KissMeData/036620/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,191000,9529065130,4080,4080,4080,4080,18990
20230817,190900,9529065130,4080,4080,4080,4080,0
20230817,190800,9529065130,4080,4080,4080,4080,0
20230817,190700,9529065130,4080,4080,4080,4080,0
20230817,190600,9529065130,4080,4080,4080,4080,0
20230817,190500,9529065130,4080,4080,4080,4080,0
20230817,190400,9529065130,4080,4080,4080,4080,0
20230817,190300,9529065130,4080,4080,4080,4080,0
20230817,190200,9529065130,4080,4080,4080,4080,0
20230817,190100,9529065130,4080,4080,4080,4080,0
20230817,190000,9529065130,4080,4080,4080,4080,0
20230817,185900,9529065130,4080,4080,4080,4080,0
20230817,185800,9529065130,4080,4080,4080,4080,0
20230817,185700,9529065130,4080,4080,4080,4080,0
20230817,185600,9529065130,4080,4080,4080,4080,0
20230817,185500,9529065130,4080,4080,4080,4080,0
20230817,185400,9529065130,4080,4080,4080,4080,0
20230817,185300,9529065130,4080,4080,4080,4080,0
20230817,185200,9529065130,4080,4080,4080,4080,0
20230817,185100,9529065130,4080,4080,4080,4080,0
20230817,185000,9529065130,4080,4080,4080,4080,0
20230817,184900,9529065130,4080,4080,4080,4080,0
20230817,184800,9529065130,4080,4080,4080,4080,0
20230817,184700,9529065130,4080,4080,4080,4080,0
20230817,184600,9529065130,4080,4080,4080,4080,0
20230817,184500,9529065130,4080,4080,4080,4080,0
20230817,184400,9529065130,4080,4080,4080,4080,0
20230817,184300,9529065130,4080,4080,4080,4080,0
20230817,184200,9529065130,4080,4080,4080,4080,0
20230817,184100,9529065130,4080,4080,4080,4080,0
20230817,184000,9529065130,4080,4080,4080,4080,18990
20230817,183900,9529065130,4080,4080,4080,4080,0
20230817,183800,9529065130,4080,4080,4080,4080,0
20230817,183700,9529065130,4080,4080,4080,4080,0
20230817,183600,9529065130,4080,4080,4080,4080,0
20230817,183500,9529065130,4080,4080,4080,4080,0
20230817,183400,9529065130,4080,4080,4080,4080,0
20230817,183300,9529065130,4080,4080,4080,4080,0
20230817,183200,9529065130,4080,4080,4080,4080,0
20230817,183100,9529065130,4080,4080,4080,4080,0
20230817,183000,9529065130,4080,4080,4080,4080,0
20230817,182900,9529065130,4080,4080,4080,4080,0
20230817,182800,9529065130,4080,4080,4080,4080,0
20230817,182700,9529065130,4080,4080,4080,4080,0
20230817,182600,9529065130,4080,4080,4080,4080,0
20230817,182500,9529065130,4080,4080,4080,4080,0
20230817,182400,9529065130,4080,4080,4080,4080,0
20230817,182300,9529065130,4080,4080,4080,4080,0
20230817,182200,9529065130,4080,4080,4080,4080,0
20230817,182100,9529065130,4080,4080,4080,4080,0
20230817,182000,9529065130,4080,4080,4080,4080,0
20230817,181900,9529065130,4080,4080,4080,4080,0
20230817,181800,9529065130,4080,4080,4080,4080,0
20230817,181700,9529065130,4080,4080,4080,4080,0
20230817,181600,9529065130,4080,4080,4080,4080,0
20230817,181500,9529065130,4080,4080,4080,4080,0
20230817,181400,9529065130,4080,4080,4080,4080,0
20230817,181300,9529065130,4080,4080,4080,4080,0
20230817,181200,9529065130,4080,4080,4080,4080,0
20230817,181100,9529065130,4080,4080,4080,4080,0
20230817,181000,9529065130,4080,4080,4080,4080,18990
20230817,180900,9529065130,4080,4080,4080,4080,0
20230817,180800,9529065130,4080,4080,4080,4080,0
20230817,180700,9529065130,4080,4080,4080,4080,0
20230817,180600,9529065130,4080,4080,4080,4080,0
20230817,180500,9529065130,4080,4080,4080,4080,0
20230817,180400,9529065130,4080,4080,4080,4080,0
20230817,180300,9529065130,4080,4080,4080,4080,0
20230817,180200,9529065130,4080,4080,4080,4080,0
20230817,180100,9529065130,4080,4080,4080,4080,0
20230817,180000,9529065130,4080,4080,4080,4080,0
20230817,175900,9529065130,4080,4080,4080,4080,0
20230817,175800,9529065130,4080,4080,4080,4080,0
20230817,175700,9529065130,4080,4080,4080,4080,0
20230817,175600,9529065130,4080,4080,4080,4080,0
20230817,175500,9529065130,4080,4080,4080,4080,0
20230817,175400,9529065130,4080,4080,4080,4080,0
20230817,175300,9529065130,4080,4080,4080,4080,0
20230817,175200,9529065130,4080,4080,4080,4080,0
20230817,175100,9529065130,4080,4080,4080,4080,0
20230817,175000,9529065130,4080,4080,4080,4080,0
20230817,174900,9529065130,4080,4080,4080,4080,0
20230817,174800,9529065130,4080,4080,4080,4080,0
20230817,174700,9529065130,4080,4080,4080,4080,0
20230817,174600,9529065130,4080,4080,4080,4080,0
20230817,174500,9529065130,4080,4080,4080,4080,0
20230817,174400,9529065130,4080,4080,4080,4080,0
20230817,174300,9529065130,4080,4080,4080,4080,0
20230817,174200,9529065130,4080,4080,4080,4080,0
20230817,174100,9529065130,4080,4080,4080,4080,0
20230817,174000,9529065130,4080,4080,4080,4080,18990
20230817,173900,9529065130,4080,4080,4080,4080,0
20230817,173800,9529065130,4080,4080,4080,4080,0
20230817,173700,9529065130,4080,4080,4080,4080,0
20230817,173600,9529065130,4080,4080,4080,4080,0
20230817,173500,9529065130,4080,4080,4080,4080,0
20230817,173400,9529065130,4080,4080,4080,4080,0
20230817,173300,9529065130,4080,4080,4080,4080,0
20230817,173200,9529065130,4080,4080,4080,4080,0
20230817,173100,9529065130,4080,4080,4080,4080,0
20230817,173000,9529065130,4080,4080,4080,4080,0
20230817,172900,9529065130,4080,4080,4080,4080,0
20230817,172800,9529065130,4080,4080,4080,4080,0
20230817,172700,9529065130,4080,4080,4080,4080,0
20230817,172600,9529065130,4080,4080,4080,4080,0
20230817,172500,9529065130,4080,4080,4080,4080,0
20230817,172400,9529065130,4080,4080,4080,4080,0
20230817,172300,9529065130,4080,4080,4080,4080,0
20230817,172200,9529065130,4080,4080,4080,4080,0
20230817,172100,9529065130,4080,4080,4080,4080,0
20230817,172000,9529065130,4080,4080,4080,4080,0
20230817,171900,9529065130,4080,4080,4080,4080,0
20230817,171800,9529065130,4080,4080,4080,4080,0
20230817,171700,9529065130,4080,4080,4080,4080,0
20230817,171600,9529065130,4080,4080,4080,4080,0
20230817,171500,9529065130,4080,4080,4080,4080,0
20230817,171400,9529065130,4080,4080,4080,4080,0
20230817,171300,9529065130,4080,4080,4080,4080,0
20230817,171200,9529065130,4080,4080,4080,4080,0
20230817,171100,9529065130,4080,4080,4080,4080,0
20230817,171000,9529065130,4080,4080,4080,4080,18990
20230817,170900,9529065130,4080,4080,4080,4080,0
20230817,170800,9529065130,4080,4080,4080,4080,0
20230817,170700,9529065130,4080,4080,4080,4080,0
20230817,170600,9529065130,4080,4080,4080,4080,0
20230817,170500,9529065130,4080,4080,4080,4080,0
20230817,170400,9529065130,4080,4080,4080,4080,0
20230817,170300,9529065130,4080,4080,4080,4080,0
20230817,170200,9529065130,4080,4080,4080,4080,0
20230817,170100,9529065130,4080,4080,4080,4080,0
20230817,170000,9529065130,4080,4080,4080,4080,0
20230817,165900,9529065130,4080,4080,4080,4080,0
20230817,165800,9529065130,4080,4080,4080,4080,0
20230817,165700,9529065130,4080,4080,4080,4080,0
20230817,165600,9529065130,4080,4080,4080,4080,0
20230817,165500,9529065130,4080,4080,4080,4080,0
20230817,165400,9529065130,4080,4080,4080,4080,0
20230817,165300,9529065130,4080,4080,4080,4080,0
20230817,165200,9529065130,4080,4080,4080,4080,0
20230817,165100,9529065130,4080,4080,4080,4080,0
20230817,165000,9529065130,4080,4080,4080,4080,0
20230817,164900,9529065130,4080,4080,4080,4080,0
20230817,164800,9529065130,4080,4080,4080,4080,0
20230817,164700,9529065130,4080,4080,4080,4080,0
20230817,164600,9529065130,4080,4080,4080,4080,0
20230817,164500,9529065130,4080,4080,4080,4080,0
20230817,164400,9529065130,4080,4080,4080,4080,0
20230817,164300,9529065130,4080,4080,4080,4080,0
20230817,164200,9529065130,4080,4080,4080,4080,0
20230817,164100,9529065130,4080,4080,4080,4080,0
20230817,164000,9529065130,4080,4080,4080,4080,18990
20230817,163900,9529065130,4080,4080,4080,4080,0
20230817,163800,9529065130,4080,4080,4080,4080,0
20230817,163700,9529065130,4080,4080,4080,4080,0
20230817,163600,9529065130,4080,4080,4080,4080,0
20230817,163500,9529065130,4080,4080,4080,4080,0
20230817,163400,9529065130,4080,4080,4080,4080,0
20230817,163300,9529065130,4080,4080,4080,4080,0
20230817,163200,9529065130,4080,4080,4080,4080,0
20230817,163100,9529065130,4080,4080,4080,4080,0
20230817,163000,9529065130,4080,4080,4080,4080,0
20230817,162900,9529065130,4080,4080,4080,4080,0
20230817,162800,9529065130,4080,4080,4080,4080,0
20230817,162700,9529065130,4080,4080,4080,4080,0
20230817,162600,9529065130,4080,4080,4080,4080,0
20230817,162500,9529065130,4080,4080,4080,4080,0
20230817,162400,9529065130,4080,4080,4080,4080,0
20230817,162300,9529065130,4080,4080,4080,4080,0
20230817,162200,9529065130,4080,4080,4080,4080,0
20230817,162100,9529065130,4080,4080,4080,4080,0
20230817,162000,9529065130,4080,4080,4080,4080,0
20230817,161900,9529065130,4080,4080,4080,4080,0
20230817,161800,9529065130,4080,4080,4080,4080,0
20230817,161700,9529065130,4080,4080,4080,4080,0
20230817,161600,9529065130,4080,4080,4080,4080,0
20230817,161500,9529065130,4080,4080,4080,4080,0
20230817,161400,9529065130,4080,4080,4080,4080,0
20230817,161300,9529065130,4080,4080,4080,4080,0
20230817,161200,9529065130,4080,4080,4080,4080,0
20230817,161100,9529065130,4080,4080,4080,4080,0
20230817,161000,9529065130,4080,4080,4080,4080,18990
20230817,160900,9529065130,4080,4080,4080,4080,0
20230817,160800,9529065130,4080,4080,4080,4080,0
20230817,160700,9529065130,4080,4080,4080,4080,0
20230817,160600,9529065130,4080,4080,4080,4080,0
20230817,160500,9529065130,4080,4080,4080,4080,0
20230817,160400,9529065130,4080,4080,4080,4080,0
20230817,160300,9529065130,4080,4080,4080,4080,0
20230817,160200,9529065130,4080,4080,4080,4080,0
20230817,160100,9529065130,4080,4080,4080,4080,0
20230817,160000,9529065130,4080,4080,4080,4080,0
20230817,155900,9529065130,4080,4080,4080,4080,0
20230817,155800,9529065130,4080,4080,4080,4080,0
20230817,155700,9529065130,4080,4080,4080,4080,0
20230817,155600,9529065130,4080,4080,4080,4080,0
20230817,155500,9529065130,4080,4080,4080,4080,0
20230817,155400,9529065130,4080,4080,4080,4080,0
20230817,155300,9529065130,4080,4080,4080,4080,0
20230817,155200,9529065130,4080,4080,4080,4080,0
20230817,155100,9529065130,4080,4080,4080,4080,0
20230817,155000,9529065130,4080,4080,4080,4080,0
20230817,154900,9529065130,4080,4080,4080,4080,0
20230817,154800,9529065130,4080,4080,4080,4080,0
20230817,154700,9529065130,4080,4080,4080,4080,0
20230817,154600,9529065130,4080,4080,4080,4080,0
20230817,154500,9529065130,4080,4080,4080,4080,0
20230817,154400,9529065130,4080,4080,4080,4080,0
20230817,154300,9529065130,4080,4080,4080,4080,0
20230817,154200,9529065130,4080,4080,4080,4080,0
20230817,154100,9529065130,4080,4080,4080,4080,0
20230817,154000,9529065130,4080,4080,4080,4080,18990
20230817,153900,9529065130,4080,4080,4080,4080,0
20230817,153800,9529065130,4080,4080,4080,4080,0
20230817,153700,9529065130,4080,4080,4080,4080,0
20230817,153600,9529065130,4080,4080,4080,4080,0
20230817,153500,9529065130,4080,4080,4080,4080,0
20230817,153400,9529065130,4080,4080,4080,4080,0
20230817,153300,9529065130,4080,4080,4080,4080,0
20230817,153200,9529065130,4080,4080,4080,4080,0
20230817,153100,9529065130,4080,4080,4080,4080,0
20230817,153000,9529065130,4080,4080,4080,4080,18990
20230817,152900,9451585930,4080,4080,4080,4080,0
20230817,152800,9451585930,4080,4080,4080,4080,0
20230817,152700,9451585930,4080,4080,4080,4080,0
20230817,152600,9451585930,4080,4080,4080,4080,0
20230817,152500,9451585930,4080,4080,4080,4080,0
20230817,152400,9451585930,4080,4080,4080,4080,0
20230817,152300,9451585930,4080,4080,4080,4080,0
20230817,152200,9451585930,4080,4080,4080,4080,0
20230817,152100,9451585930,4080,4080,4080,4080,0
20230817,152000,9451585930,4080,4080,4080,4080,0
20230817,151900,9451585930,4080,4080,4090,4080,9446
20230817,151800,9412985830,4085,4070,4085,4070,4457
20230817,151700,9394814810,4075,4070,4075,4070,3008
20230817,151600,9382572235,4070,4075,4075,4070,1797
20230817,151500,9375255340,4075,4085,4085,4075,739
20230817,151400,9372239875,4085,4075,4085,4075,1103
20230817,151300,9367740990,4085,4090,4095,4075,10100
20230817,151200,9326494010,4095,4090,4100,4085,3350
20230817,151100,9312780745,4100,4095,4100,4085,4909
20230817,151000,9292695125,4100,4095,4105,4090,20832
20230817,150900,9207313255,4100,4095,4100,4095,2160
20230817,150800,9198460495,4100,4105,4105,4095,2866
20230817,150700,9186709405,4105,4105,4105,4100,1215
20230817,150600,9181725920,4100,4110,4110,4100,3561
20230817,150500,9167117945,4110,4105,4110,4105,3391
20230817,150400,9153193795,4105,4100,4105,4095,1870
20230817,150300,9145523110,4100,4100,4100,4100,2894
20230817,150200,9133657710,4100,4100,4100,4100,880
20230817,150100,9130049710,4100,4090,4100,4085,2776
20230817,150000,9118685830,4090,4090,4090,4080,2464
20230817,145900,9108608520,4090,4085,4095,4080,3871
20230817,145800,9092788185,4085,4080,4085,4075,4809
20230817,145700,9073178560,4080,4095,4095,4080,10356
20230817,145600,9030892975,4095,4090,4095,4085,2623
20230817,145500,9020165945,4090,4085,4090,4085,4068
20230817,145400,9003544100,4085,4090,4090,4080,2215
20230817,145300,8994493520,4085,4085,4085,4080,1762
20230817,145200,8987299865,4085,4085,4090,4075,5977
20230817,145100,8962903550,4085,4085,4085,4075,3990
20230817,145000,8946622920,4085,4085,4090,4080,2981
20230817,144900,8934456315,4080,4090,4090,4080,2644
20230817,144800,8923652085,4090,4085,4095,4080,3637
20230817,144700,8908794355,4085,4090,4095,4075,4326
20230817,144600,8891147305,4090,4095,4095,4080,13272
20230817,144500,8836960605,4095,4090,4095,4085,3884
20230817,144400,8821077710,4090,4100,4100,4085,18623
20230817,144300,8744910185,4100,4100,4105,4090,4459
20230817,144200,8726629700,4100,4095,4105,4095,6025
20230817,144100,8701931315,4095,4100,4100,4095,2799
20230817,144000,8690469250,4095,4100,4105,4095,2653
20230817,143900,8679583250,4100,4105,4105,4095,1206
20230817,143800,8674636145,4105,4100,4110,4095,4568
20230817,143700,8655895580,4100,4090,4110,4090,9021
20230817,143600,8618919255,4095,4090,4095,4090,3011
20230817,143500,8606602120,4095,4085,4095,4080,3890
20230817,143400,8590693030,4090,4085,4095,4085,1449
20230817,143300,8584766830,4095,4085,4100,4085,5203
20230817,143200,8563480775,4085,4090,4105,4085,3696
20230817,143100,8548350025,4095,4100,4100,4095,2052
20230817,143000,8539943585,4105,4105,4110,4100,2853
20230817,142900,8528223540,4100,4115,4115,4100,7284
20230817,142800,8498311160,4115,4105,4115,4105,10670
20230817,142700,8454487610,4105,4105,4120,4100,28913
20230817,142600,8335779985,4115,4130,4130,4105,3816
20230817,142500,8320070645,4130,4120,4135,4115,6452
20230817,142400,8293466695,4125,4145,4145,4120,2285
20230817,142300,8284032605,4140,4135,4140,4130,2285
20230817,142200,8274588315,4135,4135,4135,4135,2501
20230817,142100,8264246680,4135,4130,4140,4125,2165
20230817,142000,8255303070,4130,4140,4140,4130,4414
20230817,141900,8237046990,4145,4145,4145,4135,2617
20230817,141800,8226208420,4145,4135,4145,4135,668
20230817,141700,8223444220,4135,4130,4140,4130,4230
20230817,141600,8205952615,4135,4140,4140,4135,1046
20230817,141500,8201624005,4135,4130,4140,4130,3482
20230817,141400,8187220935,4130,4140,4140,4130,1372
20230817,141300,8181548885,4135,4135,4135,4120,3735
20230817,141200,8166123440,4135,4120,4135,4120,5235
20230817,141100,8144533785,4125,4125,4125,4120,2323
20230817,141000,8134958570,4120,4130,4135,4120,4592
20230817,140900,8115992130,4130,4135,4140,4130,4664
20230817,140800,8096725775,4140,4140,4140,4135,7413
20230817,140700,8066038395,4135,4120,4135,4120,11295
20230817,140600,8019411085,4120,4120,4125,4120,389
20230817,140500,8017807540,4120,4105,4125,4100,8130
20230817,140400,7984382630,4110,4110,4110,4110,350
20230817,140300,7982944130,4110,4110,4110,4105,1896
20230817,140200,7975151820,4110,4105,4110,4100,2079
20230817,140100,7966619720,4100,4110,4110,4100,2574
20230817,140000,7956058350,4110,4100,4110,4100,2834
20230817,135900,7944430620,4100,4115,4115,4100,8107
20230817,135800,7911109730,4110,4110,4110,4110,1426
20230817,135700,7905248870,4110,4100,4110,4100,3210
20230817,135600,7892081775,4100,4100,4100,4100,42
20230817,135500,7891909575,4095,4095,4095,4095,4072
20230817,135400,7875234735,4095,4085,4095,4085,1269
20230817,135300,7870046090,4090,4085,4090,4085,1287
20230817,135200,7864782265,4090,4090,4090,4090,3278
20230817,135100,7851375245,4085,4095,4095,4085,229
20230817,135000,7850438430,4095,4100,4110,4095,13596
20230817,134900,7794668225,4095,4100,4100,4095,3663
20230817,134800,7779649940,4100,4085,4100,4085,12121
20230817,134700,7730084675,4085,4070,4085,4065,6112
20230817,134600,7705178110,4065,4060,4065,4060,3407
20230817,134500,7691329405,4065,4065,4065,4065,258
20230817,134400,7690280635,4065,4065,4065,4060,76
20230817,134300,7689971945,4065,4065,4070,4060,1191
20230817,134200,7685136175,4070,4075,4075,4065,1527
20230817,134100,7678928580,4075,4075,4080,4070,3241
20230817,134000,7665723745,4070,4060,4075,4060,2028
20230817,133900,7657471315,4065,4065,4065,4060,1280
20230817,133800,7652268180,4065,4065,4065,4060,3681
20230817,133700,7637321615,4065,4065,4065,4060,340
20230817,133600,7635939595,4065,4070,4070,4065,1250
20230817,133500,7630858220,4065,4065,4080,4065,12812
20230817,133400,7578692855,4065,4060,4065,4060,1073
20230817,133300,7574336355,4060,4050,4060,4050,358
20230817,133200,7572886385,4050,4060,4060,4050,403
20230817,133100,7571251965,4060,4060,4060,4055,670
20230817,133000,7568532765,4050,4050,4055,4045,5286
20230817,132900,7547123970,4050,4050,4055,4050,3048
20230817,132800,7534779520,4050,4050,4050,4050,1031
20230817,132700,7530603970,4050,4045,4050,4045,677
20230817,132600,7527864155,4050,4050,4050,4050,82
20230817,132500,7527532055,4050,4055,4055,4050,313
20230817,132400,7526264400,4050,4055,4055,4050,5178
20230817,132300,7505290800,4050,4055,4060,4050,2552
20230817,132200,7494951540,4055,4055,4060,4055,1996
20230817,132100,7486856420,4055,4060,4060,4055,646
20230817,132000,7484235270,4065,4060,4065,4060,606
20230817,131900,7481774905,4065,4065,4065,4060,1475
20230817,131800,7475785135,4065,4075,4085,4065,5187
20230817,131700,7454639075,4075,4060,4085,4060,6975
20230817,131600,7426247090,4060,4060,4060,4060,282
20230817,131500,7425102170,4060,4060,4060,4055,588
20230817,131400,7422716090,4055,4060,4060,4055,3200
20230817,131300,7409738505,4060,4060,4065,4060,3200
20230817,131200,7396744465,4060,4060,4060,4060,1732
20230817,131100,7389712545,4055,4060,4060,4055,1779
20230817,131000,7382493515,4055,4055,4060,4055,1688
20230817,130900,7375648660,4055,4055,4055,4050,1278
20230817,130800,7370467065,4055,4055,4055,4055,279
20230817,130700,7369335720,4055,4050,4055,4050,1959
20230817,130600,7361401170,4050,4050,4050,4045,1367
20230817,130500,7355870135,4045,4050,4050,4045,3152
20230817,130400,7343117125,4050,4055,4055,4050,99
20230817,130300,7342716170,4055,4055,4055,4050,1058
20230817,130200,7338426080,4060,4050,4060,4045,5298
20230817,130100,7316920030,4050,4050,4050,4050,3
20230817,130000,7316907880,4050,4055,4055,4050,291
20230817,125900,7315729300,4050,4060,4060,4050,1812
20230817,125800,7308384945,4060,4060,4065,4055,1081
20230817,125700,7303996500,4060,4050,4060,4050,2180
20230817,125600,7295165230,4050,4045,4050,4045,394
20230817,125500,7293571010,4050,4055,4055,4045,3481
20230817,125400,7279469155,4050,4045,4055,4045,2855
20230817,125300,7267913395,4040,4045,4050,4035,5395
20230817,125200,7246113090,4035,4050,4050,4035,4856
20230817,125100,7226503835,4045,4045,4050,4045,411
20230817,125000,7224840580,4045,4050,4050,4045,235
20230817,124900,7223889990,4040,4045,4045,4040,931
20230817,124800,7220127160,4045,4055,4055,4045,218
20230817,124700,7219244310,4055,4055,4055,4045,4784
20230817,124600,7199857185,4060,4050,4060,4050,782
20230817,124500,7196686150,4055,4045,4055,4045,6120
20230817,124400,7171908385,4050,4040,4050,4040,2376
20230817,124300,7162300850,4040,4045,4055,4040,3050
20230817,124200,7149974445,4045,4055,4065,4045,6216
20230817,124100,7124797475,4055,4050,4055,4050,2099
20230817,124000,7116286045,4055,4050,4055,4050,1340
20230817,123900,7110857830,4050,4045,4050,4045,517
20230817,123800,7108764480,4055,4050,4055,4050,1562
20230817,123700,7102438375,4050,4045,4050,4045,762
20230817,123600,7099353790,4040,4030,4040,4030,1499
20230817,123500,7093305645,4030,4035,4035,4030,1264
20230817,123400,7088207955,4035,4030,4035,4025,3208
20230817,123300,7075277110,4030,4045,4055,4030,7749
20230817,123200,7043942365,4045,4035,4050,4030,4582
20230817,123100,7025412160,4035,4035,4045,4030,9725
20230817,123000,6986152095,4040,4025,4040,4025,4171
20230817,122900,6969350760,4025,4010,4025,4010,3243
20230817,122800,6956329155,4010,4015,4015,4010,694
20230817,122700,6953545000,4015,4020,4020,4015,1986
20230817,122600,6945568705,4020,4020,4020,4015,634
20230817,122500,6943022555,4020,4010,4020,4010,5025
20230817,122400,6922850085,4010,4010,4015,4010,1124
20230817,122300,6918340570,4015,4010,4020,4010,2767
20230817,122200,6907223115,4010,4005,4015,3995,10003
20230817,122100,6867162540,4000,3990,4000,3990,2786
20230817,122000,6856034220,3990,3980,3995,3980,3411
20230817,121900,6842430980,3985,3970,3985,3970,4783
20230817,121800,6823419290,3970,3975,3975,3970,2153
20230817,121700,6814869460,3975,3975,3980,3975,3598
20230817,121600,6800565550,3975,3980,3980,3975,2861
20230817,121500,6789191920,3980,3985,3985,3980,5827
20230817,121400,6765992845,3980,3990,3990,3980,2639
20230817,121300,6755474400,3985,3990,3995,3985,2509
20230817,121200,6745470605,3985,3990,3995,3980,1684
20230817,121100,6738756105,3990,3990,3995,3990,1367
20230817,121000,6733299830,3990,3985,3990,3980,3227
20230817,120900,6720447310,3990,3975,3990,3975,2415
20230817,120800,6710832040,3980,3975,3990,3975,3979
20230817,120700,6694990800,3980,3990,3990,3975,3798
20230817,120600,6679864785,3990,3980,3990,3975,5736
20230817,120500,6657030900,3980,3980,3980,3975,1349
20230817,120400,6651668230,3975,3980,3980,3975,2487
20230817,120300,6641779285,3975,3975,3980,3970,3515
20230817,120200,6627810505,3975,3965,3975,3965,13354
20230817,120100,6574797940,3965,3970,3975,3965,11221
20230817,120000,6530250605,3970,3970,3975,3970,4436
20230817,115900,6512637280,3970,3985,3985,3970,7066
20230817,115800,6484545780,3985,3975,3985,3970,2923
20230817,115700,6472918835,3975,3970,3975,3970,1972
20230817,115600,6465086610,3970,3970,3975,3970,4257
20230817,115500,6448183870,3970,3975,3975,3965,6221
20230817,115400,6423487050,3975,3970,3980,3970,7792
20230817,115300,6392519380,3970,3970,3975,3970,3913
20230817,115200,6376977685,3970,3960,3970,3960,4372
20230817,115100,6359654160,3955,3955,3965,3950,8661
20230817,115000,6325405560,3960,3955,3960,3950,15131
20230817,114900,6265588640,3955,3970,3975,3950,41409
20230817,114800,6101791390,3970,3970,3980,3970,12731
20230817,114700,6051227780,3970,3995,3995,3970,31404
20230817,114600,5926103345,3990,3985,3995,3980,7279
20230817,114500,5897064625,3985,3980,3990,3980,6154
20230817,114400,5872558780,3985,3980,3985,3980,2414
20230817,114300,5862944370,3980,3985,3990,3980,3174
20230817,114200,5850303730,3985,3985,3990,3980,3201
20230817,114100,5837547945,3985,3980,3985,3975,9724
20230817,114000,5798811075,3975,3975,3985,3975,3412
20230817,113900,5785235445,3975,3975,3985,3975,11812
20230817,113800,5738253920,3975,4005,4005,3975,73552
20230817,113700,5444697920,4010,4005,4010,4000,4297
20230817,113600,5427489840,4005,4005,4010,4005,1902
20230817,113500,5419871110,4005,4010,4010,4005,3042
20230817,113400,5407687885,4000,4005,4010,4000,7789
20230817,113300,5376519230,4005,4005,4005,4000,3528
20230817,113200,5362391595,4005,4010,4015,4005,5699
20230817,113100,5339563075,4010,4010,4015,4010,2752
20230817,113000,5328526295,4010,4010,4015,4010,2150
20230817,112900,5319903295,4010,4005,4015,4005,2920
20230817,112800,5308192575,4005,4005,4010,4005,3858
20230817,112700,5292737005,4010,4010,4010,4005,1932
20230817,112600,5284996915,4010,4010,4010,4005,3287
20230817,112500,5271826345,4010,4010,4010,4010,4249
20230817,112400,5254787855,4010,4010,4015,4010,2673
20230817,112300,5244067120,4015,4030,4030,4005,13942
20230817,112200,5188157415,4030,4015,4030,4015,4756
20230817,112100,5169020560,4015,4015,4020,4010,2930
20230817,112000,5157258625,4015,4020,4025,4015,1478
20230817,111900,5151324135,4020,4025,4025,4015,2705
20230817,111800,5140459310,4020,4015,4030,4015,1410
20230817,111700,5134789610,4020,4015,4020,4015,2198
20230817,111600,5125958100,4020,4020,4025,4020,3895
20230817,111500,5110297535,4020,4005,4020,4005,4001
20230817,111400,5094236520,4005,4010,4015,4005,3822
20230817,111300,5078915885,4005,4015,4015,4005,3499
20230817,111200,5064892835,4020,4015,4020,4010,2086
20230817,111100,5056518175,4015,4010,4030,4005,3729
20230817,111000,5041550865,4010,4005,4010,4005,9420
20230817,110900,5003803885,4010,4005,4010,4005,3148
20230817,110800,4991192850,4005,4005,4010,4005,1962
20230817,110700,4983331770,4010,4005,4010,4005,3335
20230817,110600,4969972350,4005,4020,4020,4005,8904
20230817,110500,4934226970,4020,4020,4030,4020,13620
20230817,110400,4879456785,4020,4020,4025,4020,13143
20230817,110300,4826612380,4020,4035,4035,4020,9270
20230817,110200,4789304225,4030,4035,4040,4025,5231
20230817,110100,4768231760,4035,4030,4035,4030,1512
20230817,110000,4762134915,4030,4030,4065,4030,6395
20230817,105900,4736289185,4030,4035,4065,4030,8263
20230817,105800,4702891810,4030,4035,4035,4025,2812
20230817,105700,4691561220,4025,4020,4035,4020,1870
20230817,105600,4684032900,4020,4010,4020,4005,13490
20230817,105500,4629904005,4005,4000,4015,3995,6393
20230817,105400,4604309720,4000,4020,4025,3990,79723
20230817,105300,4284949805,4030,4035,4040,4020,54337
20230817,105200,4065855705,4035,4035,4040,4035,7841
20230817,105100,4034215690,4035,4045,4045,4035,3045
20230817,105000,4021918710,4045,4040,4055,4040,3479
20230817,104900,4007847915,4040,4035,4040,4025,2512
20230817,104800,3997715745,4030,4025,4035,4020,7494
20230817,104700,3967509140,4025,4025,4030,4025,1436
20230817,104600,3961725750,4025,4030,4035,4025,4132
20230817,104500,3945083770,4025,4035,4035,4025,6097
20230817,104400,3920517975,4035,4030,4040,4030,3632
20230817,104300,3905864410,4035,4030,4045,4030,3142
20230817,104200,3893186845,4030,4030,4035,4025,3389
20230817,104100,3879524735,4030,4030,4040,4025,4127
20230817,104000,3862890065,4030,4035,4035,4020,24290
20230817,103900,3765093815,4035,4035,4040,4035,7908
20230817,103800,3733183620,4035,4045,4050,4035,2561
20230817,103700,3722835755,4045,4055,4055,4035,6450
20230817,103600,3696753105,4050,4055,4060,4045,1848
20230817,103500,3689264480,4045,4065,4065,4045,4983
20230817,103400,3669066270,4065,4095,4095,4060,26020
20230817,103300,3563155230,4095,4125,4125,4095,2553
20230817,103200,3552679880,4110,4120,4135,4110,6420
20230817,103100,3526225760,4125,4130,4135,4125,863
20230817,103000,3522663420,4130,4140,4145,4115,5932
20230817,102900,3498142190,4150,4110,4150,4105,31802
20230817,102800,3367138830,4115,4105,4115,4100,8250
20230817,102700,3333272210,4105,4090,4105,4085,2687
20230817,102600,3322262590,4090,4080,4090,4075,5852
20230817,102500,3298361480,4080,4080,4085,4070,4194
20230817,102400,3281269415,4085,4080,4085,4070,6561
20230817,102300,3254504055,4070,4070,4085,4065,7534
20230817,102200,3223824150,4065,4075,4075,4065,921
20230817,102100,3220076230,4070,4065,4070,4065,4145
20230817,102000,3203212255,4065,4055,4065,4055,7916
20230817,101900,3171085460,4055,4035,4055,4025,25502
20230817,101800,3068178425,4035,4055,4060,4035,23338
20230817,101700,2973733135,4055,4060,4060,4055,1117
20230817,101600,2969199215,4060,4055,4075,4055,7876
20230817,101500,2937241810,4055,4055,4060,4050,17518
20230817,101400,2866256170,4060,4080,4080,4060,48203
20230817,101300,2670185570,4080,4080,4080,4075,8368
20230817,101200,2636084405,4075,4080,4080,4075,4811
20230817,101100,2616470645,4080,4100,4100,4080,6469
20230817,101000,2590051130,4095,4115,4115,4080,10613
20230817,100900,2546603355,4110,4090,4115,4090,5488
20230817,100800,2524062970,4095,4090,4095,4090,2097
20230817,100700,2515486225,4085,4080,4085,4075,4698
20230817,100600,2496322965,4080,4075,4080,4070,3867
20230817,100500,2480564955,4085,4085,4090,4075,9921
20230817,100400,2440078120,4085,4070,4090,4070,7335
20230817,100300,2410178500,4070,4085,4090,4060,18467
20230817,100200,2334910355,4090,4110,4110,4085,53423
20230817,100100,2115948370,4100,4105,4105,4100,3141
20230817,100000,2103056220,4105,4105,4110,4100,2518
20230817,095900,2092720690,4105,4110,4110,4105,1110
20230817,095800,2088163890,4100,4105,4105,4100,5803
20230817,095700,2064366380,4100,4105,4115,4100,13550
20230817,095600,2008766240,4105,4125,4125,4105,20616
20230817,095500,1923907200,4125,4135,4135,4120,2409
20230817,095400,1913970735,4130,4130,4135,4125,13917
20230817,095300,1856523150,4135,4140,4145,4135,4631
20230817,095200,1837372225,4135,4130,4135,4130,3780
20230817,095100,1821758090,4130,4130,4135,4125,7387
20230817,095000,1791256970,4135,4130,4135,4125,6246
20230817,094900,1765458310,4130,4125,4135,4125,845
20230817,094800,1761970005,4125,4120,4125,4120,2536
20230817,094700,1751509505,4120,4125,4125,4120,740
20230817,094600,1748458900,4125,4120,4135,4115,8729
20230817,094500,1712491635,4125,4130,4130,4120,3439
20230817,094400,1698300525,4120,4125,4125,4115,5360
20230817,094300,1676213515,4130,4125,4130,4125,2453
20230817,094200,1666094860,4125,4115,4130,4115,4428
20230817,094100,1647836905,4115,4115,4120,4110,2821
20230817,094000,1636233440,4110,4120,4120,4110,2627
20230817,093900,1625424335,4120,4120,4125,4120,3120
20230817,093800,1612569550,4125,4125,4135,4120,5450
20230817,093700,1590087850,4130,4130,4135,4125,3747
20230817,093600,1574624005,4130,4125,4130,4125,2624
20230817,093500,1563794035,4125,4125,4135,4120,3837
20230817,093400,1547970545,4125,4120,4135,4115,16027
20230817,093300,1481927975,4115,4120,4125,4115,1974
20230817,093200,1473798110,4120,4130,4130,4115,2156
20230817,093100,1464907505,4125,4130,4130,4110,16782
20230817,093000,1395876660,4130,4125,4130,4115,11413
20230817,092900,1348824450,4125,4130,4135,4120,13601
20230817,092800,1292670130,4130,4125,4130,4115,11308
20230817,092700,1246037345,4120,4125,4130,4115,9353
20230817,092600,1207486280,4130,4140,4140,4120,4814
20230817,092500,1187616900,4135,4140,4140,4125,7730
20230817,092400,1155661990,4145,4165,4180,4145,30472
20230817,092300,1028899340,4165,4165,4185,4160,16501
20230817,092200,960150220,4165,4145,4165,4145,5917
20230817,092100,935577790,4145,4165,4170,4145,4452
20230817,092000,917082980,4160,4145,4160,4140,8866
20230817,091900,880314090,4145,4170,4170,4145,18055
20230817,091800,805325860,4170,4180,4180,4165,7580
20230817,091700,773699690,4175,4180,4190,4175,4188
20230817,091600,756193905,4180,4190,4190,4160,10241
20230817,091500,713430935,4190,4205,4205,4190,2794
20230817,091400,701702625,4205,4195,4205,4185,6213
20230817,091300,675662110,4195,4205,4205,4195,5827
20230817,091200,651163895,4205,4210,4215,4195,4466
20230817,091100,632394015,4215,4230,4230,4195,2324
20230817,091000,622595655,4230,4180,4240,4175,35605
20230817,090900,473190775,4180,4185,4185,4145,22855
20230817,090800,378144245,4190,4190,4190,4170,4297
20230817,090700,360170400,4175,4195,4195,4165,15867
20230817,090600,293814670,4195,4225,4230,4195,5108
20230817,090500,272333085,4225,4210,4230,4185,15249
20230817,090400,208358020,4210,4210,4215,4200,5905
20230817,090300,183503370,4210,4185,4240,4185,10231
20230817,090200,140432560,4185,4230,4230,4185,8515
20230817,090100,104605460,4230,4230,4275,4230,5111
20230817,090000,82969140,4275,4210,4275,4210,19619