KissMeData/037270/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191300,8455349210,5710,5710,5710,5710,18914
20230811,191200,8455349210,5710,5710,5710,5710,0
20230811,191100,8455349210,5710,5710,5710,5710,0
20230811,191000,8455349210,5710,5710,5710,5710,0
20230811,190900,8455349210,5710,5710,5710,5710,0
20230811,190800,8455349210,5710,5710,5710,5710,0
20230811,190700,8455349210,5710,5710,5710,5710,0
20230811,190600,8455349210,5710,5710,5710,5710,0
20230811,190500,8455349210,5710,5710,5710,5710,0
20230811,190400,8455349210,5710,5710,5710,5710,0
20230811,190300,8455349210,5710,5710,5710,5710,0
20230811,190200,8455349210,5710,5710,5710,5710,0
20230811,190100,8455349210,5710,5710,5710,5710,0
20230811,190000,8455349210,5710,5710,5710,5710,0
20230811,185900,8455349210,5710,5710,5710,5710,0
20230811,185800,8455349210,5710,5710,5710,5710,0
20230811,185700,8455349210,5710,5710,5710,5710,0
20230811,185600,8455349210,5710,5710,5710,5710,0
20230811,185500,8455349210,5710,5710,5710,5710,0
20230811,185400,8455349210,5710,5710,5710,5710,0
20230811,185300,8455349210,5710,5710,5710,5710,0
20230811,185200,8455349210,5710,5710,5710,5710,0
20230811,185100,8455349210,5710,5710,5710,5710,0
20230811,185000,8455349210,5710,5710,5710,5710,0
20230811,184900,8455349210,5710,5710,5710,5710,0
20230811,184800,8455349210,5710,5710,5710,5710,0
20230811,184700,8455349210,5710,5710,5710,5710,0
20230811,184600,8455349210,5710,5710,5710,5710,0
20230811,184500,8455349210,5710,5710,5710,5710,0
20230811,184400,8455349210,5710,5710,5710,5710,0
20230811,184300,8455349210,5710,5710,5710,5710,18914
20230811,184200,8455349210,5710,5710,5710,5710,0
20230811,184100,8455349210,5710,5710,5710,5710,0
20230811,184000,8455349210,5710,5710,5710,5710,0
20230811,183900,8455349210,5710,5710,5710,5710,0
20230811,183800,8455349210,5710,5710,5710,5710,0
20230811,183700,8455349210,5710,5710,5710,5710,0
20230811,183600,8455349210,5710,5710,5710,5710,0
20230811,183500,8455349210,5710,5710,5710,5710,0
20230811,183400,8455349210,5710,5710,5710,5710,0
20230811,183300,8455349210,5710,5710,5710,5710,0
20230811,183200,8455349210,5710,5710,5710,5710,0
20230811,183100,8455349210,5710,5710,5710,5710,0
20230811,183000,8455349210,5710,5710,5710,5710,0
20230811,182900,8455349210,5710,5710,5710,5710,0
20230811,182800,8455349210,5710,5710,5710,5710,0
20230811,182700,8455349210,5710,5710,5710,5710,0
20230811,182600,8455349210,5710,5710,5710,5710,0
20230811,182500,8455349210,5710,5710,5710,5710,0
20230811,182400,8455349210,5710,5710,5710,5710,0
20230811,182300,8455349210,5710,5710,5710,5710,0
20230811,182200,8455349210,5710,5710,5710,5710,0
20230811,182100,8455349210,5710,5710,5710,5710,0
20230811,182000,8455349210,5710,5710,5710,5710,0
20230811,181900,8455349210,5710,5710,5710,5710,0
20230811,181800,8455349210,5710,5710,5710,5710,0
20230811,181700,8455349210,5710,5710,5710,5710,0
20230811,181600,8455349210,5710,5710,5710,5710,0
20230811,181500,8455349210,5710,5710,5710,5710,0
20230811,181400,8455349210,5710,5710,5710,5710,0
20230811,181300,8455349210,5710,5710,5710,5710,18914
20230811,181200,8455349210,5710,5710,5710,5710,0
20230811,181100,8455349210,5710,5710,5710,5710,0
20230811,181000,8455349210,5710,5710,5710,5710,0
20230811,180900,8455349210,5710,5710,5710,5710,0
20230811,180800,8455349210,5710,5710,5710,5710,0
20230811,180700,8455349210,5710,5710,5710,5710,0
20230811,180600,8455349210,5710,5710,5710,5710,0
20230811,180500,8455349210,5710,5710,5710,5710,0
20230811,180400,8455349210,5710,5710,5710,5710,0
20230811,180300,8455349210,5710,5710,5710,5710,0
20230811,180200,8455349210,5710,5710,5710,5710,0
20230811,180100,8455349210,5710,5710,5710,5710,0
20230811,180000,8455349210,5710,5710,5710,5710,0
20230811,175900,8455349210,5710,5710,5710,5710,0
20230811,175800,8455349210,5710,5710,5710,5710,0
20230811,175700,8455349210,5710,5710,5710,5710,0
20230811,175600,8455349210,5710,5710,5710,5710,0
20230811,175500,8455349210,5710,5710,5710,5710,0
20230811,175400,8455349210,5710,5710,5710,5710,0
20230811,175300,8455349210,5710,5710,5710,5710,0
20230811,175200,8455349210,5710,5710,5710,5710,0
20230811,175100,8455349210,5710,5710,5710,5710,0
20230811,175000,8455349210,5710,5710,5710,5710,0
20230811,174900,8455349210,5710,5710,5710,5710,0
20230811,174800,8455349210,5710,5710,5710,5710,0
20230811,174700,8455349210,5710,5710,5710,5710,0
20230811,174600,8455349210,5710,5710,5710,5710,0
20230811,174500,8455349210,5710,5710,5710,5710,0
20230811,174400,8455349210,5710,5710,5710,5710,0
20230811,174300,8455349210,5710,5710,5710,5710,18914
20230811,174200,8455349210,5710,5710,5710,5710,0
20230811,174100,8455349210,5710,5710,5710,5710,0
20230811,174000,8455349210,5710,5710,5710,5710,0
20230811,173900,8455349210,5710,5710,5710,5710,0
20230811,173800,8455349210,5710,5710,5710,5710,0
20230811,173700,8455349210,5710,5710,5710,5710,0
20230811,173600,8455349210,5710,5710,5710,5710,0
20230811,173500,8455349210,5710,5710,5710,5710,0
20230811,173400,8455349210,5710,5710,5710,5710,0
20230811,173300,8455349210,5710,5710,5710,5710,0
20230811,173200,8455349210,5710,5710,5710,5710,0
20230811,173100,8455349210,5710,5710,5710,5710,0
20230811,173000,8455349210,5710,5710,5710,5710,0
20230811,172900,8455349210,5710,5710,5710,5710,0
20230811,172800,8455349210,5710,5710,5710,5710,0
20230811,172700,8455349210,5710,5710,5710,5710,0
20230811,172600,8455349210,5710,5710,5710,5710,0
20230811,172500,8455349210,5710,5710,5710,5710,0
20230811,172400,8455349210,5710,5710,5710,5710,0
20230811,172300,8455349210,5710,5710,5710,5710,0
20230811,172200,8455349210,5710,5710,5710,5710,0
20230811,172100,8455349210,5710,5710,5710,5710,0
20230811,172000,8455349210,5710,5710,5710,5710,0
20230811,171900,8455349210,5710,5710,5710,5710,0
20230811,171800,8455349210,5710,5710,5710,5710,0
20230811,171700,8455349210,5710,5710,5710,5710,0
20230811,171600,8455349210,5710,5710,5710,5710,0
20230811,171500,8455349210,5710,5710,5710,5710,0
20230811,171400,8455349210,5710,5710,5710,5710,0
20230811,171300,8455349210,5710,5710,5710,5710,18914
20230811,171200,8455349210,5710,5710,5710,5710,0
20230811,171100,8455349210,5710,5710,5710,5710,0
20230811,171000,8455349210,5710,5710,5710,5710,0
20230811,170900,8455349210,5710,5710,5710,5710,0
20230811,170800,8455349210,5710,5710,5710,5710,0
20230811,170700,8455349210,5710,5710,5710,5710,0
20230811,170600,8455349210,5710,5710,5710,5710,0
20230811,170500,8455349210,5710,5710,5710,5710,0
20230811,170400,8455349210,5710,5710,5710,5710,0
20230811,170300,8455349210,5710,5710,5710,5710,0
20230811,170200,8455349210,5710,5710,5710,5710,0
20230811,170100,8455349210,5710,5710,5710,5710,0
20230811,170000,8455349210,5710,5710,5710,5710,0
20230811,165900,8455349210,5710,5710,5710,5710,0
20230811,165800,8455349210,5710,5710,5710,5710,0
20230811,165700,8455349210,5710,5710,5710,5710,0
20230811,165600,8455349210,5710,5710,5710,5710,0
20230811,165500,8455349210,5710,5710,5710,5710,0
20230811,165400,8455349210,5710,5710,5710,5710,0
20230811,165300,8455349210,5710,5710,5710,5710,0
20230811,165200,8455349210,5710,5710,5710,5710,0
20230811,165100,8455349210,5710,5710,5710,5710,0
20230811,165000,8455349210,5710,5710,5710,5710,0
20230811,164900,8455349210,5710,5710,5710,5710,0
20230811,164800,8455349210,5710,5710,5710,5710,0
20230811,164700,8455349210,5710,5710,5710,5710,0
20230811,164600,8455349210,5710,5710,5710,5710,0
20230811,164500,8455349210,5710,5710,5710,5710,0
20230811,164400,8455349210,5710,5710,5710,5710,0
20230811,164300,8455349210,5710,5710,5710,5710,18914
20230811,164200,8455349210,5710,5710,5710,5710,0
20230811,164100,8455349210,5710,5710,5710,5710,0
20230811,164000,8455349210,5710,5710,5710,5710,0
20230811,163900,8455349210,5710,5710,5710,5710,0
20230811,163800,8455349210,5710,5710,5710,5710,0
20230811,163700,8455349210,5710,5710,5710,5710,0
20230811,163600,8455349210,5710,5710,5710,5710,0
20230811,163500,8455349210,5710,5710,5710,5710,0
20230811,163400,8455349210,5710,5710,5710,5710,0
20230811,163300,8455349210,5710,5710,5710,5710,0
20230811,163200,8455349210,5710,5710,5710,5710,0
20230811,163100,8455349210,5710,5710,5710,5710,0
20230811,163000,8455349210,5710,5710,5710,5710,0
20230811,162900,8455349210,5710,5710,5710,5710,0
20230811,162800,8455349210,5710,5710,5710,5710,0
20230811,162700,8455349210,5710,5710,5710,5710,0
20230811,162600,8455349210,5710,5710,5710,5710,0
20230811,162500,8455349210,5710,5710,5710,5710,0
20230811,162400,8455349210,5710,5710,5710,5710,0
20230811,162300,8455349210,5710,5710,5710,5710,0
20230811,162200,8455349210,5710,5710,5710,5710,0
20230811,162100,8455349210,5710,5710,5710,5710,0
20230811,162000,8455349210,5710,5710,5710,5710,0
20230811,161900,8455349210,5710,5710,5710,5710,0
20230811,161800,8455349210,5710,5710,5710,5710,0
20230811,161700,8455349210,5710,5710,5710,5710,0
20230811,161600,8455349210,5710,5710,5710,5710,0
20230811,161500,8455349210,5710,5710,5710,5710,0
20230811,161400,8455349210,5710,5710,5710,5710,0
20230811,161300,8455349210,5710,5710,5710,5710,18914
20230811,161200,8455349210,5710,5710,5710,5710,0
20230811,161100,8455349210,5710,5710,5710,5710,0
20230811,161000,8455349210,5710,5710,5710,5710,0
20230811,160900,8455349210,5710,5710,5710,5710,0
20230811,160800,8455349210,5710,5710,5710,5710,0
20230811,160700,8455349210,5710,5710,5710,5710,0
20230811,160600,8455349210,5710,5710,5710,5710,0
20230811,160500,8455349210,5710,5710,5710,5710,0
20230811,160400,8455349210,5710,5710,5710,5710,0
20230811,160300,8455349210,5710,5710,5710,5710,0
20230811,160200,8455349210,5710,5710,5710,5710,0
20230811,160100,8455349210,5710,5710,5710,5710,0
20230811,160000,8455349210,5710,5710,5710,5710,0
20230811,155900,8455349210,5710,5710,5710,5710,0
20230811,155800,8455349210,5710,5710,5710,5710,0
20230811,155700,8455349210,5710,5710,5710,5710,0
20230811,155600,8455349210,5710,5710,5710,5710,0
20230811,155500,8455349210,5710,5710,5710,5710,0
20230811,155400,8455349210,5710,5710,5710,5710,0
20230811,155300,8455349210,5710,5710,5710,5710,0
20230811,155200,8455349210,5710,5710,5710,5710,0
20230811,155100,8455349210,5710,5710,5710,5710,0
20230811,155000,8455349210,5710,5710,5710,5710,0
20230811,154900,8455349210,5710,5710,5710,5710,0
20230811,154800,8455349210,5710,5710,5710,5710,0
20230811,154700,8455349210,5710,5710,5710,5710,0
20230811,154600,8455349210,5710,5710,5710,5710,0
20230811,154500,8455349210,5710,5710,5710,5710,0
20230811,154400,8455349210,5710,5710,5710,5710,0
20230811,154300,8455349210,5710,5710,5710,5710,18914
20230811,154200,8455349210,5710,5710,5710,5710,0
20230811,154100,8455349210,5710,5710,5710,5710,0
20230811,154000,8455349210,5710,5710,5710,5710,0
20230811,153900,8455349210,5710,5710,5710,5710,0
20230811,153800,8455349210,5710,5710,5710,5710,0
20230811,153700,8455349210,5710,5710,5710,5710,0
20230811,153600,8455349210,5710,5710,5710,5710,0
20230811,153500,8455349210,5710,5710,5710,5710,0
20230811,153400,8455349210,5710,5710,5710,5710,0
20230811,153300,8455349210,5710,5710,5710,5710,0
20230811,153200,8455349210,5710,5710,5710,5710,0
20230811,153100,8455349210,5710,5710,5710,5710,0
20230811,153000,8455349210,5710,5710,5710,5710,18914
20230811,152900,8347350270,5730,5730,5730,5730,0
20230811,152800,8347350270,5730,5730,5730,5730,0
20230811,152700,8347350270,5730,5730,5730,5730,0
20230811,152600,8347350270,5730,5730,5730,5730,0
20230811,152500,8347350270,5730,5730,5730,5730,0
20230811,152400,8347350270,5730,5730,5730,5730,0
20230811,152300,8347350270,5730,5730,5730,5730,0
20230811,152200,8347350270,5730,5730,5730,5730,0
20230811,152100,8347350270,5730,5730,5730,5730,0
20230811,152000,8347350270,5730,5730,5730,5730,0
20230811,151900,8347350270,5730,5730,5740,5720,2082
20230811,151800,8335427330,5730,5720,5740,5720,1214
20230811,151700,8328471120,5730,5740,5740,5720,626
20230811,151600,8324883580,5730,5720,5730,5720,2144
20230811,151500,8312605580,5720,5720,5730,5720,367
20230811,151400,8310504910,5730,5720,5740,5720,2109
20230811,151300,8298436590,5720,5730,5730,5720,2170
20230811,151200,8286023110,5730,5730,5740,5720,1274
20230811,151100,8278722470,5730,5730,5740,5720,2569
20230811,151000,8263996130,5730,5740,5740,5730,286
20230811,150900,8262356690,5730,5730,5740,5720,1545
20230811,150800,8253504050,5730,5730,5740,5730,484
20230811,150700,8250730080,5730,5740,5740,5730,578
20230811,150600,8247417130,5730,5740,5740,5730,1088
20230811,150500,8241182240,5720,5730,5740,5720,593
20230811,150400,8237779480,5720,5730,5730,5720,24
20230811,150300,8237641980,5740,5720,5740,5720,1357
20230811,150200,8229865740,5730,5730,5730,5720,954
20230811,150100,8224408090,5730,5730,5730,5720,1125
20230811,150000,8217962050,5730,5730,5740,5730,181
20230811,145900,8216924270,5730,5730,5740,5730,689
20230811,145800,8212975650,5730,5730,5730,5720,1064
20230811,145700,8206878950,5730,5730,5740,5730,1708
20230811,145600,8197091460,5730,5730,5740,5730,263
20230811,145500,8195583790,5730,5730,5740,5730,649
20230811,145400,8191864360,5730,5730,5740,5730,116
20230811,145300,8191199030,5730,5740,5740,5730,1082
20230811,145200,8184998520,5740,5730,5740,5730,220
20230811,145100,8183737880,5730,5730,5750,5730,1056
20230811,145000,8177679230,5750,5740,5750,5730,896
20230811,144900,8172540900,5740,5740,5750,5740,563
20230811,144800,8169308610,5740,5730,5750,5730,2037
20230811,144700,8157619680,5730,5720,5730,5720,448
20230811,144600,8155054600,5720,5720,5740,5720,5908
20230811,144500,8121245660,5720,5720,5720,5710,1014
20230811,144400,8115445770,5710,5710,5720,5710,882
20230811,144300,8110403570,5710,5710,5730,5710,797
20230811,144200,8105850140,5710,5720,5720,5710,632
20230811,144100,8102236850,5710,5730,5730,5710,787
20230811,144000,8097734920,5720,5720,5720,5720,20
20230811,143900,8097620520,5730,5730,5730,5720,377
20230811,143800,8095463200,5730,5720,5730,5720,383
20230811,143700,8093271790,5730,5730,5730,5720,484
20230811,143600,8090501150,5730,5710,5730,5710,2838
20230811,143500,8074272910,5710,5720,5720,5700,11048
20230811,143400,8011168970,5720,5730,5740,5720,3878
20230811,143300,7988946480,5730,5740,5740,5730,279
20230811,143200,7987345230,5740,5740,5750,5740,536
20230811,143100,7984267940,5740,5740,5750,5740,485
20230811,143000,7981483390,5740,5740,5750,5740,941
20230811,142900,7976076360,5740,5750,5750,5740,270
20230811,142800,7974525910,5740,5750,5750,5740,311
20230811,142700,7972740120,5740,5740,5740,5740,53
20230811,142600,7972435900,5740,5740,5750,5740,666
20230811,142500,7968609410,5750,5740,5750,5740,660
20230811,142400,7964819550,5740,5750,5750,5740,494
20230811,142300,7961983290,5740,5740,5750,5740,122
20230811,142200,7961282280,5740,5750,5750,5730,6100
20230811,142100,7926309850,5740,5740,5750,5740,324
20230811,142000,7924449440,5740,5740,5750,5740,369
20230811,141900,7922330730,5740,5740,5750,5740,78
20230811,141800,7921882360,5740,5740,5750,5740,365
20230811,141700,7919786150,5740,5740,5750,5740,475
20230811,141600,7917058460,5740,5750,5750,5740,1347
20230811,141500,7909325980,5740,5760,5760,5740,99
20230811,141400,7908756720,5750,5750,5760,5740,1017
20230811,141300,7902903890,5750,5750,5750,5740,356
20230811,141200,7900857320,5740,5740,5750,5740,538
20230811,141100,7897768540,5750,5750,5760,5750,1147
20230811,141000,7891172640,5750,5760,5760,5750,112
20230811,140900,7890527980,5750,5750,5750,5740,924
20230811,140800,7885217450,5740,5740,5750,5740,254
20230811,140700,7883758840,5740,5740,5750,5740,3741
20230811,140600,7862283630,5740,5740,5750,5740,1117
20230811,140500,7855871390,5740,5760,5760,5740,508
20230811,140400,7852952070,5750,5750,5760,5740,4392
20230811,140300,7827697450,5750,5760,5760,5750,88
20230811,140200,7827190610,5760,5760,5760,5760,608
20230811,140100,7823688530,5770,5760,5770,5760,943
20230811,140000,7818256200,5760,5760,5770,5760,199
20230811,135900,7817109310,5760,5770,5770,5760,438
20230811,135800,7814582770,5770,5770,5780,5750,3150
20230811,135700,7796444770,5770,5780,5780,5770,1992
20230811,135600,7784945370,5770,5780,5790,5770,1408
20230811,135500,7776806460,5780,5770,5780,5760,3033
20230811,135400,7759275770,5780,5780,5780,5770,200
20230811,135300,7758120590,5770,5770,5780,5760,1555
20230811,135200,7749148310,5760,5770,5770,5760,1122
20230811,135100,7742684940,5760,5780,5780,5760,4445
20230811,135000,7717049470,5780,5780,5780,5770,623
20230811,134900,7713449260,5780,5770,5780,5770,110
20230811,134800,7712813890,5780,5770,5780,5770,165
20230811,134700,7711860330,5770,5770,5780,5770,626
20230811,134600,7708242420,5770,5770,5780,5770,368
20230811,134500,7706118400,5770,5770,5780,5770,90
20230811,134400,7705598450,5770,5770,5780,5760,2234
20230811,134300,7692710640,5770,5780,5780,5770,1070
20230811,134200,7686531070,5780,5780,5790,5780,719
20230811,134100,7682373990,5780,5790,5800,5780,1641
20230811,134000,7672884150,5790,5780,5790,5780,1636
20230811,133900,7663413760,5780,5800,5800,5780,446
20230811,133800,7660830740,5790,5800,5800,5790,2197
20230811,133700,7648108380,5790,5790,5800,5790,1231
20230811,133600,7640968880,5800,5800,5800,5790,917
20230811,133500,7635653840,5800,5800,5810,5790,2211
20230811,133400,7622837000,5790,5800,5810,5790,4218
20230811,133300,7598372280,5800,5780,5800,5770,10371
20230811,133200,7538312060,5770,5770,5780,5760,7582
20230811,133100,7494564290,5770,5760,5770,5750,3785
20230811,133000,7472750240,5760,5760,5770,5760,1093
20230811,132900,7466453910,5760,5760,5770,5760,2391
20230811,132800,7452657890,5770,5750,5770,5750,2810
20230811,132700,7436467440,5760,5760,5760,5750,3634
20230811,132600,7415567940,5760,5760,5770,5750,804
20230811,132500,7410936420,5770,5760,5770,5750,2657
20230811,132400,7395630400,5770,5750,5770,5750,4049
20230811,132300,7372307570,5750,5760,5760,5750,248
20230811,132200,7370880870,5750,5740,5750,5740,1927
20230811,132100,7359800730,5740,5740,5740,5740,176
20230811,132000,7358790490,5740,5740,5740,5730,744
20230811,131900,7354522410,5730,5750,5750,5730,1171
20230811,131800,7347796230,5740,5740,5750,5740,5579
20230811,131700,7315767870,5740,5740,5750,5740,368
20230811,131600,7313654890,5740,5740,5750,5740,622
20230811,131500,7310083960,5740,5750,5750,5740,422
20230811,131400,7307660990,5740,5740,5750,5740,969
20230811,131300,7302098560,5750,5750,5750,5750,1209
20230811,131200,7295146810,5760,5750,5760,5750,1102
20230811,131100,7288809660,5750,5750,5760,5750,317
20230811,131000,7286986250,5750,5750,5760,5750,249
20230811,130900,7285553850,5750,5750,5760,5750,123
20230811,130800,7284845950,5750,5740,5760,5740,388
20230811,130700,7282614310,5750,5750,5760,5740,1330
20230811,130600,7274966780,5750,5750,5760,5750,78
20230811,130500,7274517620,5750,5760,5770,5750,449
20230811,130400,7271934360,5760,5760,5770,5750,315
20230811,130300,7270121070,5760,5770,5770,5760,837
20230811,130200,7265299300,5760,5770,5770,5760,151
20230811,130100,7264428690,5760,5760,5770,5760,257
20230811,130000,7262948360,5760,5750,5760,5750,8460
20230811,125900,7214218780,5760,5740,5760,5740,2604
20230811,125800,7199250510,5750,5750,5760,5740,378
20230811,125700,7197076910,5750,5760,5760,5750,115
20230811,125600,7196414560,5750,5740,5750,5740,551
20230811,125500,7193246710,5740,5750,5760,5740,405
20230811,125400,7190919780,5750,5750,5760,5750,669
20230811,125300,7187072380,5750,5750,5760,5750,114
20230811,125200,7186416230,5750,5750,5750,5740,241
20230811,125100,7185030580,5750,5740,5750,5740,1040
20230811,125000,7179050610,5740,5760,5760,5740,1126
20230811,124900,7172579120,5750,5750,5760,5750,294
20230811,124800,7170888550,5760,5750,5760,5750,194
20230811,124700,7169772400,5760,5750,5760,5750,615
20230811,124600,7166235490,5750,5750,5760,5750,723
20230811,124500,7162077590,5750,5750,5760,5750,209
20230811,124400,7160874690,5750,5750,5760,5750,406
20230811,124300,7158539000,5750,5750,5760,5750,119
20230811,124200,7157854100,5750,5750,5760,5740,1561
20230811,124100,7148879820,5750,5750,5760,5750,1695
20230811,124000,7139132920,5750,5750,5760,5750,350
20230811,123900,7137119770,5750,5750,5760,5750,68
20230811,123800,7136728120,5750,5760,5760,5750,586
20230811,123700,7133357960,5750,5760,5760,5750,871
20230811,123600,7128342680,5770,5760,5770,5760,697
20230811,123500,7124321370,5770,5760,5770,5760,186
20230811,123400,7123249360,5770,5760,5770,5760,426
20230811,123300,7120794940,5760,5760,5770,5760,476
20230811,123200,7118052530,5760,5760,5770,5760,71
20230811,123100,7117642900,5760,5760,5770,5760,818
20230811,123000,7112925570,5760,5760,5770,5760,450
20230811,122900,7110331910,5760,5760,5770,5760,91
20230811,122800,7109807090,5760,5760,5770,5760,563
20230811,122700,7106563540,5760,5760,5770,5760,341
20230811,122600,7104598730,5760,5760,5760,5760,593
20230811,122500,7101183050,5760,5770,5770,5750,1307
20230811,122400,7093655870,5760,5760,5770,5760,341
20230811,122300,7091691010,5760,5760,5770,5760,928
20230811,122200,7086344930,5760,5760,5770,5760,295
20230811,122100,7084645080,5770,5760,5770,5760,76
20230811,122000,7084206660,5760,5760,5770,5760,283
20230811,121900,7082575930,5760,5760,5770,5760,420
20230811,121800,7080156080,5770,5760,5770,5760,93
20230811,121700,7079619640,5760,5770,5780,5760,1239
20230811,121600,7072472440,5770,5770,5780,5770,1129
20230811,121500,7065957460,5770,5770,5780,5770,326
20230811,121400,7064075780,5770,5780,5780,5770,104
20230811,121300,7063475050,5770,5770,5780,5770,361
20230811,121200,7061391430,5780,5780,5780,5770,2280
20230811,121100,7048213070,5770,5780,5790,5770,316
20230811,121000,7046386610,5780,5780,5790,5770,679
20230811,120900,7042460030,5780,5770,5790,5770,174
20230811,120800,7041452800,5780,5780,5790,5770,3003
20230811,120700,7024085480,5790,5780,5790,5770,1043
20230811,120600,7018061970,5770,5780,5780,5770,109
20230811,120500,7017432350,5780,5770,5780,5770,1129
20230811,120400,7010908570,5780,5780,5790,5770,1120
20230811,120300,7004434340,5780,5770,5780,5770,700
20230811,120200,7000388350,5770,5770,5780,5760,3998
20230811,120100,6977296520,5770,5770,5780,5770,2119
20230811,120000,6965069240,5770,5770,5770,5770,4
20230811,115900,6965046160,5780,5780,5780,5770,122
20230811,115800,6964341250,5780,5780,5780,5770,7496
20230811,115700,6921076240,5770,5770,5780,5770,146
20230811,115600,6920232870,5780,5780,5780,5770,280
20230811,115500,6918614510,5770,5780,5780,5770,2498
20230811,115400,6904177700,5780,5780,5790,5770,204
20230811,115300,6902997610,5790,5780,5790,5770,1206
20230811,115200,6896025160,5780,5790,5790,5780,1519
20230811,115100,6887242680,5780,5790,5800,5780,1281
20230811,115000,6879825050,5790,5790,5800,5790,870
20230811,114900,6874786800,5800,5790,5800,5790,1520
20230811,114800,6865976030,5780,5790,5800,5780,1388
20230811,114700,6857929530,5800,5770,5800,5770,6042
20230811,114600,6822949120,5770,5780,5780,5770,493
20230811,114500,6820100860,5780,5770,5780,5770,648
20230811,114400,6816361250,5770,5760,5780,5760,1293
20230811,114300,6808901530,5770,5770,5770,5760,305
20230811,114200,6807142320,5760,5760,5770,5760,545
20230811,114100,6804000680,5760,5770,5770,5760,408
20230811,114000,6801646880,5770,5770,5780,5770,419
20230811,113900,6799228600,5760,5770,5780,5760,2570
20230811,113800,6784399050,5780,5770,5780,5770,89
20230811,113700,6783885040,5770,5760,5780,5760,3609
20230811,113600,6763061110,5750,5760,5770,5740,2103
20230811,113500,6750962490,5750,5750,5770,5750,229
20230811,113400,6749642590,5750,5750,5760,5750,1551
20230811,113300,6740722930,5750,5760,5760,5750,1969
20230811,113200,6729396630,5760,5760,5770,5760,772
20230811,113100,6724947120,5760,5760,5770,5760,188
20230811,113000,6723863540,5760,5770,5770,5760,4157
20230811,112900,6699887790,5760,5760,5770,5760,435
20230811,112800,6697380510,5760,5770,5780,5760,1126
20230811,112700,6690888200,5780,5770,5780,5770,597
20230811,112600,6687437570,5770,5780,5780,5770,674
20230811,112500,6683545690,5780,5770,5780,5760,1118
20230811,112400,6677088710,5760,5770,5770,5760,1013
20230811,112300,6671253180,5770,5780,5780,5770,816
20230811,112200,6666540050,5790,5790,5800,5790,2148
20230811,112100,6654101980,5790,5790,5800,5790,2927
20230811,112000,6637153000,5800,5800,5810,5790,4183
20230811,111900,6612882830,5810,5800,5810,5790,6688
20230811,111800,6574032180,5810,5780,5810,5780,14865
20230811,111700,6487833600,5780,5760,5780,5760,16007
20230811,111600,6395381350,5760,5760,5770,5760,652
20230811,111500,6391625120,5770,5760,5770,5750,764
20230811,111400,6387223960,5750,5760,5770,5750,423
20230811,111300,6384789600,5760,5750,5760,5750,432
20230811,111200,6382301340,5750,5760,5760,5750,505
20230811,111100,6379396340,5750,5770,5770,5750,466
20230811,111000,6376716710,5770,5770,5770,5760,1197
20230811,110900,6369810030,5780,5760,5780,5760,592
20230811,110800,6366393960,5760,5770,5780,5760,495
20230811,110700,6363540940,5770,5770,5780,5760,1882
20230811,110600,6352684640,5760,5760,5780,5760,4560
20230811,110500,6326377930,5760,5750,5770,5750,2592
20230811,110400,6311447390,5760,5740,5760,5740,1809
20230811,110300,6301032570,5740,5740,5750,5740,817
20230811,110200,6296337750,5760,5760,5760,5740,2508
20230811,110100,6281909440,5740,5720,5760,5720,7649
20230811,110000,6238035990,5720,5720,5730,5710,322
20230811,105900,6236194930,5720,5730,5730,5720,154
20230811,105800,6235312940,5720,5720,5730,5710,116
20230811,105700,6234649280,5720,5710,5720,5700,437
20230811,105600,6232153350,5710,5710,5720,5700,6752
20230811,105500,6193650960,5710,5710,5720,5710,299
20230811,105400,6191943020,5720,5710,5720,5710,1658
20230811,105300,6182472080,5720,5730,5730,5710,805
20230811,105200,6177871140,5720,5730,5730,5720,544
20230811,105100,6174754070,5730,5730,5740,5730,1057
20230811,105000,6168696680,5730,5750,5760,5730,3327
20230811,104900,6149572300,5760,5750,5760,5750,317
20230811,104800,6147746440,5750,5750,5750,5740,705
20230811,104700,6143694160,5750,5750,5760,5740,359
20230811,104600,6141629800,5740,5750,5750,5740,981
20230811,104500,6135989830,5750,5750,5750,5740,1269
20230811,104400,6128695270,5750,5750,5750,5740,620
20230811,104300,6125134800,5740,5720,5740,5720,647
20230811,104200,6121424510,5720,5720,5720,5710,951
20230811,104100,6115985930,5730,5720,5730,5720,68
20230811,104000,6115596320,5720,5720,5730,5720,490
20230811,103900,6112792850,5730,5730,5740,5730,974
20230811,103800,6107210830,5730,5720,5730,5710,3607
20230811,103700,6086596540,5720,5720,5730,5720,659
20230811,103600,6082824910,5720,5740,5740,5720,856
20230811,103500,6077924540,5740,5740,5740,5730,454
20230811,103400,6075318800,5730,5730,5740,5720,993
20230811,103300,6069628910,5730,5740,5740,5730,160
20230811,103200,6068710850,5730,5720,5740,5700,2248
20230811,103100,6055839750,5710,5720,5750,5700,5418
20230811,103000,6024897840,5720,5760,5760,5720,3817
20230811,102900,6003033600,5750,5740,5750,5740,338
20230811,102800,6001092830,5740,5730,5750,5730,2592
20230811,102700,5986200320,5730,5730,5750,5730,2877
20230811,102600,5969703360,5740,5750,5760,5740,3506
20230811,102500,5949574880,5760,5740,5770,5740,2356
20230811,102400,5936031170,5780,5790,5830,5730,14378
20230811,102300,5852635620,5800,5830,5840,5790,17664
20230811,102200,5749834410,5830,5740,5830,5730,30557
20230811,102100,5572740100,5740,5750,5750,5730,1805
20230811,102000,5562381000,5760,5750,5770,5740,5632
20230811,101900,5529946770,5760,5790,5800,5760,7661
20230811,101800,5485586720,5800,5750,5800,5740,18041
20230811,101700,5381513720,5750,5720,5750,5720,10291
20230811,101600,5322459470,5720,5710,5720,5700,4141
20230811,101500,5298798020,5720,5710,5720,5700,2523
20230811,101400,5284399940,5700,5710,5720,5700,1258
20230811,101300,5277211080,5710,5710,5710,5700,2216
20230811,101200,5264559730,5710,5710,5710,5700,2027
20230811,101100,5252987230,5710,5700,5710,5690,2320
20230811,101000,5239760470,5690,5680,5690,5680,1620
20230811,100900,5230550690,5690,5690,5690,5680,364
20230811,100800,5228479570,5690,5690,5690,5690,321
20230811,100700,5226653080,5680,5700,5710,5680,1146
20230811,100600,5220123230,5710,5710,5710,5690,990
20230811,100500,5214478590,5710,5720,5720,5710,513
20230811,100400,5211547470,5710,5700,5720,5700,4180
20230811,100300,5187690030,5700,5700,5700,5680,901
20230811,100200,5182559510,5700,5700,5700,5690,1180
20230811,100100,5175842530,5690,5690,5690,5680,977
20230811,100000,5170283840,5680,5690,5700,5680,1454
20230811,095900,5162016930,5700,5680,5700,5680,4014
20230811,095800,5139192070,5680,5670,5680,5660,439
20230811,095700,5136703180,5660,5680,5680,5660,3693
20230811,095600,5115783280,5660,5670,5670,5660,683
20230811,095500,5111911850,5660,5680,5690,5660,3884
20230811,095400,5089888600,5670,5680,5690,5670,1321
20230811,095300,5082381300,5680,5670,5680,5670,558
20230811,095200,5079213010,5670,5660,5670,5660,3042
20230811,095100,5061987940,5660,5670,5670,5660,1278
20230811,095000,5054744020,5660,5660,5670,5660,920
20230811,094900,5049531790,5660,5670,5670,5650,1457
20230811,094800,5041284460,5660,5660,5670,5660,3147
20230811,094700,5023457420,5670,5660,5680,5660,2494
20230811,094600,5009333490,5670,5660,5670,5660,2859
20230811,094500,4993147640,5670,5670,5680,5660,4569
20230811,094400,4967263490,5660,5660,5670,5660,3173
20230811,094300,4949291840,5660,5660,5680,5660,10455
20230811,094200,4890009700,5660,5660,5680,5650,9738
20230811,094100,4834834510,5660,5630,5660,5620,6055
20230811,094000,4800713650,5640,5670,5670,5630,39855
20230811,093900,4575885860,5670,5670,5680,5670,10178
20230811,093800,4518175790,5680,5690,5690,5670,2622
20230811,093700,4503284890,5690,5690,5700,5670,15818
20230811,093600,4413458950,5700,5710,5730,5690,11566
20230811,093500,4347508220,5720,5730,5730,5710,705
20230811,093400,4343475780,5720,5720,5730,5700,9254
20230811,093300,4290510430,5720,5720,5730,5700,3349
20230811,093200,4271377370,5720,5720,5720,5700,4058
20230811,093100,4248192180,5710,5700,5710,5690,3024
20230811,093000,4230944120,5690,5690,5700,5670,16813
20230811,092900,4135325680,5680,5710,5720,5680,5918
20230811,092800,4101637980,5710,5710,5720,5710,1206
20230811,092700,4094750790,5710,5710,5710,5680,909
20230811,092600,4089567140,5680,5710,5720,5680,22107
20230811,092500,3963722220,5710,5730,5730,5710,3473
20230811,092400,3943847020,5730,5720,5730,5710,662
20230811,092300,3940057030,5720,5740,5740,5720,6029
20230811,092200,3905485100,5740,5710,5740,5700,7660
20230811,092100,3861681210,5720,5710,5720,5690,5385
20230811,092000,3830995670,5710,5700,5710,5690,2263
20230811,091900,3818094150,5690,5730,5750,5690,16627
20230811,091800,3723274050,5730,5750,5780,5730,4337
20230811,091700,3698347970,5770,5760,5780,5750,1590
20230811,091600,3689187720,5770,5790,5800,5770,8030
20230811,091500,3642709480,5780,5760,5800,5750,12343
20230811,091400,3571443500,5740,5710,5760,5710,6159
20230811,091300,3536066610,5720,5680,5720,5680,12531
20230811,091200,3464696020,5690,5680,5700,5670,16375
20230811,091100,3371688450,5680,5730,5730,5670,30322
20230811,091000,3198954070,5730,5750,5750,5730,23207
20230811,090900,3065892440,5750,5760,5770,5740,16834
20230811,090800,2969170060,5770,5760,5770,5750,32218
20230811,090700,2783552020,5760,5780,5790,5760,3698
20230811,090600,2762208090,5800,5810,5810,5740,29168
20230811,090500,2593821310,5810,5800,5830,5790,25450
20230811,090400,2446013030,5810,5770,5820,5770,11552
20230811,090300,2379094720,5750,5770,5790,5740,19865
20230811,090200,2264679200,5790,5800,5830,5750,35956
20230811,090100,2056637570,5800,5820,5850,5760,127042
20230811,090000,1318897920,5820,5910,5910,5800,224119