KissMeData/037270/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191200,4586336860,5460,5460,5460,5460,8784
20230807,191100,4586336860,5460,5460,5460,5460,0
20230807,191000,4586336860,5460,5460,5460,5460,0
20230807,190900,4586336860,5460,5460,5460,5460,0
20230807,190800,4586336860,5460,5460,5460,5460,0
20230807,190700,4586336860,5460,5460,5460,5460,0
20230807,190600,4586336860,5460,5460,5460,5460,0
20230807,190500,4586336860,5460,5460,5460,5460,0
20230807,190400,4586336860,5460,5460,5460,5460,0
20230807,190300,4586336860,5460,5460,5460,5460,0
20230807,190200,4586336860,5460,5460,5460,5460,0
20230807,190100,4586336860,5460,5460,5460,5460,0
20230807,190000,4586336860,5460,5460,5460,5460,0
20230807,185900,4586336860,5460,5460,5460,5460,0
20230807,185800,4586336860,5460,5460,5460,5460,0
20230807,185700,4586336860,5460,5460,5460,5460,0
20230807,185600,4586336860,5460,5460,5460,5460,0
20230807,185500,4586336860,5460,5460,5460,5460,0
20230807,185400,4586336860,5460,5460,5460,5460,0
20230807,185300,4586336860,5460,5460,5460,5460,0
20230807,185200,4586336860,5460,5460,5460,5460,0
20230807,185100,4586336860,5460,5460,5460,5460,0
20230807,185000,4586336860,5460,5460,5460,5460,0
20230807,184900,4586336860,5460,5460,5460,5460,0
20230807,184800,4586336860,5460,5460,5460,5460,0
20230807,184700,4586336860,5460,5460,5460,5460,0
20230807,184600,4586336860,5460,5460,5460,5460,0
20230807,184500,4586336860,5460,5460,5460,5460,0
20230807,184400,4586336860,5460,5460,5460,5460,0
20230807,184300,4586336860,5460,5460,5460,5460,0
20230807,184200,4586336860,5460,5460,5460,5460,8784
20230807,184100,4586336860,5460,5460,5460,5460,0
20230807,184000,4586336860,5460,5460,5460,5460,0
20230807,183900,4586336860,5460,5460,5460,5460,0
20230807,183800,4586336860,5460,5460,5460,5460,0
20230807,183700,4586336860,5460,5460,5460,5460,0
20230807,183600,4586336860,5460,5460,5460,5460,0
20230807,183500,4586336860,5460,5460,5460,5460,0
20230807,183400,4586336860,5460,5460,5460,5460,0
20230807,183300,4586336860,5460,5460,5460,5460,0
20230807,183200,4586336860,5460,5460,5460,5460,0
20230807,183100,4586336860,5460,5460,5460,5460,0
20230807,183000,4586336860,5460,5460,5460,5460,0
20230807,182900,4586336860,5460,5460,5460,5460,0
20230807,182800,4586336860,5460,5460,5460,5460,0
20230807,182700,4586336860,5460,5460,5460,5460,0
20230807,182600,4586336860,5460,5460,5460,5460,0
20230807,182500,4586336860,5460,5460,5460,5460,0
20230807,182400,4586336860,5460,5460,5460,5460,0
20230807,182300,4586336860,5460,5460,5460,5460,0
20230807,182200,4586336860,5460,5460,5460,5460,0
20230807,182100,4586336860,5460,5460,5460,5460,0
20230807,182000,4586336860,5460,5460,5460,5460,0
20230807,181900,4586336860,5460,5460,5460,5460,0
20230807,181800,4586336860,5460,5460,5460,5460,0
20230807,181700,4586336860,5460,5460,5460,5460,0
20230807,181600,4586336860,5460,5460,5460,5460,0
20230807,181500,4586336860,5460,5460,5460,5460,0
20230807,181400,4586336860,5460,5460,5460,5460,0
20230807,181300,4586336860,5460,5460,5460,5460,0
20230807,181200,4586336860,5460,5460,5460,5460,8784
20230807,181100,4586336860,5460,5460,5460,5460,0
20230807,181000,4586336860,5460,5460,5460,5460,0
20230807,180900,4586336860,5460,5460,5460,5460,0
20230807,180800,4586336860,5460,5460,5460,5460,0
20230807,180700,4586336860,5460,5460,5460,5460,0
20230807,180600,4586336860,5460,5460,5460,5460,0
20230807,180500,4586336860,5460,5460,5460,5460,0
20230807,180400,4586336860,5460,5460,5460,5460,0
20230807,180300,4586336860,5460,5460,5460,5460,0
20230807,180200,4586336860,5460,5460,5460,5460,0
20230807,180100,4586336860,5460,5460,5460,5460,0
20230807,180000,4586336860,5460,5460,5460,5460,0
20230807,175900,4586336860,5460,5460,5460,5460,0
20230807,175800,4586336860,5460,5460,5460,5460,0
20230807,175700,4586336860,5460,5460,5460,5460,0
20230807,175600,4586336860,5460,5460,5460,5460,0
20230807,175500,4586336860,5460,5460,5460,5460,0
20230807,175400,4586336860,5460,5460,5460,5460,0
20230807,175300,4586336860,5460,5460,5460,5460,0
20230807,175200,4586336860,5460,5460,5460,5460,0
20230807,175100,4586336860,5460,5460,5460,5460,0
20230807,175000,4586336860,5460,5460,5460,5460,0
20230807,174900,4586336860,5460,5460,5460,5460,0
20230807,174800,4586336860,5460,5460,5460,5460,0
20230807,174700,4586336860,5460,5460,5460,5460,0
20230807,174600,4586336860,5460,5460,5460,5460,0
20230807,174500,4586336860,5460,5460,5460,5460,0
20230807,174400,4586336860,5460,5460,5460,5460,0
20230807,174300,4586336860,5460,5460,5460,5460,0
20230807,174200,4586336860,5460,5460,5460,5460,8784
20230807,174100,4586336860,5460,5460,5460,5460,0
20230807,174000,4586336860,5460,5460,5460,5460,0
20230807,173900,4586336860,5460,5460,5460,5460,0
20230807,173800,4586336860,5460,5460,5460,5460,0
20230807,173700,4586336860,5460,5460,5460,5460,0
20230807,173600,4586336860,5460,5460,5460,5460,0
20230807,173500,4586336860,5460,5460,5460,5460,0
20230807,173400,4586336860,5460,5460,5460,5460,0
20230807,173300,4586336860,5460,5460,5460,5460,0
20230807,173200,4586336860,5460,5460,5460,5460,0
20230807,173100,4586336860,5460,5460,5460,5460,0
20230807,173000,4586336860,5460,5460,5460,5460,0
20230807,172900,4586336860,5460,5460,5460,5460,0
20230807,172800,4586336860,5460,5460,5460,5460,0
20230807,172700,4586336860,5460,5460,5460,5460,0
20230807,172600,4586336860,5460,5460,5460,5460,0
20230807,172500,4586336860,5460,5460,5460,5460,0
20230807,172400,4586336860,5460,5460,5460,5460,0
20230807,172300,4586336860,5460,5460,5460,5460,0
20230807,172200,4586336860,5460,5460,5460,5460,0
20230807,172100,4586336860,5460,5460,5460,5460,0
20230807,172000,4586336860,5460,5460,5460,5460,0
20230807,171900,4586336860,5460,5460,5460,5460,0
20230807,171800,4586336860,5460,5460,5460,5460,0
20230807,171700,4586336860,5460,5460,5460,5460,0
20230807,171600,4586336860,5460,5460,5460,5460,0
20230807,171500,4586336860,5460,5460,5460,5460,0
20230807,171400,4586336860,5460,5460,5460,5460,0
20230807,171300,4586336860,5460,5460,5460,5460,0
20230807,171200,4586336860,5460,5460,5460,5460,8784
20230807,171100,4586336860,5460,5460,5460,5460,0
20230807,171000,4586336860,5460,5460,5460,5460,0
20230807,170900,4586336860,5460,5460,5460,5460,0
20230807,170800,4586336860,5460,5460,5460,5460,0
20230807,170700,4586336860,5460,5460,5460,5460,0
20230807,170600,4586336860,5460,5460,5460,5460,0
20230807,170500,4586336860,5460,5460,5460,5460,0
20230807,170400,4586336860,5460,5460,5460,5460,0
20230807,170300,4586336860,5460,5460,5460,5460,0
20230807,170200,4586336860,5460,5460,5460,5460,0
20230807,170100,4586336860,5460,5460,5460,5460,0
20230807,170000,4586336860,5460,5460,5460,5460,0
20230807,165900,4586336860,5460,5460,5460,5460,0
20230807,165800,4586336860,5460,5460,5460,5460,0
20230807,165700,4586336860,5460,5460,5460,5460,0
20230807,165600,4586336860,5460,5460,5460,5460,0
20230807,165500,4586336860,5460,5460,5460,5460,0
20230807,165400,4586336860,5460,5460,5460,5460,0
20230807,165300,4586336860,5460,5460,5460,5460,0
20230807,165200,4586336860,5460,5460,5460,5460,0
20230807,165100,4586336860,5460,5460,5460,5460,0
20230807,165000,4586336860,5460,5460,5460,5460,0
20230807,164900,4586336860,5460,5460,5460,5460,0
20230807,164800,4586336860,5460,5460,5460,5460,0
20230807,164700,4586336860,5460,5460,5460,5460,0
20230807,164600,4586336860,5460,5460,5460,5460,0
20230807,164500,4586336860,5460,5460,5460,5460,0
20230807,164400,4586336860,5460,5460,5460,5460,0
20230807,164300,4586336860,5460,5460,5460,5460,0
20230807,164200,4586336860,5460,5460,5460,5460,8784
20230807,164100,4586336860,5460,5460,5460,5460,0
20230807,164000,4586336860,5460,5460,5460,5460,0
20230807,163900,4586336860,5460,5460,5460,5460,0
20230807,163800,4586336860,5460,5460,5460,5460,0
20230807,163700,4586336860,5460,5460,5460,5460,0
20230807,163600,4586336860,5460,5460,5460,5460,0
20230807,163500,4586336860,5460,5460,5460,5460,0
20230807,163400,4586336860,5460,5460,5460,5460,0
20230807,163300,4586336860,5460,5460,5460,5460,0
20230807,163200,4586336860,5460,5460,5460,5460,0
20230807,163100,4586336860,5460,5460,5460,5460,0
20230807,163000,4586336860,5460,5460,5460,5460,0
20230807,162900,4586336860,5460,5460,5460,5460,0
20230807,162800,4586336860,5460,5460,5460,5460,0
20230807,162700,4586336860,5460,5460,5460,5460,0
20230807,162600,4586336860,5460,5460,5460,5460,0
20230807,162500,4586336860,5460,5460,5460,5460,0
20230807,162400,4586336860,5460,5460,5460,5460,0
20230807,162300,4586336860,5460,5460,5460,5460,0
20230807,162200,4586336860,5460,5460,5460,5460,0
20230807,162100,4586336860,5460,5460,5460,5460,0
20230807,162000,4586336860,5460,5460,5460,5460,0
20230807,161900,4586336860,5460,5460,5460,5460,0
20230807,161800,4586336860,5460,5460,5460,5460,0
20230807,161700,4586336860,5460,5460,5460,5460,0
20230807,161600,4586336860,5460,5460,5460,5460,0
20230807,161500,4586336860,5460,5460,5460,5460,0
20230807,161400,4586336860,5460,5460,5460,5460,0
20230807,161300,4586336860,5460,5460,5460,5460,0
20230807,161200,4586336860,5460,5460,5460,5460,8784
20230807,161100,4586336860,5460,5460,5460,5460,0
20230807,161000,4586336860,5460,5460,5460,5460,0
20230807,160900,4586336860,5460,5460,5460,5460,0
20230807,160800,4586336860,5460,5460,5460,5460,0
20230807,160700,4586336860,5460,5460,5460,5460,0
20230807,160600,4586336860,5460,5460,5460,5460,0
20230807,160500,4586336860,5460,5460,5460,5460,0
20230807,160400,4586336860,5460,5460,5460,5460,0
20230807,160300,4586336860,5460,5460,5460,5460,0
20230807,160200,4586336860,5460,5460,5460,5460,0
20230807,160100,4586336860,5460,5460,5460,5460,0
20230807,160000,4586336860,5460,5460,5460,5460,0
20230807,155900,4586336860,5460,5460,5460,5460,0
20230807,155800,4586336860,5460,5460,5460,5460,0
20230807,155700,4586336860,5460,5460,5460,5460,0
20230807,155600,4586336860,5460,5460,5460,5460,0
20230807,155500,4586336860,5460,5460,5460,5460,0
20230807,155400,4586336860,5460,5460,5460,5460,0
20230807,155300,4586336860,5460,5460,5460,5460,0
20230807,155200,4586336860,5460,5460,5460,5460,0
20230807,155100,4586336860,5460,5460,5460,5460,0
20230807,155000,4586336860,5460,5460,5460,5460,0
20230807,154900,4586336860,5460,5460,5460,5460,0
20230807,154800,4586336860,5460,5460,5460,5460,0
20230807,154700,4586336860,5460,5460,5460,5460,0
20230807,154600,4586336860,5460,5460,5460,5460,0
20230807,154500,4586336860,5460,5460,5460,5460,0
20230807,154400,4586336860,5460,5460,5460,5460,0
20230807,154300,4586336860,5460,5460,5460,5460,0
20230807,154200,4586336860,5460,5460,5460,5460,8784
20230807,154100,4586336860,5460,5460,5460,5460,0
20230807,154000,4586336860,5460,5460,5460,5460,0
20230807,153900,4586336860,5460,5460,5460,5460,0
20230807,153800,4586336860,5460,5460,5460,5460,0
20230807,153700,4586336860,5460,5460,5460,5460,0
20230807,153600,4586336860,5460,5460,5460,5460,0
20230807,153500,4586336860,5460,5460,5460,5460,0
20230807,153400,4586336860,5460,5460,5460,5460,0
20230807,153300,4586336860,5460,5460,5460,5460,0
20230807,153200,4586336860,5460,5460,5460,5460,0
20230807,153100,4586336860,5460,5460,5460,5460,0
20230807,153000,4586336860,5460,5460,5460,5460,8784
20230807,152900,4538376220,5460,5460,5460,5460,0
20230807,152800,4538376220,5460,5460,5460,5460,0
20230807,152700,4538376220,5460,5460,5460,5460,0
20230807,152600,4538376220,5460,5460,5460,5460,0
20230807,152500,4538376220,5460,5460,5460,5460,0
20230807,152400,4538376220,5460,5460,5460,5460,0
20230807,152300,4538376220,5460,5460,5460,5460,0
20230807,152200,4538376220,5460,5460,5460,5460,0
20230807,152100,4538376220,5460,5460,5460,5460,0
20230807,152000,4538376220,5460,5460,5460,5460,0
20230807,151900,4538376220,5460,5460,5460,5450,1511
20230807,151800,4530127460,5460,5450,5460,5450,982
20230807,151700,4524771340,5450,5460,5460,5450,716
20230807,151600,4520868490,5460,5460,5470,5460,119
20230807,151500,4520218650,5460,5450,5460,5450,322
20230807,151400,4518460760,5460,5450,5460,5450,1416
20230807,151300,4510729420,5450,5460,5460,5450,33
20230807,151200,4510549270,5450,5460,5460,5450,3052
20230807,151100,4493909150,5460,5460,5460,5460,37
20230807,151000,4493707130,5460,5470,5470,5460,336
20230807,150900,4491869250,5470,5450,5470,5450,366
20230807,150800,4489873320,5460,5450,5460,5450,1125
20230807,150700,4483730860,5460,5440,5460,5440,3837
20230807,150600,4462818000,5440,5450,5450,5440,546
20230807,150500,4459847650,5440,5450,5450,5430,1050
20230807,150400,4454126060,5450,5440,5450,5440,10
20230807,150300,4454071590,5450,5450,5450,5440,1755
20230807,150200,4444519860,5450,5430,5450,5430,13
20230807,150100,4444449080,5440,5440,5440,5440,779
20230807,150000,4440211320,5440,5440,5440,5440,3
20230807,145900,4440195000,5440,5450,5450,5440,15
20230807,145800,4440113300,5440,5440,5440,5440,1675
20230807,145700,4431001300,5450,5450,5460,5440,4350
20230807,145600,4407293640,5450,5450,5460,5450,201
20230807,145500,4406197160,5450,5460,5460,5450,12
20230807,145400,4406131670,5460,5460,5460,5450,871
20230807,145300,4401376050,5450,5440,5450,5440,502
20230807,145200,4398640200,5450,5450,5450,5450,158
20230807,145100,4397779100,5440,5450,5450,5440,482
20230807,145000,4395152240,5440,5430,5440,5430,2736
20230807,144900,4380283440,5430,5440,5440,5430,22
20230807,144800,4380163960,5430,5430,5440,5430,81
20230807,144700,4379723850,5420,5420,5420,5420,76
20230807,144600,4379311930,5440,5420,5440,5420,53
20230807,144500,4379024480,5430,5420,5440,5420,917
20230807,144400,4374046280,5420,5420,5420,5420,9
20230807,144300,4373997500,5420,5410,5420,5410,26
20230807,144200,4373856810,5410,5410,5430,5400,5605
20230807,144100,4343564070,5430,5400,5430,5400,9
20230807,144000,4343515260,5400,5400,5410,5400,441
20230807,143900,4341133850,5400,5430,5430,5400,9644
20230807,143800,4289005940,5440,5430,5440,5430,12
20230807,143700,4288940680,5430,5430,5440,5430,929
20230807,143600,4283891210,5430,5430,5430,5420,7
20230807,143500,4283853250,5430,5430,5430,5420,1385
20230807,143400,4276332720,5440,5430,5440,5420,881
20230807,143300,4271550260,5430,5430,5440,5430,1075
20230807,143200,4265712310,5430,5440,5440,5430,106
20230807,143100,4265136720,5430,5430,5440,5430,472
20230807,143000,4262573150,5420,5420,5430,5420,325
20230807,142900,4260811640,5430,5420,5430,5420,1005
20230807,142800,4255364510,5430,5430,5440,5430,1306
20230807,142700,4248272920,5430,5420,5430,5410,1018
20230807,142600,4242755320,5420,5420,5430,5420,131
20230807,142500,4242045290,5420,5410,5420,5410,105
20230807,142400,4241477210,5410,5420,5430,5410,762
20230807,142300,4237348530,5410,5420,5420,5410,1009
20230807,142200,4231882760,5420,5430,5430,5420,31
20230807,142100,4231714570,5430,5420,5430,5420,17
20230807,142000,4231622350,5430,5420,5430,5410,90
20230807,141900,4231133740,5430,5430,5430,5430,115
20230807,141800,4230509290,5430,5420,5430,5410,747
20230807,141700,4226463880,5410,5440,5440,5410,511
20230807,141600,4223699080,5430,5400,5430,5400,1057
20230807,141500,4217961070,5400,5430,5440,5400,8777
20230807,141400,4170459690,5440,5430,5440,5430,163
20230807,141300,4169574560,5440,5430,5440,5430,11
20230807,141200,4169514750,5430,5430,5430,5430,12
20230807,141100,4169449590,5430,5430,5440,5430,39
20230807,141000,4169237770,5420,5430,5440,5420,267
20230807,140900,4167789220,5430,5430,5440,5430,663
20230807,140800,4164188630,5430,5440,5440,5430,409
20230807,140700,4161966220,5450,5440,5450,5440,15
20230807,140600,4161884610,5440,5440,5450,5440,22
20230807,140500,4161764860,5440,5440,5440,5440,232
20230807,140400,4160502780,5440,5430,5450,5430,42
20230807,140300,4160274470,5430,5440,5450,5430,131
20230807,140200,4159561900,5440,5440,5440,5430,13
20230807,140100,4159491200,5450,5450,5450,5450,101
20230807,140000,4158940750,5430,5440,5460,5430,122
20230807,135900,4158277070,5460,5440,5460,5430,358
20230807,135800,4156329400,5440,5430,5440,5430,450
20230807,135700,4153885800,5410,5410,5430,5410,228
20230807,135600,4152651200,5430,5420,5430,5410,348
20230807,135500,4150766860,5400,5420,5420,5400,7
20230807,135400,4150729020,5390,5440,5440,5380,11086
20230807,135300,4090860490,5430,5440,5440,5430,64
20230807,135200,4090512870,5440,5420,5440,5420,222
20230807,135100,4089307470,5420,5440,5440,5420,673
20230807,135000,4085654690,5440,5440,5440,5430,1221
20230807,134900,4079014530,5450,5450,5460,5440,284
20230807,134800,4077468130,5440,5440,5440,5440,1250
20230807,134700,4070668130,5440,5450,5460,5440,25
20230807,134600,4070531690,5460,5430,5460,5430,236
20230807,134500,4069247350,5430,5450,5450,5430,134
20230807,134400,4068519470,5450,5410,5450,5410,503
20230807,134300,4065783390,5410,5450,5450,5400,19111
20230807,134200,3962343600,5450,5460,5460,5450,133
20230807,134100,3961618640,5450,5450,5450,5440,280
20230807,134000,3960092660,5440,5430,5450,5430,31
20230807,133900,3959923880,5430,5450,5450,5430,683
20230807,133800,3956210720,5440,5440,5450,5440,45
20230807,133700,3955965860,5440,5450,5450,5430,5279
20230807,133600,3927253070,5450,5450,5450,5440,50
20230807,133500,3926980590,5450,5460,5460,5450,623
20230807,133400,3923584660,5450,5450,5450,5450,2
20230807,133300,3923573760,5440,5460,5460,5440,1505
20230807,133200,3915378160,5450,5460,5460,5450,2144
20230807,133100,3903689090,5460,5470,5470,5460,19
20230807,133000,3903585250,5460,5470,5470,5460,1058
20230807,132900,3897808450,5460,5470,5470,5460,208
20230807,132800,3896670740,5470,5470,5470,5470,11
20230807,132700,3896610570,5460,5470,5470,5460,716
20230807,132600,3892694070,5460,5460,5470,5450,621
20230807,132500,3889303450,5460,5450,5460,5450,643
20230807,132400,3885794290,5460,5470,5470,5460,5113
20230807,132300,3857864150,5470,5480,5480,5470,638
20230807,132200,3854374280,5480,5470,5480,5470,184
20230807,132100,3853367140,5480,5470,5480,5470,61
20230807,132000,3853032890,5470,5480,5480,5470,521
20230807,131900,3850180720,5490,5480,5490,5480,453
20230807,131800,3847698260,5480,5490,5490,5480,23
20230807,131700,3847572100,5490,5480,5490,5480,81
20230807,131600,3847127930,5480,5490,5490,5480,423
20230807,131500,3844809880,5490,5480,5490,5470,1226
20230807,131400,3838092220,5480,5480,5490,5480,1022
20230807,131300,3832491560,5480,5480,5490,5480,1147
20230807,131200,3826205720,5490,5490,5490,5480,288
20230807,131100,3824624630,5490,5490,5490,5490,5
20230807,131000,3824597180,5490,5480,5490,5480,535
20230807,130900,3821661210,5490,5490,5500,5490,2215
20230807,130800,3809500690,5490,5480,5490,5480,152
20230807,130700,3808666290,5480,5500,5500,5480,1939
20230807,130600,3798022800,5490,5500,5500,5490,463
20230807,130500,3795480810,5490,5490,5500,5490,1139
20230807,130400,3789227160,5500,5500,5500,5490,1125
20230807,130300,3783040840,5500,5500,5510,5500,552
20230807,130200,3780002860,5500,5510,5520,5500,249
20230807,130100,3778630860,5510,5510,5510,5510,450
20230807,130000,3776151360,5520,5520,5520,5510,114
20230807,125900,3775522100,5510,5510,5510,5510,1812
20230807,125800,3765537980,5500,5500,5500,5500,122
20230807,125700,3764866980,5510,5500,5510,5500,912
20230807,125600,3759841880,5510,5500,5510,5500,15
20230807,125500,3759759280,5510,5500,5510,5500,915
20230807,125400,3754724510,5500,5500,5510,5500,1489
20230807,125300,3746534950,5500,5500,5510,5500,202
20230807,125200,3745423260,5500,5500,5510,5500,896
20230807,125100,3740494470,5510,5510,5510,5510,1015
20230807,125000,3734901820,5510,5510,5510,5510,518
20230807,124900,3732047640,5510,5510,5520,5510,350
20230807,124800,3730118520,5510,5520,5520,5510,2760
20230807,124700,3714910180,5520,5520,5530,5510,581
20230807,124600,3711700590,5530,5540,5540,5530,1828
20230807,124500,3701578660,5540,5530,5540,5530,3752
20230807,124400,3680802860,5520,5530,5540,5520,4726
20230807,124300,3654679040,5530,5480,5530,5470,9077
20230807,124200,3604762380,5480,5470,5480,5470,261
20230807,124100,3603332130,5480,5470,5480,5470,288
20230807,124000,3601756760,5480,5470,5480,5470,124
20230807,123900,3601077460,5470,5480,5480,5470,1060
20230807,123800,3595278680,5480,5480,5490,5470,1513
20230807,123700,3586987440,5480,5480,5480,5480,277
20230807,123600,3585469480,5480,5490,5500,5480,762
20230807,123500,3581286080,5490,5490,5490,5480,519
20230807,123400,3578437980,5480,5480,5480,5480,4
20230807,123300,3578416060,5490,5490,5490,5480,12
20230807,123200,3578350190,5490,5490,5490,5480,228
20230807,123100,3577099640,5490,5490,5490,5490,1
20230807,123000,3577094150,5490,5480,5490,5480,810
20230807,122900,3572655250,5480,5480,5480,5480,116
20230807,122800,3572019570,5480,5490,5490,5480,419
20230807,122700,3569719360,5480,5480,5490,5480,366
20230807,122600,3567713180,5490,5490,5490,5480,534
20230807,122500,3564782680,5490,5490,5490,5490,330
20230807,122400,3562970980,5480,5480,5490,5480,472
20230807,122300,3560384410,5480,5480,5480,5480,119
20230807,122200,3559732290,5480,5470,5490,5470,116
20230807,122100,3559096620,5480,5470,5480,5470,16
20230807,122000,3559009010,5470,5470,5470,5470,116
20230807,121900,3558374490,5480,5480,5480,5480,55
20230807,121800,3558073090,5480,5470,5480,5470,764
20230807,121700,3553893910,5480,5490,5490,5480,93
20230807,121600,3553384250,5480,5490,5490,5480,123
20230807,121500,3552710160,5490,5490,5490,5490,5
20230807,121400,3552682710,5470,5490,5490,5470,224
20230807,121300,3551456870,5470,5470,5470,5470,0
20230807,121200,3551456870,5470,5470,5470,5470,340
20230807,121100,3549597070,5470,5490,5490,5470,130
20230807,121000,3548885690,5490,5470,5490,5470,407
20230807,120900,3546656350,5470,5470,5470,5470,216
20230807,120800,3545474830,5470,5480,5480,5470,521
20230807,120700,3542624930,5480,5480,5480,5480,82
20230807,120600,3542175570,5480,5480,5480,5480,119
20230807,120500,3541523450,5500,5500,5500,5500,0
20230807,120400,3541523450,5500,5500,5500,5500,22
20230807,120300,3541402450,5470,5480,5480,5470,453
20230807,120200,3538922160,5500,5480,5500,5480,300
20230807,120100,3537277800,5480,5480,5480,5470,652
20230807,120000,3533705040,5480,5490,5500,5480,435
20230807,115900,3531318960,5490,5480,5490,5480,771
20230807,115800,3527093870,5480,5480,5480,5480,10
20230807,115700,3527039070,5480,5490,5490,5480,126
20230807,115600,3526348490,5480,5480,5480,5480,20
20230807,115500,3526238890,5480,5480,5480,5480,182
20230807,115400,3525241530,5490,5500,5500,5480,1316
20230807,115300,3518010850,5500,5470,5500,5470,610
20230807,115200,3514667820,5480,5470,5480,5470,310
20230807,115100,3512972020,5470,5470,5470,5470,2199
20230807,115000,3500943490,5480,5480,5490,5480,143
20230807,114900,3500159720,5490,5500,5500,5490,1708
20230807,114800,3490782620,5490,5490,5490,5490,126
20230807,114700,3490090880,5490,5500,5500,5490,148
20230807,114600,3489278350,5500,5490,5500,5490,21
20230807,114500,3489162970,5490,5490,5490,5490,512
20230807,114400,3486352090,5490,5490,5490,5490,4
20230807,114300,3486330130,5490,5500,5500,5490,36
20230807,114200,3486132140,5490,5500,5500,5490,181
20230807,114100,3485137900,5490,5500,5510,5490,338
20230807,114000,3483279030,5500,5480,5500,5480,2264
20230807,113900,3470836600,5470,5490,5490,5470,1510
20230807,113800,3462576660,5490,5490,5490,5490,217
20230807,113700,3461385330,5480,5480,5480,5480,825
20230807,113600,3456864330,5480,5480,5480,5470,191
20230807,113500,3455818810,5480,5470,5480,5470,512
20230807,113400,3453013910,5480,5480,5480,5480,77
20230807,113300,3452591950,5480,5490,5490,5480,120
20230807,113200,3451934320,5490,5490,5490,5490,7
20230807,113100,3451895890,5490,5470,5490,5470,1180
20230807,113000,3445430550,5480,5470,5480,5470,224
20230807,112900,3444203600,5470,5480,5480,5470,53
20230807,112800,3443913600,5460,5470,5480,5460,1502
20230807,112700,3435702480,5480,5470,5480,5470,397
20230807,112600,3433530840,5470,5470,5470,5460,207
20230807,112500,3432398600,5470,5470,5470,5470,105
20230807,112400,3431824250,5480,5460,5480,5460,190
20230807,112300,3430786180,5480,5470,5480,5470,604
20230807,112200,3427482040,5470,5470,5470,5450,132
20230807,112100,3426762320,5450,5450,5450,5440,103
20230807,112000,3426200980,5440,5470,5470,5440,188
20230807,111900,3425177590,5450,5470,5470,5450,232
20230807,111800,3423911310,5470,5460,5470,5460,364
20230807,111700,3421923710,5460,5460,5460,5460,40
20230807,111600,3421705310,5450,5460,5460,5450,196
20230807,111500,3420636410,5460,5450,5460,5450,2364
20230807,111400,3407736970,5440,5460,5460,5440,628
20230807,111300,3404314390,5460,5460,5460,5450,699
20230807,111200,3400499010,5460,5460,5460,5460,13
20230807,111100,3400428030,5430,5440,5450,5430,1375
20230807,111000,3392947630,5430,5430,5430,5420,216
20230807,110900,3391775140,5420,5420,5420,5420,87
20230807,110800,3391303600,5440,5440,5440,5410,403
20230807,110700,3389119530,5410,5420,5420,5400,6534
20230807,110600,3353826570,5440,5440,5440,5440,11
20230807,110500,3353766730,5440,5450,5450,5440,48
20230807,110400,3353505380,5450,5450,5450,5430,206
20230807,110300,3352385020,5460,5430,5460,5430,368
20230807,110200,3350386630,5420,5450,5450,5420,20290
20230807,110100,3240405160,5430,5450,5450,5430,10608
20230807,110000,3182803180,5450,5460,5470,5450,665
20230807,105900,3179177710,5450,5470,5470,5450,171
20230807,105800,3178245740,5450,5440,5460,5440,2341
20230807,105700,3165467090,5440,5440,5460,5410,22883
20230807,105600,3041584970,5440,5460,5460,5440,2919
20230807,105500,3025693260,5460,5460,5460,5450,815
20230807,105400,3021246250,5460,5480,5480,5460,2165
20230807,105300,3009422040,5480,5470,5480,5470,171
20230807,105200,3008486380,5470,5480,5480,5470,140
20230807,105100,3007720520,5470,5480,5480,5470,390
20230807,105000,3005587140,5470,5470,5470,5460,420
20230807,104900,3003290740,5470,5460,5470,5460,317
20230807,104800,3001556890,5470,5470,5470,5470,173
20230807,104700,3000610580,5470,5480,5480,5470,603
20230807,104600,2997312070,5480,5460,5490,5460,403
20230807,104500,2995108630,5460,5470,5480,5460,1662
20230807,104400,2986013740,5470,5480,5480,5470,6248
20230807,104300,2951813910,5480,5480,5490,5480,2166
20230807,104200,2939938730,5480,5500,5500,5480,2449
20230807,104100,2926489880,5490,5510,5510,5490,6095
20230807,104000,2892987100,5510,5520,5530,5510,2803
20230807,103900,2877528630,5540,5540,5540,5520,3075
20230807,103800,2860508380,5540,5530,5550,5530,2759
20230807,103700,2845211780,5530,5510,5530,5500,1927
20230807,103600,2834572020,5500,5500,5520,5500,3490
20230807,103500,2815356230,5510,5530,5530,5510,119
20230807,103400,2814700500,5530,5520,5530,5510,3992
20230807,103300,2792693830,5520,5540,5540,5520,2474
20230807,103200,2779036170,5520,5530,5540,5510,5393
20230807,103100,2749245750,5530,5540,5550,5530,2492
20230807,103000,2735455630,5540,5550,5550,5540,10077
20230807,102900,2679539560,5550,5550,5560,5540,3005
20230807,102800,2662871950,5560,5560,5560,5540,3319
20230807,102700,2644420700,5560,5530,5560,5530,2389
20230807,102600,2631164840,5530,5530,5540,5520,1555
20230807,102500,2622570570,5520,5520,5520,5510,2767
20230807,102400,2607306020,5510,5520,5520,5500,8317
20230807,102300,2561469700,5520,5530,5540,5520,2465
20230807,102200,2547845650,5530,5540,5540,5530,1160
20230807,102100,2541422260,5540,5560,5560,5520,6191
20230807,102000,2507141360,5550,5560,5560,5550,2323
20230807,101900,2494226640,5550,5540,5560,5530,3450
20230807,101800,2475104500,5540,5550,5560,5530,1585
20230807,101700,2466319640,5540,5550,5590,5530,2077
20230807,101600,2454788300,5540,5520,5580,5520,48364
20230807,101500,2186038220,5530,5530,5540,5530,4213
20230807,101400,2162722790,5540,5500,5540,5500,13063
20230807,101300,2090545490,5500,5510,5520,5500,2632
20230807,101200,2076048640,5520,5490,5520,5490,15882
20230807,101100,1988720140,5490,5480,5490,5480,4128
20230807,101000,1966095340,5480,5490,5490,5480,793
20230807,100900,1961747620,5490,5480,5490,5480,136
20230807,100800,1961002180,5480,5480,5490,5470,2393
20230807,100700,1947888840,5490,5490,5490,5490,475
20230807,100600,1945281090,5500,5490,5500,5480,3356
20230807,100500,1926886850,5490,5490,5490,5480,3488
20230807,100400,1907768740,5500,5500,5510,5480,9852
20230807,100300,1853734860,5500,5530,5530,5500,9131
20230807,100200,1803318640,5540,5530,5540,5510,14317
20230807,100100,1724162610,5530,5480,5530,5480,18087
20230807,100000,1624650240,5480,5490,5490,5480,6147
20230807,095900,1590943780,5490,5460,5490,5460,12534
20230807,095800,1522396720,5450,5450,5450,5440,1395
20230807,095700,1514796190,5450,5450,5450,5440,3904
20230807,095600,1493551360,5450,5450,5450,5440,1172
20230807,095500,1487165030,5450,5440,5450,5440,1660
20230807,095400,1478130620,5440,5450,5450,5440,7544
20230807,095300,1437085320,5450,5450,5460,5450,4356
20230807,095200,1413330110,5450,5440,5450,5430,2152
20230807,095100,1401620750,5450,5440,5460,5440,2928
20230807,095000,1385663900,5440,5440,5450,5440,1575
20230807,094900,1377095790,5440,5440,5440,5440,1337
20230807,094800,1369822510,5440,5450,5460,5440,4192
20230807,094700,1347017010,5450,5460,5470,5450,2034
20230807,094600,1335920220,5460,5440,5470,5440,1121
20230807,094500,1329801890,5430,5460,5470,5430,8942
20230807,094400,1281069230,5460,5460,5460,5450,3685
20230807,094300,1260965530,5450,5440,5450,5440,4216
20230807,094200,1237993960,5440,5440,5450,5440,5111
20230807,094100,1210190000,5440,5410,5440,5410,8493
20230807,094000,1164104130,5410,5420,5430,5410,629
20230807,093900,1160694910,5430,5430,5440,5420,3265
20230807,093800,1142969070,5430,5430,5440,5430,2213
20230807,093700,1130952160,5430,5440,5440,5410,4553
20230807,093600,1106227890,5430,5440,5440,5430,5261
20230807,093500,1077647750,5440,5400,5440,5400,5011
20230807,093400,1050423920,5390,5420,5420,5390,4273
20230807,093300,1027357960,5430,5420,5430,5410,4798
20230807,093200,1001355640,5420,5410,5420,5410,1759
20230807,093100,991824280,5410,5390,5420,5380,13534
20230807,093000,918623750,5390,5380,5390,5350,2586
20230807,092900,904769410,5360,5380,5380,5360,8895
20230807,092800,857035090,5390,5370,5390,5360,8200
20230807,092700,812993420,5360,5360,5370,5350,7636
20230807,092600,772064740,5350,5380,5380,5350,7189
20230807,092500,733531700,5380,5380,5380,5370,1404
20230807,092400,725988890,5380,5400,5400,5380,1789
20230807,092300,716356340,5390,5380,5420,5370,15698
20230807,092200,631553970,5380,5370,5380,5370,721
20230807,092100,627676350,5370,5380,5380,5370,2994
20230807,092000,611568870,5370,5360,5370,5360,2421
20230807,091900,598576140,5360,5350,5370,5350,3222
20230807,091800,581319900,5360,5340,5360,5340,2140
20230807,091700,569859710,5360,5370,5370,5340,10772
20230807,091600,512178340,5370,5370,5390,5350,8162
20230807,091500,468356130,5380,5360,5380,5360,1845
20230807,091400,458447790,5360,5380,5390,5350,6433
20230807,091300,423914570,5390,5370,5390,5360,11241
20230807,091200,363434910,5380,5350,5380,5340,5815
20230807,091100,332259960,5340,5360,5360,5340,6775
20230807,091000,295982320,5340,5330,5360,5330,9468
20230807,090900,245415620,5340,5330,5350,5330,1192
20230807,090800,239058050,5350,5340,5350,5330,4388
20230807,090700,215647020,5330,5350,5350,5320,2002
20230807,090600,204978790,5350,5320,5350,5320,4152
20230807,090500,182882350,5310,5320,5320,5310,1882
20230807,090400,172878660,5320,5340,5350,5320,2419
20230807,090300,159974810,5330,5330,5330,5310,3666
20230807,090200,140485360,5330,5350,5370,5320,13893
20230807,090100,66278500,5350,5310,5360,5310,3454
20230807,090000,47875690,5310,5310,5320,5300,8899