KissMeData/037270/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191200,8539370310,5580,5580,5580,5580,15246
20230808,191100,8539370310,5580,5580,5580,5580,0
20230808,191000,8539370310,5580,5580,5580,5580,0
20230808,190900,8539370310,5580,5580,5580,5580,0
20230808,190800,8539370310,5580,5580,5580,5580,0
20230808,190700,8539370310,5580,5580,5580,5580,0
20230808,190600,8539370310,5580,5580,5580,5580,0
20230808,190500,8539370310,5580,5580,5580,5580,0
20230808,190400,8539370310,5580,5580,5580,5580,0
20230808,190300,8539370310,5580,5580,5580,5580,0
20230808,190200,8539370310,5580,5580,5580,5580,0
20230808,190100,8539370310,5580,5580,5580,5580,0
20230808,190000,8539370310,5580,5580,5580,5580,0
20230808,185900,8539370310,5580,5580,5580,5580,0
20230808,185800,8539370310,5580,5580,5580,5580,0
20230808,185700,8539370310,5580,5580,5580,5580,0
20230808,185600,8539370310,5580,5580,5580,5580,0
20230808,185500,8539370310,5580,5580,5580,5580,0
20230808,185400,8539370310,5580,5580,5580,5580,0
20230808,185300,8539370310,5580,5580,5580,5580,0
20230808,185200,8539370310,5580,5580,5580,5580,0
20230808,185100,8539370310,5580,5580,5580,5580,0
20230808,185000,8539370310,5580,5580,5580,5580,0
20230808,184900,8539370310,5580,5580,5580,5580,0
20230808,184800,8539370310,5580,5580,5580,5580,0
20230808,184700,8539370310,5580,5580,5580,5580,0
20230808,184600,8539370310,5580,5580,5580,5580,0
20230808,184500,8539370310,5580,5580,5580,5580,0
20230808,184400,8539370310,5580,5580,5580,5580,0
20230808,184300,8539370310,5580,5580,5580,5580,0
20230808,184200,8539370310,5580,5580,5580,5580,15246
20230808,184100,8539370310,5580,5580,5580,5580,0
20230808,184000,8539370310,5580,5580,5580,5580,0
20230808,183900,8539370310,5580,5580,5580,5580,0
20230808,183800,8539370310,5580,5580,5580,5580,0
20230808,183700,8539370310,5580,5580,5580,5580,0
20230808,183600,8539370310,5580,5580,5580,5580,0
20230808,183500,8539370310,5580,5580,5580,5580,0
20230808,183400,8539370310,5580,5580,5580,5580,0
20230808,183300,8539370310,5580,5580,5580,5580,0
20230808,183200,8539370310,5580,5580,5580,5580,0
20230808,183100,8539370310,5580,5580,5580,5580,0
20230808,183000,8539370310,5580,5580,5580,5580,0
20230808,182900,8539370310,5580,5580,5580,5580,0
20230808,182800,8539370310,5580,5580,5580,5580,0
20230808,182700,8539370310,5580,5580,5580,5580,0
20230808,182600,8539370310,5580,5580,5580,5580,0
20230808,182500,8539370310,5580,5580,5580,5580,0
20230808,182400,8539370310,5580,5580,5580,5580,0
20230808,182300,8539370310,5580,5580,5580,5580,0
20230808,182200,8539370310,5580,5580,5580,5580,0
20230808,182100,8539370310,5580,5580,5580,5580,0
20230808,182000,8539370310,5580,5580,5580,5580,0
20230808,181900,8539370310,5580,5580,5580,5580,0
20230808,181800,8539370310,5580,5580,5580,5580,0
20230808,181700,8539370310,5580,5580,5580,5580,0
20230808,181600,8539370310,5580,5580,5580,5580,0
20230808,181500,8539370310,5580,5580,5580,5580,0
20230808,181400,8539370310,5580,5580,5580,5580,0
20230808,181300,8539370310,5580,5580,5580,5580,0
20230808,181200,8539370310,5580,5580,5580,5580,15246
20230808,181100,8539370310,5580,5580,5580,5580,0
20230808,181000,8539370310,5580,5580,5580,5580,0
20230808,180900,8539370310,5580,5580,5580,5580,0
20230808,180800,8539370310,5580,5580,5580,5580,0
20230808,180700,8539370310,5580,5580,5580,5580,0
20230808,180600,8539370310,5580,5580,5580,5580,0
20230808,180500,8539370310,5580,5580,5580,5580,0
20230808,180400,8539370310,5580,5580,5580,5580,0
20230808,180300,8539370310,5580,5580,5580,5580,0
20230808,180200,8539370310,5580,5580,5580,5580,0
20230808,180100,8539370310,5580,5580,5580,5580,0
20230808,180000,8539370310,5580,5580,5580,5580,0
20230808,175900,8539370310,5580,5580,5580,5580,0
20230808,175800,8539370310,5580,5580,5580,5580,0
20230808,175700,8539370310,5580,5580,5580,5580,0
20230808,175600,8539370310,5580,5580,5580,5580,0
20230808,175500,8539370310,5580,5580,5580,5580,0
20230808,175400,8539370310,5580,5580,5580,5580,0
20230808,175300,8539370310,5580,5580,5580,5580,0
20230808,175200,8539370310,5580,5580,5580,5580,0
20230808,175100,8539370310,5580,5580,5580,5580,0
20230808,175000,8539370310,5580,5580,5580,5580,0
20230808,174900,8539370310,5580,5580,5580,5580,0
20230808,174800,8539370310,5580,5580,5580,5580,0
20230808,174700,8539370310,5580,5580,5580,5580,0
20230808,174600,8539370310,5580,5580,5580,5580,0
20230808,174500,8539370310,5580,5580,5580,5580,0
20230808,174400,8539370310,5580,5580,5580,5580,0
20230808,174300,8539370310,5580,5580,5580,5580,0
20230808,174200,8539370310,5580,5580,5580,5580,15246
20230808,174100,8539370310,5580,5580,5580,5580,0
20230808,174000,8539370310,5580,5580,5580,5580,0
20230808,173900,8539370310,5580,5580,5580,5580,0
20230808,173800,8539370310,5580,5580,5580,5580,0
20230808,173700,8539370310,5580,5580,5580,5580,0
20230808,173600,8539370310,5580,5580,5580,5580,0
20230808,173500,8539370310,5580,5580,5580,5580,0
20230808,173400,8539370310,5580,5580,5580,5580,0
20230808,173300,8539370310,5580,5580,5580,5580,0
20230808,173200,8539370310,5580,5580,5580,5580,0
20230808,173100,8539370310,5580,5580,5580,5580,0
20230808,173000,8539370310,5580,5580,5580,5580,0
20230808,172900,8539370310,5580,5580,5580,5580,0
20230808,172800,8539370310,5580,5580,5580,5580,0
20230808,172700,8539370310,5580,5580,5580,5580,0
20230808,172600,8539370310,5580,5580,5580,5580,0
20230808,172500,8539370310,5580,5580,5580,5580,0
20230808,172400,8539370310,5580,5580,5580,5580,0
20230808,172300,8539370310,5580,5580,5580,5580,0
20230808,172200,8539370310,5580,5580,5580,5580,0
20230808,172100,8539370310,5580,5580,5580,5580,0
20230808,172000,8539370310,5580,5580,5580,5580,0
20230808,171900,8539370310,5580,5580,5580,5580,0
20230808,171800,8539370310,5580,5580,5580,5580,0
20230808,171700,8539370310,5580,5580,5580,5580,0
20230808,171600,8539370310,5580,5580,5580,5580,0
20230808,171500,8539370310,5580,5580,5580,5580,0
20230808,171400,8539370310,5580,5580,5580,5580,0
20230808,171300,8539370310,5580,5580,5580,5580,0
20230808,171200,8539370310,5580,5580,5580,5580,15246
20230808,171100,8539370310,5580,5580,5580,5580,0
20230808,171000,8539370310,5580,5580,5580,5580,0
20230808,170900,8539370310,5580,5580,5580,5580,0
20230808,170800,8539370310,5580,5580,5580,5580,0
20230808,170700,8539370310,5580,5580,5580,5580,0
20230808,170600,8539370310,5580,5580,5580,5580,0
20230808,170500,8539370310,5580,5580,5580,5580,0
20230808,170400,8539370310,5580,5580,5580,5580,0
20230808,170300,8539370310,5580,5580,5580,5580,0
20230808,170200,8539370310,5580,5580,5580,5580,0
20230808,170100,8539370310,5580,5580,5580,5580,0
20230808,170000,8539370310,5580,5580,5580,5580,0
20230808,165900,8539370310,5580,5580,5580,5580,0
20230808,165800,8539370310,5580,5580,5580,5580,0
20230808,165700,8539370310,5580,5580,5580,5580,0
20230808,165600,8539370310,5580,5580,5580,5580,0
20230808,165500,8539370310,5580,5580,5580,5580,0
20230808,165400,8539370310,5580,5580,5580,5580,0
20230808,165300,8539370310,5580,5580,5580,5580,0
20230808,165200,8539370310,5580,5580,5580,5580,0
20230808,165100,8539370310,5580,5580,5580,5580,0
20230808,165000,8539370310,5580,5580,5580,5580,0
20230808,164900,8539370310,5580,5580,5580,5580,0
20230808,164800,8539370310,5580,5580,5580,5580,0
20230808,164700,8539370310,5580,5580,5580,5580,0
20230808,164600,8539370310,5580,5580,5580,5580,0
20230808,164500,8539370310,5580,5580,5580,5580,0
20230808,164400,8539370310,5580,5580,5580,5580,0
20230808,164300,8539370310,5580,5580,5580,5580,0
20230808,164200,8539370310,5580,5580,5580,5580,15246
20230808,164100,8539370310,5580,5580,5580,5580,0
20230808,164000,8539370310,5580,5580,5580,5580,0
20230808,163900,8539370310,5580,5580,5580,5580,0
20230808,163800,8539370310,5580,5580,5580,5580,0
20230808,163700,8539370310,5580,5580,5580,5580,0
20230808,163600,8539370310,5580,5580,5580,5580,0
20230808,163500,8539370310,5580,5580,5580,5580,0
20230808,163400,8539370310,5580,5580,5580,5580,0
20230808,163300,8539370310,5580,5580,5580,5580,0
20230808,163200,8539370310,5580,5580,5580,5580,0
20230808,163100,8539370310,5580,5580,5580,5580,0
20230808,163000,8539370310,5580,5580,5580,5580,0
20230808,162900,8539370310,5580,5580,5580,5580,0
20230808,162800,8539370310,5580,5580,5580,5580,0
20230808,162700,8539370310,5580,5580,5580,5580,0
20230808,162600,8539370310,5580,5580,5580,5580,0
20230808,162500,8539370310,5580,5580,5580,5580,0
20230808,162400,8539370310,5580,5580,5580,5580,0
20230808,162300,8539370310,5580,5580,5580,5580,0
20230808,162200,8539370310,5580,5580,5580,5580,0
20230808,162100,8539370310,5580,5580,5580,5580,0
20230808,162000,8539370310,5580,5580,5580,5580,0
20230808,161900,8539370310,5580,5580,5580,5580,0
20230808,161800,8539370310,5580,5580,5580,5580,0
20230808,161700,8539370310,5580,5580,5580,5580,0
20230808,161600,8539370310,5580,5580,5580,5580,0
20230808,161500,8539370310,5580,5580,5580,5580,0
20230808,161400,8539370310,5580,5580,5580,5580,0
20230808,161300,8539370310,5580,5580,5580,5580,0
20230808,161200,8539370310,5580,5580,5580,5580,15246
20230808,161100,8539370310,5580,5580,5580,5580,0
20230808,161000,8539370310,5580,5580,5580,5580,0
20230808,160900,8539370310,5580,5580,5580,5580,0
20230808,160800,8539370310,5580,5580,5580,5580,0
20230808,160700,8539370310,5580,5580,5580,5580,0
20230808,160600,8539370310,5580,5580,5580,5580,0
20230808,160500,8539370310,5580,5580,5580,5580,0
20230808,160400,8539370310,5580,5580,5580,5580,0
20230808,160300,8539370310,5580,5580,5580,5580,0
20230808,160200,8539370310,5580,5580,5580,5580,0
20230808,160100,8539370310,5580,5580,5580,5580,0
20230808,160000,8539370310,5580,5580,5580,5580,0
20230808,155900,8539370310,5580,5580,5580,5580,0
20230808,155800,8539370310,5580,5580,5580,5580,0
20230808,155700,8539370310,5580,5580,5580,5580,0
20230808,155600,8539370310,5580,5580,5580,5580,0
20230808,155500,8539370310,5580,5580,5580,5580,0
20230808,155400,8539370310,5580,5580,5580,5580,0
20230808,155300,8539370310,5580,5580,5580,5580,0
20230808,155200,8539370310,5580,5580,5580,5580,0
20230808,155100,8539370310,5580,5580,5580,5580,0
20230808,155000,8539370310,5580,5580,5580,5580,0
20230808,154900,8539370310,5580,5580,5580,5580,0
20230808,154800,8539370310,5580,5580,5580,5580,0
20230808,154700,8539370310,5580,5580,5580,5580,0
20230808,154600,8539370310,5580,5580,5580,5580,0
20230808,154500,8539370310,5580,5580,5580,5580,0
20230808,154400,8539370310,5580,5580,5580,5580,0
20230808,154300,8539370310,5580,5580,5580,5580,0
20230808,154200,8539370310,5580,5580,5580,5580,15246
20230808,154100,8539370310,5580,5580,5580,5580,0
20230808,154000,8539370310,5580,5580,5580,5580,0
20230808,153900,8539370310,5580,5580,5580,5580,0
20230808,153800,8539370310,5580,5580,5580,5580,0
20230808,153700,8539370310,5580,5580,5580,5580,0
20230808,153600,8539370310,5580,5580,5580,5580,0
20230808,153500,8539370310,5580,5580,5580,5580,0
20230808,153400,8539370310,5580,5580,5580,5580,0
20230808,153300,8539370310,5580,5580,5580,5580,0
20230808,153200,8539370310,5580,5580,5580,5580,0
20230808,153100,8539370310,5580,5580,5580,5580,0
20230808,153000,8539370310,5580,5580,5580,5580,15246
20230808,152900,8454297630,5560,5560,5560,5560,0
20230808,152800,8454297630,5560,5560,5560,5560,0
20230808,152700,8454297630,5560,5560,5560,5560,0
20230808,152600,8454297630,5560,5560,5560,5560,0
20230808,152500,8454297630,5560,5560,5560,5560,0
20230808,152400,8454297630,5560,5560,5560,5560,0
20230808,152300,8454297630,5560,5560,5560,5560,0
20230808,152200,8454297630,5560,5560,5560,5560,0
20230808,152100,8454297630,5560,5560,5560,5560,0
20230808,152000,8454297630,5560,5560,5560,5560,0
20230808,151900,8454297630,5560,5560,5570,5560,2684
20230808,151800,8439364590,5560,5560,5570,5560,1214
20230808,151700,8432614740,5570,5560,5570,5560,82
20230808,151600,8432158120,5560,5560,5560,5560,171
20230808,151500,8431207360,5570,5560,5570,5560,343
20230808,151400,8429300130,5560,5560,5570,5560,1472
20230808,151300,8421114810,5560,5560,5570,5560,2034
20230808,151200,8409805550,5560,5570,5580,5560,185
20230808,151100,8408774200,5570,5560,5570,5560,1063
20230808,151000,8402853490,5560,5560,5560,5560,287
20230808,150900,8401257770,5560,5570,5570,5560,2490
20230808,150800,8387406100,5560,5560,5570,5560,341
20230808,150700,8385507120,5560,5560,5560,5560,342
20230808,150600,8383605600,5570,5560,5570,5560,17
20230808,150500,8383511000,5560,5570,5570,5560,88
20230808,150400,8383021710,5560,5570,5570,5560,10201
20230808,150300,8326279230,5570,5580,5580,5570,439
20230808,150200,8323831730,5570,5580,5580,5570,545
20230808,150100,8320790760,5580,5580,5590,5580,651
20230808,150000,8317158070,5580,5580,5590,5580,1035
20230808,145900,8311380660,5580,5580,5590,5570,2899
20230808,145800,8295204320,5580,5570,5600,5570,6667
20230808,145700,8257979130,5570,5570,5580,5570,1156
20230808,145600,8251539320,5570,5560,5570,5560,64
20230808,145500,8251182910,5560,5560,5570,5560,132
20230808,145400,8250448770,5560,5560,5560,5560,375
20230808,145300,8248363770,5560,5570,5580,5560,262
20230808,145200,8246904310,5570,5570,5570,5570,481
20230808,145100,8244225140,5580,5570,5580,5560,428
20230808,145000,8241840300,5560,5560,5570,5550,214
20230808,144900,8240650440,5560,5560,5560,5550,348
20230808,144800,8238715570,5550,5550,5560,5550,173
20230808,144700,8237753740,5550,5560,5560,5550,2314
20230808,144600,8224899250,5560,5550,5560,5550,16
20230808,144500,8224810370,5550,5560,5560,5550,253
20230808,144400,8223404250,5550,5570,5570,5550,191
20230808,144300,8222340530,5560,5550,5570,5550,184
20230808,144200,8221317490,5560,5550,5560,5550,71
20230808,144100,8220922910,5550,5560,5560,5550,31
20230808,144000,8220750660,5550,5550,5560,5550,2036
20230808,143900,8209450600,5550,5550,5570,5550,413
20230808,143800,8207155020,5560,5550,5560,5550,612
20230808,143700,8203754380,5550,5550,5560,5550,44
20230808,143600,8203510170,5550,5560,5560,5550,630
20230808,143500,8200013590,5550,5550,5550,5550,2125
20230808,143400,8188219840,5550,5550,5550,5550,112
20230808,143300,8187598240,5550,5550,5550,5550,280
20230808,143200,8186044240,5550,5560,5560,5550,978
20230808,143100,8180606840,5550,5570,5570,5550,5511
20230808,143000,8149983180,5570,5570,5570,5570,404
20230808,142900,8147732900,5570,5570,5570,5570,1010
20230808,142800,8142107200,5570,5570,5570,5570,1114
20230808,142700,8135902220,5580,5560,5580,5560,694
20230808,142600,8132043560,5580,5570,5580,5560,378
20230808,142500,8129938580,5560,5560,5570,5560,460
20230808,142400,8127380880,5570,5560,5570,5560,8008
20230808,142300,8082856390,5570,5560,5570,5560,427
20230808,142200,8080481770,5560,5560,5560,5560,804
20230808,142100,8076011530,5560,5570,5570,5560,1972
20230808,142000,8065046840,5570,5570,5570,5560,2696
20230808,141900,8050052080,5570,5570,5570,5570,350
20230808,141800,8048102580,5570,5570,5570,5570,67
20230808,141700,8047729390,5570,5560,5570,5560,368
20230808,141600,8045679680,5570,5580,5580,5570,3081
20230808,141500,8028514060,5580,5580,5580,5580,588
20230808,141400,8025233020,5580,5580,5580,5580,128
20230808,141300,8024518780,5590,5580,5590,5580,12
20230808,141200,8024451720,5580,5570,5580,5570,840
20230808,141100,8019767520,5570,5570,5570,5570,134
20230808,141000,8019021140,5580,5580,5580,5580,1131
20230808,140900,8012710160,5580,5580,5580,5570,2534
20230808,140800,7998575960,5590,5590,5590,5590,1487
20230808,140700,7990263630,5620,5590,5620,5590,2086
20230808,140600,7978555270,5600,5590,5610,5590,100
20230808,140500,7977996240,5590,5600,5600,5590,889
20230808,140400,7973024050,5600,5600,5610,5600,1798
20230808,140300,7962939130,5600,5610,5620,5600,2868
20230808,140200,7946857030,5620,5620,5620,5620,564
20230808,140100,7943687350,5620,5610,5620,5610,2023
20230808,140000,7932320970,5610,5610,5620,5610,255
20230808,135900,7930890380,5600,5590,5610,5590,5287
20230808,135800,7901260480,5600,5590,5600,5590,48
20230808,135700,7900992110,5600,5590,5600,5590,840
20230808,135600,7896296410,5590,5590,5590,5590,349
20230808,135500,7894345500,5590,5580,5590,5580,204
20230808,135400,7893205270,5580,5580,5580,5580,204
20230808,135300,7892066950,5580,5590,5590,5580,544
20230808,135200,7889031280,5590,5590,5600,5590,597
20230808,135100,7885693710,5590,5600,5600,5590,178
20230808,135000,7884698490,5590,5590,5590,5580,680
20230808,134900,7880900290,5590,5590,5590,5590,10
20230808,134800,7880844390,5590,5590,5590,5590,269
20230808,134700,7879340680,5570,5580,5580,5570,32
20230808,134600,7879162140,5580,5560,5580,5560,69
20230808,134500,7878777320,5560,5560,5560,5560,4
20230808,134400,7878755080,5560,5580,5580,5550,1649
20230808,134300,7869585620,5580,5570,5580,5570,213
20230808,134200,7868398560,5570,5570,5570,5570,10
20230808,134100,7868342860,5570,5570,5570,5570,205
20230808,134000,7867201010,5570,5580,5580,5570,6
20230808,133900,7867167570,5550,5590,5590,5550,3421
20230808,133800,7848123910,5590,5590,5590,5590,25
20230808,133700,7847984160,5590,5590,5590,5590,76
20230808,133600,7847559320,5590,5580,5590,5580,218
20230808,133500,7846342690,5580,5580,5580,5580,478
20230808,133400,7843675450,5580,5590,5600,5580,4096
20230808,133300,7820782300,5600,5610,5610,5590,1013
20230808,133200,7815110820,5600,5590,5600,5590,1180
20230808,133100,7808503940,5590,5590,5590,5580,1127
20230808,133000,7802205280,5590,5600,5600,5590,50
20230808,132900,7801925770,5580,5580,5590,5580,3429
20230808,132800,7782758950,5590,5570,5590,5570,2574
20230808,132700,7768413760,5560,5560,5560,5560,1357
20230808,132600,7760868840,5560,5580,5580,5560,81
20230808,132500,7760417910,5580,5570,5580,5560,221
20230808,132400,7759188930,5570,5570,5570,5560,512
20230808,132300,7756341560,5570,5570,5570,5570,717
20230808,132200,7752347870,5570,5570,5570,5570,10
20230808,132100,7752292170,5560,5600,5600,5550,792
20230808,132000,7747888070,5600,5590,5600,5590,3
20230808,131900,7747871290,5560,5600,5600,5550,2497
20230808,131800,7733984590,5600,5590,5600,5580,4893
20230808,131700,7706646360,5600,5600,5600,5600,211
20230808,131600,7705464760,5600,5610,5610,5600,290
20230808,131500,7703840750,5610,5610,5610,5600,389
20230808,131400,7701658680,5590,5600,5600,5590,770
20230808,131300,7697346700,5600,5600,5600,5600,21
20230808,131200,7697229100,5600,5600,5600,5600,46
20230808,131100,7696971500,5600,5590,5600,5590,361
20230808,131000,7694951750,5590,5610,5610,5590,4067
20230808,130900,7672190850,5600,5600,5600,5600,128
20230808,130800,7671474050,5600,5600,5600,5600,1
20230808,130700,7671468450,5600,5610,5610,5590,756
20230808,130600,7667235450,5610,5610,5610,5600,114
20230808,130500,7666595950,5610,5600,5610,5600,1652
20230808,130400,7657331110,5600,5590,5600,5590,1336
20230808,130300,7649857870,5600,5600,5600,5600,196
20230808,130200,7648760270,5600,5600,5600,5600,287
20230808,130100,7647153070,5600,5600,5610,5600,648
20230808,130000,7643524260,5610,5580,5610,5580,643
20230808,125900,7639927790,5580,5590,5590,5580,2
20230808,125800,7639916620,5590,5590,5590,5590,80
20230808,125700,7639469420,5590,5590,5590,5590,2
20230808,125600,7639458240,5590,5590,5590,5590,20
20230808,125500,7639346440,5590,5600,5600,5590,591
20230808,125400,7636042450,5600,5600,5600,5600,703
20230808,125300,7632105650,5600,5610,5610,5600,1513
20230808,125200,7623622530,5610,5600,5610,5600,626
20230808,125100,7620111170,5600,5610,5610,5600,639
20230808,125000,7616526400,5610,5600,5610,5600,1782
20230808,124900,7606541130,5600,5600,5600,5600,40
20230808,124800,7606317130,5600,5600,5600,5600,450
20230808,124700,7603797130,5600,5590,5600,5590,325
20230808,124600,7601979060,5580,5580,5580,5580,1097
20230808,124500,7595857800,5580,5570,5580,5570,733
20230808,124400,7591772540,5570,5580,5580,5570,129
20230808,124300,7591052940,5580,5580,5580,5580,539
20230808,124200,7588045320,5580,5570,5580,5570,212
20230808,124100,7586863590,5570,5570,5570,5570,202
20230808,124000,7585738450,5570,5580,5580,5570,665
20230808,123900,7582028660,5580,5570,5580,5570,340
20230808,123800,7580131860,5570,5560,5570,5560,437
20230808,123700,7577698710,5570,5540,5570,5520,30101
20230808,123600,7411468590,5540,5580,5580,5540,22844
20230808,123500,7284709310,5580,5580,5580,5580,668
20230808,123400,7280981870,5590,5590,5590,5590,20
20230808,123300,7280870070,5580,5580,5580,5580,90
20230808,123200,7280367870,5580,5580,5580,5580,0
20230808,123100,7280367870,5580,5590,5590,5580,30
20230808,123000,7280200270,5590,5580,5590,5580,360
20230808,122900,7278189680,5580,5580,5590,5580,467
20230808,122800,7275579690,5580,5580,5580,5580,947
20230808,122700,7270295430,5590,5590,5590,5580,123
20230808,122600,7269609050,5590,5590,5590,5590,307
20230808,122500,7267892920,5580,5590,5590,5580,368
20230808,122400,7265837350,5590,5590,5590,5590,1
20230808,122300,7265831760,5590,5590,5590,5590,300
20230808,122200,7264154760,5600,5570,5600,5570,902
20230808,122100,7259103590,5590,5600,5600,5570,1609
20230808,122000,7250122680,5600,5590,5600,5590,452
20230808,121900,7247592990,5590,5580,5600,5580,1918
20230808,121800,7236881540,5580,5580,5580,5580,777
20230808,121700,7232545880,5580,5580,5580,5580,10
20230808,121600,7232490080,5580,5580,5580,5580,0
20230808,121500,7232490080,5580,5580,5580,5580,54
20230808,121400,7232188760,5580,5600,5600,5580,10056
20230808,121300,7175980560,5600,5600,5600,5600,768
20230808,121200,7171679760,5600,5590,5600,5580,43
20230808,121100,7171439180,5600,5580,5600,5580,181
20230808,121000,7170427360,5580,5580,5580,5580,18
20230808,120900,7170326920,5580,5610,5620,5580,7121
20230808,120800,7130328040,5610,5610,5610,5600,1025
20230808,120700,7124577840,5600,5570,5600,5570,13650
20230808,120600,7048153730,5570,5570,5570,5550,144
20230808,120500,7047351790,5550,5550,5550,5550,67
20230808,120400,7046979940,5560,5550,5560,5550,393
20230808,120300,7044795860,5530,5550,5550,5530,12014
20230808,120200,6978302420,5550,5560,5560,5550,339
20230808,120100,6976420510,5560,5560,5560,5560,1210
20230808,120000,6969692910,5560,5570,5570,5560,516
20230808,115900,6966823130,5570,5570,5570,5560,794
20230808,115800,6962402190,5570,5580,5580,5570,2578
20230808,115700,6948024090,5580,5590,5590,5580,296
20230808,115600,6946372070,5590,5600,5600,5590,1031
20230808,115500,6940598500,5600,5580,5600,5580,557
20230808,115400,6937483270,5580,5580,5580,5580,181
20230808,115300,6936473290,5590,5570,5590,5570,452
20230808,115200,6933953650,5590,5570,5590,5570,101
20230808,115100,6933389260,5580,5560,5580,5560,237
20230808,115000,6932068800,5590,5570,5590,5560,3510
20230808,114900,6912528450,5570,5570,5590,5570,153
20230808,114800,6911676220,5570,5580,5580,5570,168
20230808,114700,6910740060,5570,5580,5580,5570,7
20230808,114600,6910701060,5580,5580,5600,5570,102
20230808,114500,6910132250,5570,5580,5580,5570,660
20230808,114400,6906450300,5600,5580,5600,5580,443
20230808,114300,6903970060,5580,5580,5580,5580,110
20230808,114200,6903356260,5580,5570,5590,5560,832
20230808,114100,6898717090,5570,5580,5580,5570,3354
20230808,114000,6880035210,5580,5580,5580,5580,857
20230808,113900,6875253150,5580,5580,5580,5580,14
20230808,113800,6875175030,5580,5580,5580,5580,158
20230808,113700,6874293390,5590,5590,5590,5580,1378
20230808,113600,6866602060,5590,5590,5590,5590,1
20230808,113500,6866596470,5590,5590,5590,5590,1300
20230808,113400,6859329470,5580,5590,5590,5580,166
20230808,113300,6858401890,5590,5590,5590,5580,1805
20230808,113200,6848312080,5600,5600,5600,5600,40
20230808,113100,6848088080,5590,5590,5600,5580,444
20230808,113000,6845608110,5590,5580,5600,5580,1755
20230808,112900,6835802000,5570,5590,5590,5570,1323
20230808,112800,6828420350,5590,5590,5590,5580,456
20230808,112700,6825874080,5590,5570,5590,5570,2058
20230808,112600,6814373130,5570,5560,5570,5560,482
20230808,112500,6811690800,5570,5570,5580,5570,48
20230808,112400,6811423410,5570,5570,5600,5560,1387
20230808,112300,6803695440,5560,5560,5560,5560,360
20230808,112200,6801693840,5560,5570,5570,5560,655
20230808,112100,6798050540,5560,5570,5570,5560,476
20230808,112000,6795402990,5580,5590,5590,5580,158
20230808,111900,6794520680,5570,5590,5590,5570,240
20230808,111800,6793183640,5600,5560,5600,5560,10452
20230808,111700,6734747540,5560,5560,5570,5560,409
20230808,111600,6732473490,5570,5560,5570,5550,512
20230808,111500,6729629990,5560,5540,5560,5540,2040
20230808,111400,6718326380,5540,5550,5550,5540,657
20230808,111300,6714686530,5550,5560,5560,5540,657
20230808,111200,6711038240,5540,5550,5550,5540,2553
20230808,111100,6696886590,5530,5540,5550,5530,2780
20230808,111000,6681508840,5540,5540,5540,5530,635
20230808,110900,6677994170,5530,5540,5540,5530,814
20230808,110800,6673492470,5540,5520,5540,5520,1138
20230808,110700,6667194310,5530,5520,5530,5490,698
20230808,110600,6663352000,5520,5530,5540,5470,24529
20230808,110500,6528428240,5530,5550,5550,5530,282
20230808,110400,6526867770,5550,5520,5550,5520,1841
20230808,110300,6516704460,5550,5550,5550,5520,4304
20230808,110200,6492900630,5540,5530,5550,5530,2435
20230808,110100,6479407030,5530,5540,5540,5530,1425
20230808,110000,6471519690,5530,5550,5550,5520,6397
20230808,105900,6436082770,5550,5560,5560,5550,729
20230808,105800,6432030400,5560,5550,5560,5550,793
20230808,105700,6427623340,5550,5580,5580,5550,1791
20230808,105600,6417679420,5600,5560,5600,5550,2175
20230808,105500,6405590170,5560,5580,5600,5560,6977
20230808,105400,6366768300,5600,5580,5600,5570,420
20230808,105300,6364428460,5580,5600,5600,5580,5807
20230808,105200,6331990830,5600,5590,5600,5590,744
20230808,105100,6327826830,5600,5600,5610,5590,905
20230808,105000,6322760560,5600,5610,5610,5600,315
20230808,104900,6320994520,5590,5600,5620,5590,1568
20230808,104800,6312224220,5600,5590,5630,5590,4981
20230808,104700,6284265260,5590,5600,5610,5590,4210
20230808,104600,6260685020,5590,5600,5600,5570,4363
20230808,104500,6236302650,5600,5550,5620,5550,15927
20230808,104400,6147353370,5550,5530,5550,5530,5749
20230808,104300,6115558570,5530,5520,5540,5520,836
20230808,104200,6110935170,5530,5540,5540,5520,5424
20230808,104100,6080960450,5540,5540,5540,5540,1699
20230808,104000,6071547990,5540,5560,5560,5540,2069
20230808,103900,6060074440,5550,5560,5560,5550,1275
20230808,103800,6052985930,5560,5560,5560,5530,1464
20230808,103700,6044883310,5570,5540,5580,5530,3983
20230808,103600,6022783100,5540,5560,5560,5540,13444
20230808,103500,5948177420,5560,5560,5570,5550,2703
20230808,103400,5933149660,5560,5570,5570,5560,2200
20230808,103300,5920917650,5570,5570,5580,5560,3035
20230808,103200,5904019310,5580,5580,5580,5560,283
20230808,103100,5902442690,5580,5560,5580,5560,3689
20230808,103000,5881927820,5560,5570,5590,5560,7926
20230808,102900,5837771630,5570,5590,5620,5570,8191
20230808,102800,5792070430,5620,5600,5630,5590,12480
20230808,102700,5722270980,5630,5620,5630,5600,4422
20230808,102600,5697482210,5620,5640,5640,5610,20019
20230808,102500,5585111780,5630,5650,5650,5630,4964
20230808,102400,5557103070,5650,5660,5660,5650,2446
20230808,102300,5543283070,5660,5650,5660,5640,5005
20230808,102200,5515011290,5670,5650,5670,5650,2924
20230808,102100,5498472690,5650,5660,5670,5650,2215
20230808,102000,5485939760,5670,5670,5670,5660,1694
20230808,101900,5476344500,5660,5660,5670,5650,1397
20230808,101800,5468448090,5660,5650,5670,5640,10423
20230808,101700,5409534200,5650,5670,5670,5620,20721
20230808,101600,5292802270,5670,5670,5680,5670,2472
20230808,101500,5278768660,5660,5700,5700,5640,14614
20230808,101400,5195685290,5710,5710,5720,5710,5120
20230808,101300,5166446870,5710,5720,5720,5710,2531
20230808,101200,5151994670,5720,5720,5750,5710,5417
20230808,101100,5120984350,5720,5710,5730,5710,3470
20230808,101000,5101147170,5720,5760,5760,5710,8261
20230808,100900,5053853690,5750,5760,5760,5730,11457
20230808,100800,4988067270,5760,5770,5790,5760,9248
20230808,100700,4934717110,5770,5780,5790,5770,1121
20230808,100600,4928237490,5780,5790,5790,5780,2180
20230808,100500,4915621380,5780,5750,5790,5750,1152
20230808,100400,4908976640,5790,5750,5790,5740,27272
20230808,100300,4751654820,5750,5770,5770,5750,9831
20230808,100200,4695111310,5760,5760,5770,5750,15288
20230808,100100,4607035640,5760,5790,5790,5760,9222
20230808,100000,4553825180,5790,5790,5800,5780,13166
20230808,095900,4477670450,5790,5770,5790,5770,3067
20230808,095800,4459928930,5780,5770,5800,5760,10843
20230808,095700,4397239670,5770,5800,5800,5770,10584
20230808,095600,4336075380,5790,5780,5800,5770,18309
20230808,095500,4230182150,5780,5810,5810,5780,24445
20230808,095400,4088516770,5810,5780,5810,5760,23403
20230808,095300,3952883190,5780,5800,5810,5780,28009
20230808,095200,3790549740,5790,5820,5830,5780,62550
20230808,095100,3427297770,5820,5820,5850,5800,45929
20230808,095000,3159345420,5790,5800,5830,5790,32094
20230808,094900,2972936970,5810,5780,5810,5770,43969
20230808,094800,2717948270,5770,5750,5800,5750,30883
20230808,094700,2539506170,5750,5760,5820,5690,77820
20230808,094600,2089490840,5760,5690,5760,5690,58576
20230808,094500,1754212960,5690,5650,5700,5640,35882
20230808,094400,1550638360,5660,5630,5660,5620,14654
20230808,094300,1467903510,5630,5640,5670,5600,13634
20230808,094200,1390992250,5660,5670,5690,5650,12605
20230808,094100,1319454790,5670,5610,5690,5610,37359
20230808,094000,1108265870,5610,5570,5620,5570,20617
20230808,093900,992823260,5570,5570,5580,5560,6872
20230808,093800,954567080,5580,5560,5600,5560,6675
20230808,093700,917227600,5560,5500,5600,5500,27758
20230808,093600,762598300,5500,5490,5500,5480,4117
20230808,093500,740034990,5490,5500,5500,5480,246
20230808,093400,738684790,5500,5500,5500,5490,1486
20230808,093300,730516470,5510,5500,5510,5490,2699
20230808,093200,715683830,5510,5520,5520,5510,4328
20230808,093100,691803830,5520,5470,5520,5470,9245
20230808,093000,641062810,5460,5470,5480,5460,2440
20230808,092900,627738150,5470,5460,5470,5460,1692
20230808,092800,618498840,5470,5480,5480,5460,850
20230808,092700,613850610,5480,5480,5480,5470,1073
20230808,092600,607977620,5480,5490,5490,5470,545
20230808,092500,604991110,5470,5470,5470,5460,4142
20230808,092400,582334380,5470,5500,5500,5460,7631
20230808,092300,540573860,5500,5500,5530,5480,4918
20230808,092200,513464120,5490,5470,5490,5460,15480
20230808,092100,428652060,5470,5470,5470,5470,2711
20230808,092000,413822890,5470,5470,5470,5470,5456
20230808,091900,383978570,5460,5470,5470,5460,108
20230808,091800,383388640,5470,5440,5470,5440,8697
20230808,091700,336009310,5430,5440,5440,5430,4394
20230808,091600,312148560,5440,5440,5440,5430,726
20230808,091500,308202820,5430,5420,5430,5420,1387
20230808,091400,300672240,5430,5450,5450,5420,11404
20230808,091300,238696210,5450,5440,5460,5440,603
20230808,091200,235412250,5440,5460,5470,5440,8643
20230808,091100,188244220,5470,5470,5470,5460,2785
20230808,091000,173028110,5480,5470,5490,5470,358
20230808,090900,171064410,5470,5470,5490,5470,1578
20230808,090800,162416420,5480,5480,5480,5470,140
20230808,090700,161649370,5480,5480,5480,5470,1019
20230808,090600,156074220,5480,5440,5480,5440,843
20230808,090500,151470830,5450,5460,5460,5450,1861
20230808,090400,141328360,5450,5450,5450,5440,1117
20230808,090300,135240720,5420,5430,5450,5410,3047
20230808,090200,118730580,5430,5420,5440,5410,1846
20230808,090100,108723740,5410,5430,5450,5400,8083
20230808,090000,64835060,5420,5500,5500,5420,11841