555,3555,0
20230808,172600,4778235055,3555,3555,3555,3555,0
20230808,172500,4778235055,3555,3555,3555,3555,0
20230808,172400,4778235055,3555,3555,3555,3555,0
20230808,172300,4778235055,3555,3555,3555,3555,0
20230808,172200,4778235055,3555,3555,3555,3555,0
20230808,172100,4778235055,3555,3555,3555,3555,0
20230808,172000,4778235055,3555,3555,3555,3555,0
20230808,171900,4778235055,3555,3555,3555,3555,25178
20230808,171800,4778235055,3555,3555,3555,3555,0
20230808,171700,4778235055,3555,3555,3555,3555,0
20230808,171600,4778235055,3555,3555,3555,3555,0
20230808,171500,4778235055,3555,3555,3555,3555,0
20230808,171400,4778235055,3555,3555,3555,3555,0
20230808,171300,4778235055,3555,3555,3555,3555,0
20230808,171200,4778235055,3555,3555,3555,3555,0
20230808,171100,4778235055,3555,3555,3555,3555,0
20230808,171000,4778235055,3555,3555,3555,3555,0
20230808,170900,4778235055,3555,3555,3555,3555,0
20230808,170800,4778235055,3555,3555,3555,3555,0
20230808,170700,4778235055,3555,3555,3555,3555,0
20230808,170600,4778235055,3555,3555,3555,3555,0
20230808,170500,4778235055,3555,3555,3555,3555,0
20230808,170400,4778235055,3555,3555,3555,3555,0
20230808,170300,4778235055,3555,3555,3555,3555,0
20230808,170200,4778235055,3555,3555,3555,3555,0
20230808,170100,4778235055,3555,3555,3555,3555,0
20230808,170000,4778235055,3555,3555,3555,3555,0
20230808,165900,4778235055,3555,3555,3555,3555,0
20230808,165800,4778235055,3555,3555,3555,3555,0
20230808,165700,4778235055,3555,3555,3555,3555,0
20230808,165600,4778235055,3555,3555,3555,3555,0
20230808,165500,4778235055,3555,3555,3555,3555,0
20230808,165400,4778235055,3555,3555,3555,3555,0
20230808,165300,4778235055,3555,3555,3555,3555,0
20230808,165200,4778235055,3555,3555,3555,3555,0
20230808,165100,4778235055,3555,3555,3555,3555,0
20230808,165000,4778235055,3555,3555,3555,3555,0
20230808,164900,4778235055,3555,3555,3555,3555,25178
20230808,164800,4778235055,3555,3555,3555,3555,0
20230808,164700,4778235055,3555,3555,3555,3555,0
20230808,164600,4778235055,3555,3555,3555,3555,0
20230808,164500,4778235055,3555,3555,3555,3555,0
20230808,164400,4778235055,3555,3555,3555,3555,0
20230808,164300,4778235055,3555,3555,3555,3555,0
20230808,164200,4778235055,3555,3555,3555,3555,0
20230808,164100,4778235055,3555,3555,3555,3555,0
20230808,164000,4778235055,3555,3555,3555,3555,0
20230808,163900,4778235055,3555,3555,3555,3555,0
20230808,163800,4778235055,3555,3555,3555,3555,0
20230808,163700,4778235055,3555,3555,3555,3555,0
20230808,163600,4778235055,3555,3555,3555,3555,0
20230808,163500,4778235055,3555,3555,3555,3555,0
20230808,163400,4778235055,3555,3555,3555,3555,0
20230808,163300,4778235055,3555,3555,3555,3555,0
20230808,163200,4778235055,3555,3555,3555,3555,0
20230808,163100,4778235055,3555,3555,3555,3555,0
20230808,163000,4778235055,3555,3555,3555,3555,0
20230808,162900,4778235055,3555,3555,3555,3555,0
20230808,162800,4778235055,3555,3555,3555,3555,0
20230808,162700,4778235055,3555,3555,3555,3555,0
20230808,162600,4778235055,3555,3555,3555,3555,0
20230808,162500,4778235055,3555,3555,3555,3555,0
20230808,162400,4778235055,3555,3555,3555,3555,0
20230808,162300,4778235055,3555,3555,3555,3555,0
20230808,162200,4778235055,3555,3555,3555,3555,0
20230808,162100,4778235055,3555,3555,3555,3555,0
20230808,162000,4778235055,3555,3555,3555,3555,0
20230808,161900,4778235055,3555,3555,3555,3555,25178
20230808,161800,4778235055,3555,3555,3555,3555,0
20230808,161700,4778235055,3555,3555,3555,3555,0
20230808,161600,4778235055,3555,3555,3555,3555,0
20230808,161500,4778235055,3555,3555,3555,3555,0
20230808,161400,4778235055,3555,3555,3555,3555,0
20230808,161300,4778235055,3555,3555,3555,3555,0
20230808,161200,4778235055,3555,3555,3555,3555,0
20230808,161100,4778235055,3555,3555,3555,3555,0
20230808,161000,4778235055,3555,3555,3555,3555,0
20230808,160900,4778235055,3555,3555,3555,3555,0
20230808,160800,4778235055,3555,3555,3555,3555,0
20230808,160700,4778235055,3555,3555,3555,3555,0
20230808,160600,4778235055,3555,3555,3555,3555,0
20230808,160500,4778235055,3555,3555,3555,3555,0
20230808,160400,4778235055,3555,3555,3555,3555,0
20230808,160300,4778235055,3555,3555,3555,3555,0
20230808,160200,4778235055,3555,3555,3555,3555,0
20230808,160100,4778235055,3555,3555,3555,3555,0
20230808,160000,4778235055,3555,3555,3555,3555,0
20230808,155900,4778235055,3555,3555,3555,3555,0
20230808,155800,4778235055,3555,3555,3555,3555,0
20230808,155700,4778235055,3555,3555,3555,3555,0
20230808,155600,4778235055,3555,3555,3555,3555,0
20230808,155500,4778235055,3555,3555,3555,3555,0
20230808,155400,4778235055,3555,3555,3555,3555,0
20230808,155300,4778235055,3555,3555,3555,3555,0
20230808,155200,4778235055,3555,3555,3555,3555,0
20230808,155100,4778235055,3555,3555,3555,3555,0
20230808,155000,4778235055,3555,3555,3555,3555,0
20230808,154900,4778235055,3555,3555,3555,3555,25178
20230808,154800,4778235055,3555,3555,3555,3555,0
20230808,154700,4778235055,3555,3555,3555,3555,0
20230808,154600,4778235055,3555,3555,3555,3555,0
20230808,154500,4778235055,3555,3555,3555,3555,0
20230808,154400,4778235055,3555,3555,3555,3555,0
20230808,154300,4778235055,3555,3555,3555,3555,0
20230808,154200,4778235055,3555,3555,3555,3555,0
20230808,154100,4778235055,3555,3555,3555,3555,0
20230808,154000,4778235055,3555,3555,3555,3555,0
20230808,153900,4778235055,3555,3555,3555,3555,0
20230808,153800,4778235055,3555,3555,3555,3555,0
20230808,153700,4778235055,3555,3555,3555,3555,0
20230808,153600,4778235055,3555,3555,3555,3555,0
20230808,153500,4778235055,3555,3555,3555,3555,0
20230808,153400,4778235055,3555,3555,3555,3555,0
20230808,153300,4778235055,3555,3555,3555,3555,0
20230808,153200,4778235055,3555,3555,3555,3555,0
20230808,153100,4778235055,3555,3555,3555,3555,0
20230808,153000,4778235055,3555,3555,3555,3555,25178
20230808,152900,4688727265,3560,3560,3560,3560,0
20230808,152800,4688727265,3560,3560,3560,3560,0
20230808,152700,4688727265,3560,3560,3560,3560,0
20230808,152600,4688727265,3560,3560,3560,3560,0
20230808,152500,4688727265,3560,3560,3560,3560,0
20230808,152400,4688727265,3560,3560,3560,3560,0
20230808,152300,4688727265,3560,3560,3560,3560,0
20230808,152200,4688727265,3560,3560,3560,3560,0
20230808,152100,4688727265,3560,3560,3560,3560,0
20230808,152000,4688727265,3560,3560,3560,3560,0
20230808,151900,4688727265,3560,3555,3565,3555,5732
20230808,151800,4668324095,3545,3545,3550,3540,2641
20230808,151700,4658959850,3540,3545,3550,3540,2573
20230808,151600,4649837255,3545,3545,3550,3545,1003
20230808,151500,4646278725,3550,3545,3550,3545,719
20230808,151400,4643726805,3550,3540,3550,3540,1280
20230808,151300,4639188205,3545,3550,3550,3540,5280
20230808,151200,4620470080,3550,3545,3550,3545,626
20230808,151100,4618247825,3550,3540,3550,3540,1281
20230808,151000,4613705620,3540,3545,3545,3540,4100
20230808,150900,4599186115,3540,3540,3545,3540,494
20230808,150800,4597435675,3535,3540,3545,3535,507
20230808,150700,4595642655,3535,3535,3540,3530,13883
20230808,150600,4546597115,3535,3535,3540,3535,5469
20230808,150500,4527264050,3540,3540,3545,3540,5252
20230808,150400,4508671755,3545,3540,3545,3540,7831
20230808,150300,4480950000,3545,3550,3555,3545,3617
20230808,150200,4468126155,3550,3545,3550,3540,10449
20230808,150100,4431094035,3545,3545,3550,3545,37
20230808,150000,4430962720,3550,3550,3555,3540,21222
20230808,145900,4355724120,3550,3550,3550,3545,9441
20230808,145800,4322254420,3545,3545,3550,3545,1353
20230808,145700,4317455530,3550,3550,3555,3545,1748
20230808,145600,4311249730,3550,3550,3555,3545,3950
20230808,145500,4297231445,3550,3545,3550,3540,3161
20230808,145400,4286034615,3540,3540,3550,3540,2823
20230808,145300,4276034730,3540,3540,3555,3540,234
20230808,145200,4275205050,3545,3555,3555,3540,7334
20230808,145100,4249173940,3555,3555,3555,3550,1377
20230808,145000,4244284770,3555,3555,3560,3550,1117
20230808,144900,4240309370,3555,3555,3555,3550,2724
20230808,144800,4230630585,3550,3555,3560,3550,4044
20230808,144700,4216262965,3550,3560,3560,3550,3723
20230808,144600,4203029520,3560,3555,3560,3555,1370
20230808,144500,4198153670,3555,3555,3560,3555,688
20230808,144400,4195707510,3555,3555,3560,3550,1648
20230808,144300,4189848835,3555,3555,3560,3550,1375
20230808,144200,4184960585,3555,3555,3560,3550,1317
20230808,144100,4180277515,3560,3565,3570,3555,2388
20230808,144000,4171787050,3570,3550,3570,3550,737
20230808,143900,4169168715,3550,3555,3575,3550,2085
20230808,143800,4161753845,3550,3545,3555,3545,42
20230808,143700,4161604610,3555,3550,3555,3545,1728
20230808,143600,4155474720,3555,3550,3555,3545,1269
20230808,143500,4150968220,3550,3540,3550,3540,585
20230808,143400,4148893255,3540,3540,3550,3535,879
20230808,143300,4145783600,3540,3545,3545,3540,6090
20230808,143200,4124224910,3545,3545,3545,3540,4656
20230808,143100,4107727580,3545,3550,3550,3545,695
20230808,143000,4105263755,3550,3545,3550,3545,405
20230808,142900,4103826045,3545,3545,3545,3540,1555
20230808,142800,4098317025,3540,3555,3555,3540,4847
20230808,142700,4081137070,3540,3545,3555,3540,2382
20230808,142600,4072693520,3540,3545,3545,3540,3611
20230808,142500,4059909275,3545,3545,3545,3545,4203
20230808,142400,4045009640,3545,3555,3560,3545,411
20230808,142300,4043547055,3550,3550,3550,3545,3157
20230808,142200,4032354785,3545,3550,3555,3540,16845
20230808,142100,3972586230,3555,3560,3580,3555,1648
20230808,142000,3966722040,3560,3580,3580,3560,1050
20230808,141900,3962983090,3580,3560,3580,3560,7924
20230808,141800,3934767060,3560,3560,3560,3545,1447
20230808,141700,3929629980,3560,3560,3560,3545,6704
20230808,141600,3905813595,3560,3560,3560,3555,3577
20230808,141500,3893086795,3560,3560,3565,3555,86
20230808,141400,3892780675,3565,3565,3565,3555,2365
20230808,141300,3884357865,3565,3560,3570,3555,6563
20230808,141200,3860958575,3560,3565,3570,3550,4582
20230808,141100,3844668285,3550,3555,3565,3535,9903
20230808,141000,3809522480,3555,3575,3580,3555,12767
20230808,140900,3764025445,3585,3580,3585,3575,10657
20230808,140800,3725877050,3585,3600,3600,3585,21104
20230808,140700,3650100055,3600,3605,3610,3595,9991
20230808,140600,3614136160,3610,3605,3615,3600,6242
20230808,140500,3591645530,3605,3605,3615,3600,1575
20230808,140400,3585970705,3620,3610,3620,3605,15116
20230808,140300,3531427550,3615,3615,3620,3610,5834
20230808,140200,3510339970,3615,3625,3625,3615,1016
20230808,140100,3506666135,3625,3620,3625,3615,1197
20230808,140000,3502337975,3615,3625,3625,3615,2845
20230808,135900,3492045095,3620,3625,3625,3620,4003
20230808,135800,3477542670,3625,3630,3630,3625,2212
20230808,135700,3469523920,3630,3630,3630,3630,151
20230808,135600,3468975790,3635,3630,3635,3630,1017
20230808,135500,3465280110,3630,3635,3635,3630,171
20230808,135400,3464658740,3635,3630,3635,3625,3727
20230808,135300,3451129880,3635,3630,3635,3630,2160
20230808,135200,3443288995,3625,3630,3630,3625,607
20230808,135100,3441088615,3630,3630,3630,3630,7
20230808,135000,3441063205,3625,3625,3625,3625,52
20230808,134900,3440874705,3625,3625,3625,3625,20
20230808,134800,3440802205,3625,3630,3630,3625,245
20230808,134700,3439913525,3625,3630,3630,3625,120
20230808,134600,3439478375,3625,3625,3625,3625,251
20230808,134500,3438568500,3625,3620,3625,3620,63
20230808,134400,3438340280,3620,3625,3625,3620,105
20230808,134300,3437959660,3630,3625,3630,3625,570
20230808,134200,3435890810,3620,3620,3620,3620,670
20230808,134100,3433465410,3620,3620,3620,3620,5
20230808,134000,3433447310,3615,3620,3620,3615,384
20230808,133900,3432058150,3620,3625,3630,3620,125
20230808,133800,3431604810,3630,3630,3630,3625,796
20230808,133700,3428715905,3630,3625,3630,3625,103
20230808,133600,3428342045,3630,3625,3630,3625,2454
20230808,133500,3419445795,3625,3620,3625,3620,247
20230808,133400,3418551650,3615,3615,3620,3615,1180
20230808,133300,3414285920,3620,3620,3620,3620,0
20230808,133200,3414285920,3620,3620,3620,3620,400
20230808,133100,3412837920,3620,3625,3625,3620,550
20230808,133000,3410844420,3625,3625,3630,3625,169
20230808,132900,3410231040,3625,3615,3625,3610,5002
20230808,132800,3392156475,3615,3620,3620,3615,513
20230808,132700,3390300710,3620,3620,3625,3620,297
20230808,132600,3389225420,3620,3620,3620,3615,56
20230808,132500,3389022885,3620,3620,3620,3620,124
20230808,132400,3388574005,3615,3620,3620,3615,1667
20230808,132300,3382547300,3620,3635,3635,3615,5915
20230808,132200,3361146950,3620,3620,3635,3620,511
20230808,132100,3359296980,3620,3625,3630,3615,10429
20230808,132000,3321533460,3630,3630,3630,3630,2750
20230808,131900,3311550960,3640,3635,3640,3630,181
20230808,131800,3310893870,3640,3640,3640,3630,933
20230808,131700,3307501600,3640,3635,3640,3635,1044
20230808,131600,3303703175,3635,3640,3640,3635,9421
20230808,131500,3269450335,3640,3640,3640,3640,15
20230808,131400,3269395735,3635,3645,3645,3635,1723
20230808,131300,3263131220,3645,3640,3645,3640,186
20230808,131200,3262454105,3640,3640,3640,3640,1278
20230808,131100,3257802185,3640,3645,3650,3640,516
20230808,131000,3255922845,3650,3650,3650,3650,164
20230808,130900,3255324245,3640,3640,3640,3640,90
20230808,130800,3254996645,3640,3650,3650,3640,4108
20230808,130700,3240017445,3650,3645,3650,3645,3217
20230808,130600,3228280665,3645,3645,3645,3645,743
20230808,130500,3225572430,3645,3640,3645,3640,688
20230808,130400,3223064685,3645,3645,3645,3645,1020
20230808,130300,3219346785,3645,3645,3645,3640,568
20230808,130200,3217277425,3645,3645,3645,3645,2
20230808,130100,3217270135,3645,3645,3645,3645,7
20230808,130000,3217244620,3645,3645,3645,3640,94
20230808,125900,3216902210,3640,3640,3640,3640,594
20230808,125800,3214740050,3640,3645,3645,3640,2012
20230808,125700,3207416350,3645,3645,3645,3645,13
20230808,125600,3207368965,3640,3645,3645,3640,290
20230808,125500,3206313260,3640,3645,3645,3640,4333
20230808,125400,3190528665,3650,3650,3650,3650,312
20230808,125300,3189389865,3655,3655,3655,3655,401
20230808,125200,3187924210,3655,3650,3655,3645,285
20230808,125100,3186883085,3650,3645,3650,3640,5535
20230808,125000,3166688225,3645,3640,3645,3635,1998
20230808,124900,3159410965,3640,3640,3640,3640,274
20230808,124800,3158413605,3640,3640,3640,3640,207
20230808,124700,3157660125,3640,3635,3640,3635,423
20230808,124600,3156122505,3640,3640,3645,3640,5122
20230808,124500,3137456925,3645,3630,3645,3630,2132
20230808,124400,3129697885,3630,3630,3635,3630,131
20230808,124300,3129222255,3630,3630,3630,3630,40
20230808,124200,3129077055,3625,3625,3625,3625,1256
20230808,124100,3124524055,3625,3625,3625,3625,130
20230808,124000,3124052805,3625,3610,3625,3610,2873
20230808,123900,3113675715,3610,3620,3625,3610,14033
20230808,123800,3062926255,3625,3630,3630,3625,1587
20230808,123700,3057168280,3630,3635,3635,3630,5621
20230808,123600,3036762220,3630,3635,3635,3630,854
20230808,123500,3033657935,3635,3635,3640,3635,3041
20230808,123400,3022601150,3635,3630,3635,3625,3827
20230808,123300,3008694610,3630,3640,3640,3630,636
20230808,123200,3006382980,3640,3620,3645,3620,12883
20230808,123100,2959564685,3620,3625,3625,3620,33
20230808,123000,2959445085,3625,3615,3625,3615,8246
20230808,122900,2929574890,3615,3615,3620,3615,297
20230808,122800,2928501230,3615,3615,3615,3615,150
20230808,122700,2927958980,3615,3620,3620,3615,4138
20230808,122600,2912998060,3615,3620,3620,3615,210
20230808,122500,2912238860,3620,3615,3620,3615,293
20230808,122400,2911178400,3615,3615,3615,3610,787
20230808,122300,2908333705,3615,3615,3615,3615,12
20230808,122200,2908290325,3615,3615,3615,3615,164
20230808,122100,2907697465,3615,3610,3615,3610,74
20230808,122000,2907429965,3615,3615,3615,3615,72
20230808,121900,2907169685,3615,3615,3615,3610,7840
20230808,121800,2878867085,3615,3620,3620,3615,2009
20230808,121700,2871603385,3620,3620,3620,3620,0
20230808,121600,2871603385,3620,3620,3620,3620,19
20230808,121500,2871534605,3615,3615,3615,3615,2710
20230808,121400,2861737955,3610,3610,3615,3610,3305
20230808,121300,2849806655,3610,3615,3615,3610,441
20230808,121200,2848214565,3615,3610,3615,3610,21
20230808,121100,2848138720,3615,3615,3615,3615,15
20230808,121000,2848084495,3615,3610,3615,3610,2268
20230808,120900,2839896750,3610,3615,3615,3610,382
20230808,120800,2838516885,3615,3620,3620,3615,3039
20230808,120700,2827517020,3620,3620,3620,3615,11788
20230808,120600,2784889090,3620,3620,3620,3620,6
20230808,120500,2784867370,3620,3620,3620,3615,2075
20230808,120400,2777365495,3615,3620,3620,3615,1063
20230808,120300,2773522500,3620,3620,3620,3620,54
20230808,120200,2773327020,3620,3620,3620,3620,11
20230808,120100,2773287200,3620,3620,3620,3615,4484
20230808,120000,2757069250,3620,3620,3625,3620,4992
20230808,115900,2738998205,3620,3620,3625,3620,1644
20230808,115800,2733045210,3620,3625,3625,3620,396
20230808,115700,2731611635,3625,3625,3625,3620,1513
20230808,115600,2726129530,3620,3625,3625,3620,1970
20230808,115500,2718993330,3625,3630,3630,3625,3256
20230808,115400,2707189330,3625,3625,3625,3625,959
20230808,115300,2703712955,3625,3620,3625,3620,1676
20230808,115200,2697644135,3625,3625,3625,3625,2087
20230808,115100,2690078760,3630,3625,3630,3625,351
20230808,115000,2688806130,3630,3620,3630,3620,850
20230808,114900,2685729100,3620,3630,3635,3620,1185
20230808,114800,2681429170,3620,3630,3630,3620,114
20230808,114700,2681015490,3630,3620,3630,3620,3701
20230808,114600,2667617860,3630,3630,3635,3620,9224
20230808,114500,2634181575,3630,3630,3630,3630,1075
20230808,114400,2630279325,3635,3635,3635,3630,156
20230808,114300,2629712515,3635,3630,3635,3630,1478
20230808,114200,2624344870,3625,3640,3640,3625,2984
20230808,114100,2613512225,3650,3650,3650,3650,101
20230808,114000,2613143575,3650,3650,3650,3630,1371
20230808,113900,2608166225,3650,3640,3650,3630,4907
20230808,113800,2590342295,3650,3650,3650,3650,1
20230808,113700,2590338645,3645,3645,3645,3640,610
20230808,113600,2588115220,3650,3650,3650,3625,21280
20230808,113500,2510811590,3650,3645,3650,3645,221
20230808,113400,2510004985,3645,3645,3645,3635,938
20230808,113300,2506592975,3640,3630,3640,3630,2375
20230808,113200,2497952460,3635,3635,3635,3630,523
20230808,113100,2496051360,3635,3635,3635,3630,702
20230808,113000,2493499835,3635,3640,3640,3635,519
20230808,112900,2491612470,3640,3635,3640,3630,2272
20230808,112800,2483356005,3635,3635,3635,3635,2000
20230808,112700,2476086005,3635,3635,3640,3635,1701
20230808,112600,2469902605,3640,3640,3640,3630,491
20230808,112500,2468118060,3640,3640,3640,3640,1160
20230808,112400,2463895660,3635,3625,3635,3625,3408
20230808,112300,2451537750,3625,3630,3630,3625,1896
20230808,112200,2444663010,3630,3630,3630,3625,2562
20230808,112100,2435372065,3630,3625,3630,3625,375
20230808,112000,2434012640,3625,3630,3630,3625,661
20230808,111900,2431614015,3630,3630,3630,3630,278
20230808,111800,2430604875,3630,3625,3630,3625,996
20230808,111700,2426991120,3625,3625,3625,3625,888
20230808,111600,2423772120,3630,3625,3630,3620,1833
20230808,111500,2417127660,3625,3625,3635,3625,2648
20230808,111400,2407526430,3630,3635,3635,3630,3637
20230808,111300,2394320655,3635,3635,3635,3635,575
20230808,111200,2392230530,3635,3635,3635,3635,2898
20230808,111100,2381696300,3630,3630,3635,3630,79
20230808,111000,2381409455,3625,3630,3630,3625,4019
20230808,110900,2366835125,3635,3635,3635,3635,448
20230808,110800,2365206645,3635,3635,3635,3635,319
20230808,110700,2364047080,3635,3635,3635,3630,2599
20230808,110600,2354612510,3635,3635,3635,3635,389
20230808,110500,2353198495,3635,3635,3645,3630,2411
20230808,110400,2344432110,3635,3635,3645,3635,1852
20230808,110300,2337699770,3630,3630,3630,3625,3375
20230808,110200,2325451500,3630,3635,3635,3630,8688
20230808,110100,2293899100,3635,3645,3645,3635,5236
20230808,110000,2274840705,3645,3645,3645,3640,290
20230808,105900,2273784655,3640,3645,3645,3640,5517
20230808,105800,2253675195,3645,3655,3655,3645,7347
20230808,105700,2226859940,3655,3660,3660,3655,339
20230808,105600,2225620845,3655,3650,3655,3650,791
20230808,105500,2222733455,3660,3655,3660,3650,526
20230808,105400,2220810965,3655,3650,3655,3650,1174
20230808,105300,2216524855,3655,3655,3660,3655,3857
20230808,105200,2202427380,3665,3660,3665,3655,1091
20230808,105100,2198435180,3660,3660,3665,3660,141
20230808,105000,2197919115,3660,3660,3665,3660,206
20230808,104900,2197164655,3660,3660,3660,3660,2210
20230808,104800,2189076055,3665,3660,3665,3660,548
20230808,104700,2187070155,3660,3655,3660,3655,675
20230808,104600,2184602325,3655,3660,3665,3655,1689
20230808,104500,2178422830,3660,3660,3660,3660,1798
20230808,104400,2171842150,3660,3660,3660,3660,1068
20230808,104300,2167933270,3660,3665,3665,3660,1348
20230808,104200,2162999130,3660,3665,3665,3660,2873
20230808,104100,2152482950,3660,3665,3670,3660,5027
20230808,104000,2134058920,3665,3670,3670,3665,388
20230808,103900,2132636080,3665,3670,3670,3665,96
20230808,103800,2132284140,3665,3665,3670,3665,1880
20230808,103700,2125388940,3665,3670,3670,3665,1919
20230808,103600,2118355255,3665,3665,3665,3665,171
20230808,103500,2117728540,3665,3665,3665,3665,151
20230808,103400,2117175125,3670,3665,3670,3665,653
20230808,103300,2114779280,3665,3665,3665,3665,761
20230808,103200,2111990215,3665,3670,3670,3650,3132
20230808,103100,2100551550,3655,3660,3670,3655,793
20230808,103000,2097649480,3655,3655,3655,3655,500
20230808,102900,2095821980,3655,3650,3660,3650,1306
20230808,102800,2091049020,3650,3655,3660,3650,2506
20230808,102700,2081898040,3655,3650,3655,3650,1906
20230808,102600,2074938110,3655,3655,3655,3655,1433
20230808,102500,2069700495,3650,3660,3660,3650,11816
20230808,102400,2026550690,3655,3655,3655,3655,890
20230808,102300,2023297740,3655,3655,3655,3650,10215
20230808,102200,1985966105,3660,3665,3665,3660,7575
20230808,102100,1958237765,3665,3680,3680,3660,18535
20230808,102000,1890269740,3670,3670,3680,3670,5139
20230808,101900,1871408575,3675,3675,3675,3670,1956
20230808,101800,1864225255,3675,3670,3680,3670,1848
20230808,101700,1857434180,3670,3680,3680,3670,9032
20230808,101600,1824242315,3680,3680,3680,3675,428
20230808,101500,1822668925,3675,3680,3680,3675,9666
20230808,101400,1787146075,3680,3685,3685,3675,24291
20230808,101300,1697727335,3690,3690,3690,3690,2389
20230808,101200,1688911925,3695,3700,3705,3690,3162
20230808,101100,1677230660,3700,3705,3710,3700,10676
20230808,101000,1637675060,3710,3710,3710,3705,1125
20230808,100900,1633502845,3710,3705,3710,3705,342
20230808,100800,1632235645,3705,3710,3710,3705,2358
20230808,100700,1623488230,3705,3700,3705,3700,299
20230808,100600,1622380790,3700,3695,3700,3690,2279
20230808,100500,1613969775,3695,3685,3695,3685,740
20230808,100400,1611240815,3685,3690,3695,3685,6608
20230808,100300,1586874255,3690,3700,3700,3690,6057
20230808,100200,1564516105,3700,3690,3700,3685,1900
20230808,100100,1557501790,3690,3700,3700,3685,13504
20230808,100000,1507660550,3705,3705,3705,3695,11086
20230808,095900,1466684420,3705,3710,3710,3705,163
20230808,095800,1466080495,3710,3710,3715,3695,14143
20230808,095700,1413721550,3710,3720,3720,3705,2508
20230808,095600,1404417680,3715,3715,3720,3715,2247
20230808,095500,1396069900,3720,3725,3730,3715,3217
20230808,095400,1384095630,3730,3730,3735,3730,745
20230808,095300,1381314545,3720,3725,3730,3720,687
20230808,095200,1378755315,3725,3725,3730,3720,4119
20230808,095100,1363409120,3720,3740,3740,3720,2106
20230808,095000,1355558495,3740,3710,3740,3710,6722
20230808,094900,1330475425,3710,3705,3720,3705,901
20230808,094800,1327131600,3710,3700,3710,3700,1028
20230808,094700,1323317820,3700,3710,3710,3700,1672
20230808,094600,1317123825,3710,3710,3720,3705,2299
20230808,094500,1308597110,3710,3715,3720,3705,3478
20230808,094400,1295700620,3720,3715,3730,3715,2146
20230808,094300,1287722495,3720,3715,3720,3715,4507
20230808,094200,1270958640,3720,3720,3720,3715,1416
20230808,094100,1265693475,3715,3710,3715,3710,2011
20230808,094000,1258222775,3710,3705,3710,3705,2509
20230808,093900,1248919370,3705,3705,3710,3705,2270
20230808,093800,1240500970,3705,3700,3710,3695,1671
20230808,093700,1234314200,3700,3695,3700,3690,5085
20230808,093600,1215528890,3690,3695,3700,3690,2711
20230808,093500,1205518885,3695,3695,3700,3690,2583
20230808,093400,1195975685,3695,3710,3710,3695,7644
20230808,093300,1167702650,3710,3710,3710,3700,1801
20230808,093200,1161030680,3710,3715,3715,3705,892
20230808,093100,1157722210,3715,3705,3715,3705,1333
20230808,093000,1152781400,3705,3695,3715,3695,655
20230808,092900,1150354395,3700,3715,3715,3700,6067
20230808,092800,1127891130,3710,3720,3720,3710,3600
20230808,092700,1114519825,3715,3710,3720,3710,278
20230808,092600,1113488320,3710,3725,3725,3705,2098
20230808,092500,1105689235,3730,3730,3730,3730,2856
20230808,092400,1095036355,3735,3700,3735,3695,6865
20230808,092300,1069626610,3695,3695,3705,3690,1737
20230808,092200,1063202060,3690,3695,3695,3685,2025
20230808,092100,1055733745,3695,3680,3700,3680,7028
20230808,092000,1029788720,3680,3685,3685,3675,4398
20230808,091900,1013594155,3685,3685,3685,3680,2128
20230808,091800,1005752480,3685,3680,3690,3680,4438
20230808,091700,989412995,3685,3685,3690,3680,10084
20230808,091600,952272635,3685,3685,3695,3680,2995
20230808,091500,941245230,3685,3690,3695,3680,12284
20230808,091400,895961445,3690,3700,3700,3690,3565
20230808,091300,882788570,3700,3705,3710,3700,2924
20230808,091200,871965830,3705,3695,3715,3695,3514
20230808,091100,858937505,3695,3695,3695,3690,2734
20230808,091000,848841875,3695,3695,3700,3690,4196
20230808,090900,833338830,3700,3705,3705,3700,6418
20230808,090800,809586460,3700,3700,3715,3700,1432
20230808,090700,804286670,3695,3715,3720,3695,12271
20230808,090600,758808535,3715,3690,3715,3675,10423
20230808,090500,720412555,3695,3710,3710,3690,19289
20230808,090400,649015960,3710,3750,3750,3710,21660
20230808,090300,568255595,3740,3750,3760,3740,23540
20230808,090200,480029695,3745,3765,3770,3735,20122
20230808,090100,404505565,3765,3740,3765,3725,19408
20230808,090000,331734230,3735,3695,3735,3670,74809