KissMeData/041920/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191600,728748910,5720,5720,5720,5720,3949
20230807,191500,728748910,5720,5720,5720,5720,0
20230807,191400,728748910,5720,5720,5720,5720,0
20230807,191300,728748910,5720,5720,5720,5720,0
20230807,191200,728748910,5720,5720,5720,5720,0
20230807,191100,728748910,5720,5720,5720,5720,0
20230807,191000,728748910,5720,5720,5720,5720,0
20230807,190900,728748910,5720,5720,5720,5720,0
20230807,190800,728748910,5720,5720,5720,5720,0
20230807,190700,728748910,5720,5720,5720,5720,0
20230807,190600,728748910,5720,5720,5720,5720,0
20230807,190500,728748910,5720,5720,5720,5720,0
20230807,190400,728748910,5720,5720,5720,5720,0
20230807,190300,728748910,5720,5720,5720,5720,0
20230807,190200,728748910,5720,5720,5720,5720,0
20230807,190100,728748910,5720,5720,5720,5720,0
20230807,190000,728748910,5720,5720,5720,5720,0
20230807,185900,728748910,5720,5720,5720,5720,0
20230807,185800,728748910,5720,5720,5720,5720,0
20230807,185700,728748910,5720,5720,5720,5720,0
20230807,185600,728748910,5720,5720,5720,5720,0
20230807,185500,728748910,5720,5720,5720,5720,0
20230807,185400,728748910,5720,5720,5720,5720,0
20230807,185300,728748910,5720,5720,5720,5720,0
20230807,185200,728748910,5720,5720,5720,5720,0
20230807,185100,728748910,5720,5720,5720,5720,0
20230807,185000,728748910,5720,5720,5720,5720,0
20230807,184900,728748910,5720,5720,5720,5720,0
20230807,184800,728748910,5720,5720,5720,5720,0
20230807,184700,728748910,5720,5720,5720,5720,0
20230807,184600,728748910,5720,5720,5720,5720,3949
20230807,184500,728748910,5720,5720,5720,5720,0
20230807,184400,728748910,5720,5720,5720,5720,0
20230807,184300,728748910,5720,5720,5720,5720,0
20230807,184200,728748910,5720,5720,5720,5720,0
20230807,184100,728748910,5720,5720,5720,5720,0
20230807,184000,728748910,5720,5720,5720,5720,0
20230807,183900,728748910,5720,5720,5720,5720,0
20230807,183800,728748910,5720,5720,5720,5720,0
20230807,183700,728748910,5720,5720,5720,5720,0
20230807,183600,728748910,5720,5720,5720,5720,0
20230807,183500,728748910,5720,5720,5720,5720,0
20230807,183400,728748910,5720,5720,5720,5720,0
20230807,183300,728748910,5720,5720,5720,5720,0
20230807,183200,728748910,5720,5720,5720,5720,0
20230807,183100,728748910,5720,5720,5720,5720,0
20230807,183000,728748910,5720,5720,5720,5720,0
20230807,182900,728748910,5720,5720,5720,5720,0
20230807,182800,728748910,5720,5720,5720,5720,0
20230807,182700,728748910,5720,5720,5720,5720,0
20230807,182600,728748910,5720,5720,5720,5720,0
20230807,182500,728748910,5720,5720,5720,5720,0
20230807,182400,728748910,5720,5720,5720,5720,0
20230807,182300,728748910,5720,5720,5720,5720,0
20230807,182200,728748910,5720,5720,5720,5720,0
20230807,182100,728748910,5720,5720,5720,5720,0
20230807,182000,728748910,5720,5720,5720,5720,0
20230807,181900,728748910,5720,5720,5720,5720,0
20230807,181800,728748910,5720,5720,5720,5720,0
20230807,181700,728748910,5720,5720,5720,5720,0
20230807,181600,728748910,5720,5720,5720,5720,3949
20230807,181500,728748910,5720,5720,5720,5720,0
20230807,181400,728748910,5720,5720,5720,5720,0
20230807,181300,728748910,5720,5720,5720,5720,0
20230807,181200,728748910,5720,5720,5720,5720,0
20230807,181100,728748910,5720,5720,5720,5720,0
20230807,181000,728748910,5720,5720,5720,5720,0
20230807,180900,728748910,5720,5720,5720,5720,0
20230807,180800,728748910,5720,5720,5720,5720,0
20230807,180700,728748910,5720,5720,5720,5720,0
20230807,180600,728748910,5720,5720,5720,5720,0
20230807,180500,728748910,5720,5720,5720,5720,0
20230807,180400,728748910,5720,5720,5720,5720,0
20230807,180300,728748910,5720,5720,5720,5720,0
20230807,180200,728748910,5720,5720,5720,5720,0
20230807,180100,728748910,5720,5720,5720,5720,0
20230807,180000,728748910,5720,5720,5720,5720,0
20230807,175900,728748910,5720,5720,5720,5720,0
20230807,175800,728748910,5720,5720,5720,5720,0
20230807,175700,728748910,5720,5720,5720,5720,0
20230807,175600,728748910,5720,5720,5720,5720,0
20230807,175500,728748910,5720,5720,5720,5720,0
20230807,175400,728748910,5720,5720,5720,5720,0
20230807,175300,728748910,5720,5720,5720,5720,0
20230807,175200,728748910,5720,5720,5720,5720,0
20230807,175100,728748910,5720,5720,5720,5720,0
20230807,175000,728748910,5720,5720,5720,5720,0
20230807,174900,728748910,5720,5720,5720,5720,0
20230807,174800,728748910,5720,5720,5720,5720,0
20230807,174700,728748910,5720,5720,5720,5720,0
20230807,174600,728748910,5720,5720,5720,5720,3949
20230807,174500,728748910,5720,5720,5720,5720,0
20230807,174400,728748910,5720,5720,5720,5720,0
20230807,174300,728748910,5720,5720,5720,5720,0
20230807,174200,728748910,5720,5720,5720,5720,0
20230807,174100,728748910,5720,5720,5720,5720,0
20230807,174000,728748910,5720,5720,5720,5720,0
20230807,173900,728748910,5720,5720,5720,5720,0
20230807,173800,728748910,5720,5720,5720,5720,0
20230807,173700,728748910,5720,5720,5720,5720,0
20230807,173600,728748910,5720,5720,5720,5720,0
20230807,173500,728748910,5720,5720,5720,5720,0
20230807,173400,728748910,5720,5720,5720,5720,0
20230807,173300,728748910,5720,5720,5720,5720,0
20230807,173200,728748910,5720,5720,5720,5720,0
20230807,173100,728748910,5720,5720,5720,5720,0
20230807,173000,728748910,5720,5720,5720,5720,0
20230807,172900,728748910,5720,5720,5720,5720,0
20230807,172800,728748910,5720,5720,5720,5720,0
20230807,172700,728748910,5720,5720,5720,5720,0
20230807,172600,728748910,5720,5720,5720,5720,0
20230807,172500,728748910,5720,5720,5720,5720,0
20230807,172400,728748910,5720,5720,5720,5720,0
20230807,172300,728748910,5720,5720,5720,5720,0
20230807,172200,728748910,5720,5720,5720,5720,0
20230807,172100,728748910,5720,5720,5720,5720,0
20230807,172000,728748910,5720,5720,5720,5720,0
20230807,171900,728748910,5720,5720,5720,5720,0
20230807,171800,728748910,5720,5720,5720,5720,0
20230807,171700,728748910,5720,5720,5720,5720,0
20230807,171600,728748910,5720,5720,5720,5720,3949
20230807,171500,728748910,5720,5720,5720,5720,0
20230807,171400,728748910,5720,5720,5720,5720,0
20230807,171300,728748910,5720,5720,5720,5720,0
20230807,171200,728748910,5720,5720,5720,5720,0
20230807,171100,728748910,5720,5720,5720,5720,0
20230807,171000,728748910,5720,5720,5720,5720,0
20230807,170900,728748910,5720,5720,5720,5720,0
20230807,170800,728748910,5720,5720,5720,5720,0
20230807,170700,728748910,5720,5720,5720,5720,0
20230807,170600,728748910,5720,5720,5720,5720,0
20230807,170500,728748910,5720,5720,5720,5720,0
20230807,170400,728748910,5720,5720,5720,5720,0
20230807,170300,728748910,5720,5720,5720,5720,0
20230807,170200,728748910,5720,5720,5720,5720,0
20230807,170100,728748910,5720,5720,5720,5720,0
20230807,170000,728748910,5720,5720,5720,5720,0
20230807,165900,728748910,5720,5720,5720,5720,0
20230807,165800,728748910,5720,5720,5720,5720,0
20230807,165700,728748910,5720,5720,5720,5720,0
20230807,165600,728748910,5720,5720,5720,5720,0
20230807,165500,728748910,5720,5720,5720,5720,0
20230807,165400,728748910,5720,5720,5720,5720,0
20230807,165300,728748910,5720,5720,5720,5720,0
20230807,165200,728748910,5720,5720,5720,5720,0
20230807,165100,728748910,5720,5720,5720,5720,0
20230807,165000,728748910,5720,5720,5720,5720,0
20230807,164900,728748910,5720,5720,5720,5720,0
20230807,164800,728748910,5720,5720,5720,5720,0
20230807,164700,728748910,5720,5720,5720,5720,0
20230807,164600,728748910,5720,5720,5720,5720,3949
20230807,164500,728748910,5720,5720,5720,5720,0
20230807,164400,728748910,5720,5720,5720,5720,0
20230807,164300,728748910,5720,5720,5720,5720,0
20230807,164200,728748910,5720,5720,5720,5720,0
20230807,164100,728748910,5720,5720,5720,5720,0
20230807,164000,728748910,5720,5720,5720,5720,0
20230807,163900,728748910,5720,5720,5720,5720,0
20230807,163800,728748910,5720,5720,5720,5720,0
20230807,163700,728748910,5720,5720,5720,5720,0
20230807,163600,728748910,5720,5720,5720,5720,0
20230807,163500,728748910,5720,5720,5720,5720,0
20230807,163400,728748910,5720,5720,5720,5720,0
20230807,163300,728748910,5720,5720,5720,5720,0
20230807,163200,728748910,5720,5720,5720,5720,0
20230807,163100,728748910,5720,5720,5720,5720,0
20230807,163000,728748910,5720,5720,5720,5720,0
20230807,162900,728748910,5720,5720,5720,5720,0
20230807,162800,728748910,5720,5720,5720,5720,0
20230807,162700,728748910,5720,5720,5720,5720,0
20230807,162600,728748910,5720,5720,5720,5720,0
20230807,162500,728748910,5720,5720,5720,5720,0
20230807,162400,728748910,5720,5720,5720,5720,0
20230807,162300,728748910,5720,5720,5720,5720,0
20230807,162200,728748910,5720,5720,5720,5720,0
20230807,162100,728748910,5720,5720,5720,5720,0
20230807,162000,728748910,5720,5720,5720,5720,0
20230807,161900,728748910,5720,5720,5720,5720,0
20230807,161800,728748910,5720,5720,5720,5720,0
20230807,161700,728748910,5720,5720,5720,5720,0
20230807,161600,728748910,5720,5720,5720,5720,3949
20230807,161500,728748910,5720,5720,5720,5720,0
20230807,161400,728748910,5720,5720,5720,5720,0
20230807,161300,728748910,5720,5720,5720,5720,0
20230807,161200,728748910,5720,5720,5720,5720,0
20230807,161100,728748910,5720,5720,5720,5720,0
20230807,161000,728748910,5720,5720,5720,5720,0
20230807,160900,728748910,5720,5720,5720,5720,0
20230807,160800,728748910,5720,5720,5720,5720,0
20230807,160700,728748910,5720,5720,5720,5720,0
20230807,160600,728748910,5720,5720,5720,5720,0
20230807,160500,728748910,5720,5720,5720,5720,0
20230807,160400,728748910,5720,5720,5720,5720,0
20230807,160300,728748910,5720,5720,5720,5720,0
20230807,160200,728748910,5720,5720,5720,5720,0
20230807,160100,728748910,5720,5720,5720,5720,0
20230807,160000,728748910,5720,5720,5720,5720,0
20230807,155900,728748910,5720,5720,5720,5720,0
20230807,155800,728748910,5720,5720,5720,5720,0
20230807,155700,728748910,5720,5720,5720,5720,0
20230807,155600,728748910,5720,5720,5720,5720,0
20230807,155500,728748910,5720,5720,5720,5720,0
20230807,155400,728748910,5720,5720,5720,5720,0
20230807,155300,728748910,5720,5720,5720,5720,0
20230807,155200,728748910,5720,5720,5720,5720,0
20230807,155100,728748910,5720,5720,5720,5720,0
20230807,155000,728748910,5720,5720,5720,5720,0
20230807,154900,728748910,5720,5720,5720,5720,0
20230807,154800,728748910,5720,5720,5720,5720,0
20230807,154700,728748910,5720,5720,5720,5720,0
20230807,154600,728748910,5720,5720,5720,5720,3949
20230807,154500,728748910,5720,5720,5720,5720,0
20230807,154400,728748910,5720,5720,5720,5720,0
20230807,154300,728748910,5720,5720,5720,5720,0
20230807,154200,728748910,5720,5720,5720,5720,0
20230807,154100,728748910,5720,5720,5720,5720,0
20230807,154000,728748910,5720,5720,5720,5720,0
20230807,153900,728748910,5720,5720,5720,5720,0
20230807,153800,728748910,5720,5720,5720,5720,0
20230807,153700,728748910,5720,5720,5720,5720,0
20230807,153600,728748910,5720,5720,5720,5720,0
20230807,153500,728748910,5720,5720,5720,5720,0
20230807,153400,728748910,5720,5720,5720,5720,0
20230807,153300,728748910,5720,5720,5720,5720,0
20230807,153200,728748910,5720,5720,5720,5720,0
20230807,153100,728748910,5720,5720,5720,5720,0
20230807,153000,728748910,5720,5720,5720,5720,3949
20230807,152900,706160630,5750,5750,5750,5750,0
20230807,152800,706160630,5750,5750,5750,5750,0
20230807,152700,706160630,5750,5750,5750,5750,0
20230807,152600,706160630,5750,5750,5750,5750,0
20230807,152500,706160630,5750,5750,5750,5750,0
20230807,152400,706160630,5750,5750,5750,5750,0
20230807,152300,706160630,5750,5750,5750,5750,0
20230807,152200,706160630,5750,5750,5750,5750,0
20230807,152100,706160630,5750,5750,5750,5750,0
20230807,152000,706160630,5750,5750,5750,5750,0
20230807,151900,706160630,5750,5750,5750,5740,15
20230807,151800,706074400,5750,5750,5750,5750,0
20230807,151700,706074400,5750,5730,5750,5730,193
20230807,151600,704967480,5730,5730,5730,5730,13
20230807,151500,704892990,5730,5730,5730,5730,172
20230807,151400,703907430,5730,5730,5730,5730,4
20230807,151300,703884510,5730,5730,5730,5730,14
20230807,151200,703804290,5730,5730,5730,5730,0
20230807,151100,703804290,5730,5730,5730,5730,1
20230807,151000,703798560,5720,5720,5720,5720,24
20230807,150900,703661280,5720,5720,5720,5720,8
20230807,150800,703615520,5710,5710,5710,5710,201
20230807,150700,702467810,5720,5720,5720,5720,34
20230807,150600,702273330,5710,5720,5720,5710,944
20230807,150500,696876980,5730,5730,5730,5730,4
20230807,150400,696854060,5730,5720,5730,5720,71
20230807,150300,696447930,5720,5720,5720,5720,0
20230807,150200,696447930,5720,5720,5720,5720,0
20230807,150100,696447930,5720,5720,5720,5720,503
20230807,150000,693570770,5720,5720,5720,5720,94
20230807,145900,693033090,5730,5730,5730,5730,0
20230807,145800,693033090,5730,5720,5730,5720,2
20230807,145700,693021640,5730,5730,5730,5730,0
20230807,145600,693021640,5730,5730,5730,5730,0
20230807,145500,693021640,5730,5740,5740,5720,227
20230807,145400,691720800,5740,5740,5740,5740,0
20230807,145300,691720800,5740,5740,5740,5740,0
20230807,145200,691720800,5740,5740,5740,5740,0
20230807,145100,691720800,5740,5740,5740,5740,0
20230807,145000,691720800,5740,5740,5740,5720,429
20230807,144900,689259810,5740,5740,5740,5740,1
20230807,144800,689254070,5740,5740,5740,5740,1
20230807,144700,689248330,5730,5730,5730,5730,2
20230807,144600,689236870,5730,5730,5730,5730,10
20230807,144500,689179570,5740,5740,5740,5740,0
20230807,144400,689179570,5740,5740,5740,5740,0
20230807,144300,689179570,5740,5720,5740,5720,1325
20230807,144200,681596350,5720,5720,5720,5720,25
20230807,144100,681453350,5720,5720,5720,5720,1
20230807,144000,681447630,5720,5720,5720,5720,0
20230807,143900,681447630,5720,5720,5720,5720,516
20230807,143800,678496110,5720,5720,5720,5720,50
20230807,143700,678210110,5720,5720,5720,5720,4
20230807,143600,678187230,5720,5720,5720,5720,0
20230807,143500,678187230,5720,5720,5720,5720,4
20230807,143400,678164350,5720,5720,5720,5720,0
20230807,143300,678164350,5720,5720,5720,5720,1
20230807,143200,678158630,5720,5720,5720,5720,0
20230807,143100,678158630,5720,5720,5720,5720,100
20230807,143000,677586630,5720,5690,5720,5690,1104
20230807,142900,671298880,5720,5720,5720,5720,200
20230807,142800,670154880,5690,5700,5720,5690,559
20230807,142700,666964090,5700,5690,5700,5690,93
20230807,142600,666434790,5700,5690,5700,5690,151
20230807,142500,665574210,5690,5690,5690,5690,41
20230807,142400,665340920,5700,5690,5700,5690,8
20230807,142300,665295360,5690,5690,5690,5690,4
20230807,142200,665272600,5700,5690,5700,5690,113
20230807,142100,664628520,5700,5690,5700,5690,16
20230807,142000,664537440,5690,5690,5690,5690,17
20230807,141900,664440710,5700,5690,5700,5690,304
20230807,141800,662710910,5690,5690,5690,5690,186
20230807,141700,661652570,5690,5690,5690,5690,4
20230807,141600,661629810,5690,5690,5690,5690,0
20230807,141500,661629810,5690,5690,5690,5690,4
20230807,141400,661607050,5690,5690,5690,5690,0
20230807,141300,661607050,5690,5690,5690,5690,4
20230807,141200,661584290,5690,5690,5690,5690,4
20230807,141100,661561530,5690,5690,5690,5690,0
20230807,141000,661561530,5690,5690,5690,5690,4
20230807,140900,661538770,5690,5690,5690,5690,0
20230807,140800,661538770,5690,5690,5690,5690,4
20230807,140700,661516010,5690,5690,5690,5690,4
20230807,140600,661493250,5690,5690,5690,5690,92
20230807,140500,660969770,5690,5690,5690,5690,4
20230807,140400,660947010,5680,5680,5680,5680,0
20230807,140300,660947010,5680,5680,5680,5680,5
20230807,140200,660918610,5680,5680,5680,5680,30
20230807,140100,660748210,5680,5680,5680,5680,402
20230807,140000,658464850,5680,5710,5710,5680,1226
20230807,135900,651500940,5710,5710,5710,5710,1
20230807,135800,651495230,5700,5690,5700,5690,301
20230807,135700,649782520,5690,5690,5690,5690,122
20230807,135600,649088340,5690,5690,5690,5690,102
20230807,135500,648507960,5680,5690,5690,5680,511
20230807,135400,645600500,5690,5690,5700,5690,12
20230807,135300,645532210,5690,5690,5690,5690,0
20230807,135200,645532210,5690,5690,5690,5690,320
20230807,135100,643711410,5710,5700,5710,5700,798
20230807,135000,639162080,5720,5720,5720,5720,0
20230807,134900,639162080,5720,5720,5720,5720,5
20230807,134800,639133480,5720,5720,5720,5720,0
20230807,134700,639133480,5720,5710,5720,5710,42
20230807,134600,638893460,5710,5710,5710,5710,13
20230807,134500,638819230,5710,5710,5710,5710,186
20230807,134400,637757170,5710,5710,5710,5710,0
20230807,134300,637757170,5710,5710,5710,5710,4
20230807,134200,637734330,5710,5710,5710,5710,0
20230807,134100,637734330,5710,5710,5710,5710,4
20230807,134000,637711490,5710,5710,5710,5710,0
20230807,133900,637711490,5710,5710,5710,5710,4
20230807,133800,637688650,5710,5710,5710,5710,0
20230807,133700,637688650,5710,5710,5710,5710,13
20230807,133600,637614420,5700,5710,5710,5700,233
20230807,133500,636286280,5710,5710,5710,5710,4
20230807,133400,636263440,5710,5710,5710,5710,15
20230807,133300,636177790,5710,5710,5710,5710,0
20230807,133200,636177790,5710,5710,5710,5710,4
20230807,133100,636154950,5700,5700,5700,5700,0
20230807,133000,636154950,5700,5700,5700,5700,246
20230807,132900,634752750,5690,5690,5690,5690,308
20230807,132800,633000230,5690,5690,5690,5690,0
20230807,132700,633000230,5690,5700,5700,5690,2697
20230807,132600,617654260,5700,5700,5700,5700,1
20230807,132500,617648560,5700,5700,5700,5700,4
20230807,132400,617625760,5700,5700,5700,5700,0
20230807,132300,617625760,5700,5690,5700,5690,8
20230807,132200,617580200,5690,5700,5700,5690,114
20230807,132100,616930460,5700,5690,5700,5690,15
20230807,132000,616845070,5690,5690,5700,5690,54
20230807,131900,616537460,5700,5690,5700,5690,260
20230807,131800,615057950,5690,5690,5690,5690,229
20230807,131700,613754940,5690,5690,5690,5690,303
20230807,131600,612030870,5690,5690,5690,5690,0
20230807,131500,612030870,5690,5690,5690,5690,0
20230807,131400,612030870,5690,5690,5690,5690,25
20230807,131300,611888620,5700,5710,5710,5700,50
20230807,131200,611603580,5710,5710,5710,5710,4
20230807,131100,611580740,5700,5700,5700,5700,13
20230807,131000,611506640,5700,5710,5710,5700,45
20230807,130900,611250100,5710,5710,5710,5710,4
20230807,130800,611227260,5710,5700,5710,5690,25
20230807,130700,611084730,5700,5720,5720,5700,94
20230807,130600,610548050,5720,5720,5720,5720,4
20230807,130500,610525170,5690,5700,5700,5690,2743
20230807,130400,594894050,5710,5710,5710,5710,175
20230807,130300,593894800,5720,5710,5720,5710,91
20230807,130200,593375100,5710,5720,5720,5710,42
20230807,130100,593135040,5720,5720,5720,5720,0
20230807,130000,593135040,5720,5720,5720,5720,4
20230807,125900,593112160,5720,5720,5720,5720,3
20230807,125800,593095000,5720,5720,5720,5720,4
20230807,125700,593072120,5720,5720,5720,5720,0
20230807,125600,593072120,5720,5700,5720,5700,2604
20230807,125500,578192590,5710,5710,5710,5710,24
20230807,125400,578055550,5720,5720,5720,5720,0
20230807,125300,578055550,5720,5710,5720,5700,464
20230807,125200,575406270,5710,5710,5710,5710,50
20230807,125100,575120770,5720,5720,5720,5720,4
20230807,125000,575097890,5720,5710,5720,5710,216
20230807,124900,573864420,5710,5710,5710,5710,199
20230807,124800,572728130,5710,5710,5710,5710,10
20230807,124700,572671030,5710,5710,5710,5710,14
20230807,124600,572591090,5690,5710,5710,5690,1210
20230807,124500,565700960,5710,5710,5710,5710,9
20230807,124400,565649570,5710,5710,5710,5710,2005
20230807,124300,554201020,5710,5710,5710,5710,2
20230807,124200,554189600,5710,5710,5710,5710,5
20230807,124100,554161050,5700,5690,5700,5690,98
20230807,124000,553603360,5700,5700,5700,5700,0
20230807,123900,553603360,5700,5700,5700,5700,4
20230807,123800,553580560,5700,5710,5710,5700,899
20230807,123700,548456240,5720,5720,5720,5720,4
20230807,123600,548433360,5710,5710,5710,5710,13
20230807,123500,548359130,5730,5730,5730,5730,0
20230807,123400,548359130,5730,5730,5730,5730,4
20230807,123300,548336210,5730,5730,5730,5730,0
20230807,123200,548336210,5730,5730,5730,5730,0
20230807,123100,548336210,5730,5730,5730,5730,0
20230807,123000,548336210,5730,5730,5730,5730,9
20230807,122900,548284640,5730,5730,5730,5730,4
20230807,122800,548261720,5700,5700,5700,5700,500
20230807,122700,545411720,5700,5700,5700,5700,3
20230807,122600,545394620,5720,5720,5720,5720,0
20230807,122500,545394620,5720,5720,5720,5720,10
20230807,122400,545337420,5720,5720,5720,5720,0
20230807,122300,545337420,5720,5720,5720,5720,0
20230807,122200,545337420,5720,5720,5720,5720,0
20230807,122100,545337420,5720,5720,5720,5720,0
20230807,122000,545337420,5720,5720,5720,5720,349
20230807,121900,543341140,5730,5720,5730,5720,61
20230807,121800,542992190,5710,5710,5710,5710,0
20230807,121700,542992190,5710,5710,5710,5710,0
20230807,121600,542992190,5710,5710,5710,5710,41
20230807,121500,542758080,5710,5710,5710,5710,1
20230807,121400,542752370,5710,5710,5710,5710,21
20230807,121300,542632460,5680,5680,5680,5680,0
20230807,121200,542632460,5680,5690,5690,5680,500
20230807,121100,539787910,5680,5680,5680,5680,0
20230807,121000,539787910,5680,5710,5710,5680,3062
20230807,120900,522359350,5730,5730,5730,5730,0
20230807,120800,522359350,5730,5730,5730,5730,0
20230807,120700,522359350,5730,5730,5730,5730,15
20230807,120600,522273400,5730,5730,5730,5730,0
20230807,120500,522273400,5730,5730,5730,5730,1
20230807,120400,522267670,5720,5720,5720,5720,0
20230807,120300,522267670,5720,5720,5720,5720,120
20230807,120200,521581270,5720,5720,5720,5720,0
20230807,120100,521581270,5720,5720,5720,5720,58
20230807,120000,521249510,5710,5700,5710,5700,161
20230807,115900,520330400,5700,5700,5700,5700,0
20230807,115800,520330400,5700,5700,5700,5700,0
20230807,115700,520330400,5700,5700,5700,5700,59
20230807,115600,519994100,5700,5700,5700,5700,1
20230807,115500,519988400,5700,5700,5700,5700,20
20230807,115400,519874400,5710,5710,5710,5710,0
20230807,115300,519874400,5710,5710,5710,5710,0
20230807,115200,519874400,5710,5710,5710,5710,0
20230807,115100,519874400,5710,5710,5710,5710,0
20230807,115000,519874400,5710,5710,5710,5710,0
20230807,114900,519874400,5710,5710,5710,5710,0
20230807,114800,519874400,5710,5710,5710,5710,0
20230807,114700,519874400,5710,5710,5710,5710,0
20230807,114600,519874400,5710,5710,5710,5710,3
20230807,114500,519857270,5710,5710,5710,5710,9
20230807,114400,519805880,5670,5670,5670,5670,0
20230807,114300,519805880,5670,5670,5670,5670,0
20230807,114200,519805880,5670,5670,5670,5670,0
20230807,114100,519805880,5670,5670,5670,5670,247
20230807,114000,518405390,5670,5670,5670,5670,0
20230807,113900,518405390,5670,5670,5670,5670,999
20230807,113800,512741060,5670,5680,5680,5670,341
20230807,113700,510807000,5680,5680,5680,5680,1401
20230807,113600,502849320,5680,5680,5680,5680,130
20230807,113500,502110920,5670,5690,5690,5670,1300
20230807,113400,494731910,5690,5700,5700,5690,62
20230807,113300,494379010,5700,5700,5700,5700,0
20230807,113200,494379010,5700,5690,5700,5690,100
20230807,113100,493809150,5690,5690,5690,5690,5
20230807,113000,493780700,5690,5690,5690,5690,5
20230807,112900,493752250,5700,5700,5700,5700,9
20230807,112800,493700950,5700,5700,5700,5700,0
20230807,112700,493700950,5700,5700,5700,5700,129
20230807,112600,492965650,5700,5700,5700,5700,0
20230807,112500,492965650,5700,5700,5700,5700,0
20230807,112400,492965650,5700,5700,5700,5700,30
20230807,112300,492794650,5700,5700,5700,5700,0
20230807,112200,492794650,5700,5700,5700,5700,0
20230807,112100,492794650,5700,5700,5700,5700,0
20230807,112000,492794650,5700,5700,5700,5700,200
20230807,111900,491654650,5710,5710,5710,5710,0
20230807,111800,491654650,5710,5670,5710,5670,1644
20230807,111700,482331530,5660,5660,5660,5660,0
20230807,111600,482331530,5660,5660,5660,5660,392
20230807,111500,480112810,5670,5670,5670,5670,216
20230807,111400,478888090,5680,5700,5700,5680,804
20230807,111300,474311370,5680,5690,5690,5680,2101
20230807,111200,462376670,5700,5700,5700,5700,675
20230807,111100,458529170,5700,5700,5700,5700,12
20230807,111000,458460770,5700,5700,5700,5700,230
20230807,110900,457149770,5710,5680,5740,5680,312
20230807,110800,455363980,5680,5700,5700,5680,299
20230807,110700,453663050,5740,5690,5740,5690,315
20230807,110600,451860380,5730,5700,5730,5700,300
20230807,110500,450144000,5700,5700,5700,5700,0
20230807,110400,450144000,5700,5700,5700,5700,2
20230807,110300,450132600,5700,5690,5700,5690,51
20230807,110200,449842350,5690,5680,5690,5680,234
20230807,110100,448510910,5670,5660,5670,5660,683
20230807,110000,444638320,5670,5670,5670,5670,1
20230807,105900,444632650,5670,5670,5670,5670,5
20230807,105800,444604300,5670,5670,5670,5670,5
20230807,105700,444575950,5670,5670,5670,5670,1
20230807,105600,444570280,5670,5670,5670,5660,11
20230807,105500,444507920,5640,5660,5660,5640,90
20230807,105400,444000120,5640,5660,5660,5640,2439
20230807,105300,430217990,5660,5680,5680,5660,3442
20230807,105200,410710630,5680,5680,5680,5680,300
20230807,105100,409006630,5680,5680,5680,5680,200
20230807,105000,407870630,5680,5680,5680,5680,462
20230807,104900,405246470,5680,5680,5680,5680,206
20230807,104800,404076390,5680,5680,5680,5680,0
20230807,104700,404076390,5680,5680,5680,5680,18
20230807,104600,403974150,5680,5680,5680,5680,1
20230807,104500,403968470,5680,5670,5680,5670,108
20230807,104400,403356030,5660,5660,5660,5660,211
20230807,104300,402161770,5660,5660,5670,5660,3965
20230807,104200,379704710,5670,5670,5670,5670,702
20230807,104100,375724370,5670,5680,5680,5670,243
20230807,104000,374345560,5670,5670,5670,5670,286
20230807,103900,372723940,5680,5680,5680,5680,19
20230807,103800,372616020,5680,5680,5680,5680,162
20230807,103700,371695860,5670,5670,5670,5670,0
20230807,103600,371695860,5670,5680,5680,5670,801
20230807,103500,367153190,5690,5680,5690,5680,313
20230807,103400,365374140,5680,5690,5690,5680,411
20230807,103300,363036550,5670,5670,5670,5670,0
20230807,103200,363036550,5670,5690,5690,5670,5200
20230807,103100,333491480,5690,5710,5710,5690,35
20230807,103000,333291660,5710,5710,5710,5710,22
20230807,102900,333166040,5720,5720,5720,5720,223
20230807,102800,331890480,5720,5720,5720,5720,714
20230807,102700,327806400,5720,5720,5720,5720,1
20230807,102600,327800680,5720,5720,5720,5720,0
20230807,102500,327800680,5720,5720,5720,5720,0
20230807,102400,327800680,5720,5720,5720,5720,0
20230807,102300,327800680,5720,5720,5720,5720,0
20230807,102200,327800680,5720,5710,5720,5680,4039
20230807,102100,304798870,5720,5720,5720,5720,345
20230807,102000,302825470,5720,5720,5720,5720,10
20230807,101900,302768270,5720,5740,5740,5720,105
20230807,101800,302167630,5750,5750,5750,5750,0
20230807,101700,302167630,5750,5750,5750,5750,326
20230807,101600,300293130,5750,5750,5750,5750,0
20230807,101500,300293130,5750,5740,5750,5740,36
20230807,101400,300086330,5710,5720,5720,5710,25
20230807,101300,299943550,5710,5720,5720,5710,123
20230807,101200,299240210,5710,5710,5710,5710,9
20230807,101100,299188820,5710,5710,5710,5710,0
20230807,101000,299188820,5710,5710,5710,5710,20
20230807,100900,299074620,5740,5740,5740,5740,0
20230807,100800,299074620,5740,5740,5740,5740,79
20230807,100700,298621160,5710,5710,5710,5710,0
20230807,100600,298621160,5710,5710,5710,5710,2
20230807,100500,298609740,5700,5700,5700,5700,300
20230807,100400,296899740,5700,5700,5700,5700,1
20230807,100300,296894040,5700,5720,5720,5700,1237
20230807,100200,289827560,5720,5720,5720,5720,0
20230807,100100,289827560,5720,5770,5770,5720,3
20230807,100000,289810350,5770,5770,5770,5770,71
20230807,095900,289400680,5770,5770,5770,5770,0
20230807,095800,289400680,5770,5770,5770,5770,0
20230807,095700,289400680,5770,5760,5770,5760,200
20230807,095600,288248580,5750,5760,5760,5750,285
20230807,095500,286609230,5750,5740,5750,5740,49
20230807,095400,286327950,5720,5720,5720,5720,20
20230807,095300,286213550,5740,5740,5740,5740,0
20230807,095200,286213550,5740,5680,5740,5680,401
20230807,095100,283913230,5660,5680,5680,5660,4623
20230807,095000,257733680,5670,5700,5700,5670,1130
20230807,094900,251309970,5710,5710,5710,5710,0
20230807,094800,251309970,5710,5700,5710,5700,381
20230807,094700,249136760,5700,5710,5710,5700,2564
20230807,094600,234518960,5710,5740,5740,5710,523
20230807,094500,231532600,5710,5710,5710,5710,16
20230807,094400,231441240,5700,5720,5750,5700,349
20230807,094300,229443630,5700,5700,5700,5700,0
20230807,094200,229443630,5700,5720,5720,5700,461
20230807,094100,226815890,5720,5680,5720,5680,299
20230807,094000,225115700,5690,5710,5710,5690,623
20230807,093900,221570810,5720,5680,5720,5680,396
20230807,093800,219320690,5680,5700,5720,5670,959
20230807,093700,213872630,5720,5720,5720,5700,2362
20230807,093600,200394650,5720,5720,5720,5720,41
20230807,093500,200160130,5710,5720,5720,5710,500
20230807,093400,197304290,5710,5750,5750,5710,250
20230807,093300,195868340,5750,5720,5750,5720,71
20230807,093200,195461320,5720,5720,5720,5720,2150
20230807,093100,183163320,5740,5740,5740,5740,1
20230807,093000,183157580,5710,5710,5710,5710,1550
20230807,092900,174307080,5710,5720,5720,5710,2000
20230807,092800,162883360,5710,5740,5740,5710,5457
20230807,092700,131678480,5740,5760,5760,5740,2110
20230807,092600,119556580,5760,5760,5760,5760,100
20230807,092500,118980580,5760,5760,5760,5760,118
20230807,092400,118300900,5740,5740,5740,5740,600
20230807,092300,114856900,5750,5770,5770,5750,204
20230807,092200,113683820,5730,5770,5770,5730,2396
20230807,092100,99940670,5760,5760,5760,5760,0
20230807,092000,99940670,5760,5770,5780,5760,27
20230807,091900,99785070,5760,5760,5760,5760,12
20230807,091800,99715950,5760,5760,5760,5760,0
20230807,091700,99715950,5760,5750,5770,5750,52
20230807,091600,99416080,5770,5770,5770,5770,1
20230807,091500,99410310,5740,5780,5780,5740,451
20230807,091400,96821530,5750,5750,5750,5750,215
20230807,091300,95585280,5770,5770,5770,5770,22
20230807,091200,95458340,5800,5780,5800,5780,100
20230807,091100,94880300,5780,5810,5810,5730,1994
20230807,091000,83399480,5810,5810,5810,5810,0
20230807,090900,83399480,5810,5780,5810,5780,7
20230807,090800,83358930,5780,5770,5780,5760,1108
20230807,090700,76975290,5760,5760,5770,5720,1891
20230807,090600,66123760,5760,5750,5760,5720,4401
20230807,090500,40899240,5740,5740,5760,5740,539
20230807,090400,37804430,5740,5740,5740,5740,67
20230807,090300,37419850,5740,5740,5740,5740,1
20230807,090200,37414110,5720,5730,5740,5710,4391
20230807,090100,12302940,5730,5800,5800,5730,1195
20230807,090000,5424590,5810,5830,5830,5790,933