KissMeData/047400/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191900,11287250790,3790,3790,3790,3790,82433
20230807,191800,11287250790,3790,3790,3790,3790,0
20230807,191700,11287250790,3790,3790,3790,3790,0
20230807,191600,11287250790,3790,3790,3790,3790,0
20230807,191500,11287250790,3790,3790,3790,3790,0
20230807,191400,11287250790,3790,3790,3790,3790,0
20230807,191300,11287250790,3790,3790,3790,3790,0
20230807,191200,11287250790,3790,3790,3790,3790,0
20230807,191100,11287250790,3790,3790,3790,3790,0
20230807,191000,11287250790,3790,3790,3790,3790,0
20230807,190900,11287250790,3790,3790,3790,3790,0
20230807,190800,11287250790,3790,3790,3790,3790,0
20230807,190700,11287250790,3790,3790,3790,3790,0
20230807,190600,11287250790,3790,3790,3790,3790,0
20230807,190500,11287250790,3790,3790,3790,3790,0
20230807,190400,11287250790,3790,3790,3790,3790,0
20230807,190300,11287250790,3790,3790,3790,3790,0
20230807,190200,11287250790,3790,3790,3790,3790,0
20230807,190100,11287250790,3790,3790,3790,3790,0
20230807,190000,11287250790,3790,3790,3790,3790,0
20230807,185900,11287250790,3790,3790,3790,3790,0
20230807,185800,11287250790,3790,3790,3790,3790,0
20230807,185700,11287250790,3790,3790,3790,3790,0
20230807,185600,11287250790,3790,3790,3790,3790,0
20230807,185500,11287250790,3790,3790,3790,3790,0
20230807,185400,11287250790,3790,3790,3790,3790,0
20230807,185300,11287250790,3790,3790,3790,3790,0
20230807,185200,11287250790,3790,3790,3790,3790,0
20230807,185100,11287250790,3790,3790,3790,3790,0
20230807,185000,11287250790,3790,3790,3790,3790,0
20230807,184900,11287250790,3790,3790,3790,3790,82433
20230807,184800,11287250790,3790,3790,3790,3790,0
20230807,184700,11287250790,3790,3790,3790,3790,0
20230807,184600,11287250790,3790,3790,3790,3790,0
20230807,184500,11287250790,3790,3790,3790,3790,0
20230807,184400,11287250790,3790,3790,3790,3790,0
20230807,184300,11287250790,3790,3790,3790,3790,0
20230807,184200,11287250790,3790,3790,3790,3790,0
20230807,184100,11287250790,3790,3790,3790,3790,0
20230807,184000,11287250790,3790,3790,3790,3790,0
20230807,183900,11287250790,3790,3790,3790,3790,0
20230807,183800,11287250790,3790,3790,3790,3790,0
20230807,183700,11287250790,3790,3790,3790,3790,0
20230807,183600,11287250790,3790,3790,3790,3790,0
20230807,183500,11287250790,3790,3790,3790,3790,0
20230807,183400,11287250790,3790,3790,3790,3790,0
20230807,183300,11287250790,3790,3790,3790,3790,0
20230807,183200,11287250790,3790,3790,3790,3790,0
20230807,183100,11287250790,3790,3790,3790,3790,0
20230807,183000,11287250790,3790,3790,3790,3790,0
20230807,182900,11287250790,3790,3790,3790,3790,0
20230807,182800,11287250790,3790,3790,3790,3790,0
20230807,182700,11287250790,3790,3790,3790,3790,0
20230807,182600,11287250790,3790,3790,3790,3790,0
20230807,182500,11287250790,3790,3790,3790,3790,0
20230807,182400,11287250790,3790,3790,3790,3790,0
20230807,182300,11287250790,3790,3790,3790,3790,0
20230807,182200,11287250790,3790,3790,3790,3790,0
20230807,182100,11287250790,3790,3790,3790,3790,0
20230807,182000,11287250790,3790,3790,3790,3790,0
20230807,181900,11287250790,3790,3790,3790,3790,82433
20230807,181800,11287250790,3790,3790,3790,3790,0
20230807,181700,11287250790,3790,3790,3790,3790,0
20230807,181600,11287250790,3790,3790,3790,3790,0
20230807,181500,11287250790,3790,3790,3790,3790,0
20230807,181400,11287250790,3790,3790,3790,3790,0
20230807,181300,11287250790,3790,3790,3790,3790,0
20230807,181200,11287250790,3790,3790,3790,3790,0
20230807,181100,11287250790,3790,3790,3790,3790,0
20230807,181000,11287250790,3790,3790,3790,3790,0
20230807,180900,11287250790,3790,3790,3790,3790,0
20230807,180800,11287250790,3790,3790,3790,3790,0
20230807,180700,11287250790,3790,3790,3790,3790,0
20230807,180600,11287250790,3790,3790,3790,3790,0
20230807,180500,11287250790,3790,3790,3790,3790,0
20230807,180400,11287250790,3790,3790,3790,3790,0
20230807,180300,11287250790,3790,3790,3790,3790,0
20230807,180200,11287250790,3790,3790,3790,3790,0
20230807,180100,11287250790,3790,3790,3790,3790,0
20230807,180000,11287250790,3790,3790,3790,3790,0
20230807,175900,11287250790,3790,3790,3790,3790,0
20230807,175800,11287250790,3790,3790,3790,3790,0
20230807,175700,11287250790,3790,3790,3790,3790,0
20230807,175600,11287250790,3790,3790,3790,3790,0
20230807,175500,11287250790,3790,3790,3790,3790,0
20230807,175400,11287250790,3790,3790,3790,3790,0
20230807,175300,11287250790,3790,3790,3790,3790,0
20230807,175200,11287250790,3790,3790,3790,3790,0
20230807,175100,11287250790,3790,3790,3790,3790,0
20230807,175000,11287250790,3790,3790,3790,3790,0
20230807,174900,11287250790,3790,3790,3790,3790,82433
20230807,174800,11287250790,3790,3790,3790,3790,0
20230807,174700,11287250790,3790,3790,3790,3790,0
20230807,174600,11287250790,3790,3790,3790,3790,0
20230807,174500,11287250790,3790,3790,3790,3790,0
20230807,174400,11287250790,3790,3790,3790,3790,0
20230807,174300,11287250790,3790,3790,3790,3790,0
20230807,174200,11287250790,3790,3790,3790,3790,0
20230807,174100,11287250790,3790,3790,3790,3790,0
20230807,174000,11287250790,3790,3790,3790,3790,0
20230807,173900,11287250790,3790,3790,3790,3790,0
20230807,173800,11287250790,3790,3790,3790,3790,0
20230807,173700,11287250790,3790,3790,3790,3790,0
20230807,173600,11287250790,3790,3790,3790,3790,0
20230807,173500,11287250790,3790,3790,3790,3790,0
20230807,173400,11287250790,3790,3790,3790,3790,0
20230807,173300,11287250790,3790,3790,3790,3790,0
20230807,173200,11287250790,3790,3790,3790,3790,0
20230807,173100,11287250790,3790,3790,3790,3790,0
20230807,173000,11287250790,3790,3790,3790,3790,0
20230807,172900,11287250790,3790,3790,3790,3790,0
20230807,172800,11287250790,3790,3790,3790,3790,0
20230807,172700,11287250790,3790,3790,3790,3790,0
20230807,172600,11287250790,3790,3790,3790,3790,0
20230807,172500,11287250790,3790,3790,3790,3790,0
20230807,172400,11287250790,3790,3790,3790,3790,0
20230807,172300,11287250790,3790,3790,3790,3790,0
20230807,172200,11287250790,3790,3790,3790,3790,0
20230807,172100,11287250790,3790,3790,3790,3790,0
20230807,172000,11287250790,3790,3790,3790,3790,0
20230807,171900,11287250790,3790,3790,3790,3790,82433
20230807,171800,11287250790,3790,3790,3790,3790,0
20230807,171700,11287250790,3790,3790,3790,3790,0
20230807,171600,11287250790,3790,3790,3790,3790,0
20230807,171500,11287250790,3790,3790,3790,3790,0
20230807,171400,11287250790,3790,3790,3790,3790,0
20230807,171300,11287250790,3790,3790,3790,3790,0
20230807,171200,11287250790,3790,3790,3790,3790,0
20230807,171100,11287250790,3790,3790,3790,3790,0
20230807,171000,11287250790,3790,3790,3790,3790,0
20230807,170900,11287250790,3790,3790,3790,3790,0
20230807,170800,11287250790,3790,3790,3790,3790,0
20230807,170700,11287250790,3790,3790,3790,3790,0
20230807,170600,11287250790,3790,3790,3790,3790,0
20230807,170500,11287250790,3790,3790,3790,3790,0
20230807,170400,11287250790,3790,3790,3790,3790,0
20230807,170300,11287250790,3790,3790,3790,3790,0
20230807,170200,11287250790,3790,3790,3790,3790,0
20230807,170100,11287250790,3790,3790,3790,3790,0
20230807,170000,11287250790,3790,3790,3790,3790,0
20230807,165900,11287250790,3790,3790,3790,3790,0
20230807,165800,11287250790,3790,3790,3790,3790,0
20230807,165700,11287250790,3790,3790,3790,3790,0
20230807,165600,11287250790,3790,3790,3790,3790,0
20230807,165500,11287250790,3790,3790,3790,3790,0
20230807,165400,11287250790,3790,3790,3790,3790,0
20230807,165300,11287250790,3790,3790,3790,3790,0
20230807,165200,11287250790,3790,3790,3790,3790,0
20230807,165100,11287250790,3790,3790,3790,3790,0
20230807,165000,11287250790,3790,3790,3790,3790,0
20230807,164900,11287250790,3790,3790,3790,3790,82433
20230807,164800,11287250790,3790,3790,3790,3790,0
20230807,164700,11287250790,3790,3790,3790,3790,0
20230807,164600,11287250790,3790,3790,3790,3790,0
20230807,164500,11287250790,3790,3790,3790,3790,0
20230807,164400,11287250790,3790,3790,3790,3790,0
20230807,164300,11287250790,3790,3790,3790,3790,0
20230807,164200,11287250790,3790,3790,3790,3790,0
20230807,164100,11287250790,3790,3790,3790,3790,0
20230807,164000,11287250790,3790,3790,3790,3790,0
20230807,163900,11287250790,3790,3790,3790,3790,0
20230807,163800,11287250790,3790,3790,3790,3790,0
20230807,163700,11287250790,3790,3790,3790,3790,0
20230807,163600,11287250790,3790,3790,3790,3790,0
20230807,163500,11287250790,3790,3790,3790,3790,0
20230807,163400,11287250790,3790,3790,3790,3790,0
20230807,163300,11287250790,3790,3790,3790,3790,0
20230807,163200,11287250790,3790,3790,3790,3790,0
20230807,163100,11287250790,3790,3790,3790,3790,0
20230807,163000,11287250790,3790,3790,3790,3790,0
20230807,162900,11287250790,3790,3790,3790,3790,0
20230807,162800,11287250790,3790,3790,3790,3790,0
20230807,162700,11287250790,3790,3790,3790,3790,0
20230807,162600,11287250790,3790,3790,3790,3790,0
20230807,162500,11287250790,3790,3790,3790,3790,0
20230807,162400,11287250790,3790,3790,3790,3790,0
20230807,162300,11287250790,3790,3790,3790,3790,0
20230807,162200,11287250790,3790,3790,3790,3790,0
20230807,162100,11287250790,3790,3790,3790,3790,0
20230807,162000,11287250790,3790,3790,3790,3790,0
20230807,161900,11287250790,3790,3790,3790,3790,82433
20230807,161800,11287250790,3790,3790,3790,3790,0
20230807,161700,11287250790,3790,3790,3790,3790,0
20230807,161600,11287250790,3790,3790,3790,3790,0
20230807,161500,11287250790,3790,3790,3790,3790,0
20230807,161400,11287250790,3790,3790,3790,3790,0
20230807,161300,11287250790,3790,3790,3790,3790,0
20230807,161200,11287250790,3790,3790,3790,3790,0
20230807,161100,11287250790,3790,3790,3790,3790,0
20230807,161000,11287250790,3790,3790,3790,3790,0
20230807,160900,11287250790,3790,3790,3790,3790,0
20230807,160800,11287250790,3790,3790,3790,3790,0
20230807,160700,11287250790,3790,3790,3790,3790,0
20230807,160600,11287250790,3790,3790,3790,3790,0
20230807,160500,11287250790,3790,3790,3790,3790,0
20230807,160400,11287250790,3790,3790,3790,3790,0
20230807,160300,11287250790,3790,3790,3790,3790,0
20230807,160200,11287250790,3790,3790,3790,3790,0
20230807,160100,11287250790,3790,3790,3790,3790,0
20230807,160000,11287250790,3790,3790,3790,3790,0
20230807,155900,11287250790,3790,3790,3790,3790,0
20230807,155800,11287250790,3790,3790,3790,3790,0
20230807,155700,11287250790,3790,3790,3790,3790,0
20230807,155600,11287250790,3790,3790,3790,3790,0
20230807,155500,11287250790,3790,3790,3790,3790,0
20230807,155400,11287250790,3790,3790,3790,3790,0
20230807,155300,11287250790,3790,3790,3790,3790,0
20230807,155200,11287250790,3790,3790,3790,3790,0
20230807,155100,11287250790,3790,3790,3790,3790,0
20230807,155000,11287250790,3790,3790,3790,3790,0
20230807,154900,11287250790,3790,3790,3790,3790,82433
20230807,154800,11287250790,3790,3790,3790,3790,0
20230807,154700,11287250790,3790,3790,3790,3790,0
20230807,154600,11287250790,3790,3790,3790,3790,0
20230807,154500,11287250790,3790,3790,3790,3790,0
20230807,154400,11287250790,3790,3790,3790,3790,0
20230807,154300,11287250790,3790,3790,3790,3790,0
20230807,154200,11287250790,3790,3790,3790,3790,0
20230807,154100,11287250790,3790,3790,3790,3790,0
20230807,154000,11287250790,3790,3790,3790,3790,0
20230807,153900,11287250790,3790,3790,3790,3790,0
20230807,153800,11287250790,3790,3790,3790,3790,0
20230807,153700,11287250790,3790,3790,3790,3790,0
20230807,153600,11287250790,3790,3790,3790,3790,0
20230807,153500,11287250790,3790,3790,3790,3790,0
20230807,153400,11287250790,3790,3790,3790,3790,0
20230807,153300,11287250790,3790,3790,3790,3790,0
20230807,153200,11287250790,3790,3790,3790,3790,0
20230807,153100,11287250790,3790,3790,3790,3790,0
20230807,153000,11287250790,3790,3790,3790,3790,82433
20230807,152900,10974829720,3795,3795,3795,3795,0
20230807,152800,10974829720,3795,3795,3795,3795,0
20230807,152700,10974829720,3795,3795,3795,3795,0
20230807,152600,10974829720,3795,3795,3795,3795,0
20230807,152500,10974829720,3795,3795,3795,3795,0
20230807,152400,10974829720,3795,3795,3795,3795,0
20230807,152300,10974829720,3795,3795,3795,3795,0
20230807,152200,10974829720,3795,3795,3795,3795,0
20230807,152100,10974829720,3795,3795,3795,3795,0
20230807,152000,10974829720,3795,3795,3795,3795,0
20230807,151900,10974829720,3795,3775,3800,3775,41195
20230807,151800,10818794350,3775,3780,3790,3770,43748
20230807,151700,10653510505,3785,3765,3795,3765,58093
20230807,151600,10433789615,3760,3755,3770,3750,13569
20230807,151500,10382734625,3750,3750,3760,3750,6587
20230807,151400,10357997585,3755,3760,3760,3755,7887
20230807,151300,10328366895,3760,3760,3760,3750,6995
20230807,151200,10302082880,3760,3765,3770,3760,6752
20230807,151100,10276663420,3770,3740,3770,3740,41861
20230807,151000,10119508755,3740,3740,3745,3735,1442
20230807,150900,10114116600,3740,3750,3750,3740,6071
20230807,150800,10091380350,3755,3745,3755,3745,5070
20230807,150700,10072363070,3745,3755,3760,3735,8596
20230807,150600,10040128960,3755,3735,3760,3725,30100
20230807,150500,9927310870,3730,3705,3730,3705,49852
20230807,150400,9742015880,3705,3700,3705,3700,2995
20230807,150300,9730933160,3700,3705,3710,3700,2376
20230807,150200,9722131370,3700,3705,3705,3700,3570
20230807,150100,9708915815,3710,3715,3715,3705,1690
20230807,150000,9702646670,3720,3715,3720,3715,3005
20230807,145900,9691482965,3715,3710,3715,3710,2957
20230807,145800,9680503855,3715,3710,3715,3710,1518
20230807,145700,9674872070,3715,3710,3715,3710,4556
20230807,145600,9657968770,3710,3720,3720,3710,2859
20230807,145500,9647361850,3720,3720,3720,3710,1331
20230807,145400,9642418355,3720,3720,3720,3715,748
20230807,145300,9639635835,3715,3710,3715,3710,4541
20230807,145200,9622780865,3710,3710,3720,3705,2230
20230807,145100,9614511215,3710,3715,3720,3710,2593
20230807,145000,9604879325,3715,3720,3720,3715,452
20230807,144900,9603198090,3720,3725,3725,3720,496
20230807,144800,9601352805,3720,3715,3720,3715,8248
20230807,144700,9570696645,3710,3710,3710,3705,861
20230807,144600,9567502360,3705,3710,3710,3705,567
20230807,144500,9565398840,3710,3715,3720,3710,796
20230807,144400,9562444655,3715,3715,3720,3715,668
20230807,144300,9559961530,3715,3720,3725,3715,2443
20230807,144200,9550882650,3725,3720,3725,3715,888
20230807,144100,9547578165,3720,3725,3730,3720,817
20230807,144000,9544536915,3725,3725,3725,3725,859
20230807,143900,9541337140,3725,3730,3730,3725,4772
20230807,143800,9523538005,3730,3720,3730,3720,4088
20230807,143700,9508312960,3720,3715,3720,3715,6743
20230807,143600,9483230070,3720,3715,3720,3715,1454
20230807,143500,9477828290,3720,3715,3720,3715,795
20230807,143400,9474873515,3715,3715,3720,3715,648
20230807,143300,9472466150,3720,3730,3730,3720,2547
20230807,143200,9462988945,3730,3725,3730,3725,5288
20230807,143100,9443277140,3725,3715,3730,3715,6859
20230807,143000,9417755995,3710,3710,3715,3710,712
20230807,142900,9415113575,3710,3710,3715,3710,1064
20230807,142800,9411165830,3710,3710,3715,3710,551
20230807,142700,9409121115,3715,3695,3715,3695,10045
20230807,142600,9371899445,3695,3700,3700,3695,21
20230807,142500,9371821840,3690,3690,3700,3690,2235
20230807,142400,9363574525,3690,3695,3700,3690,2115
20230807,142300,9355760105,3695,3700,3700,3695,1571
20230807,142200,9349952040,3700,3700,3700,3700,286
20230807,142100,9348893840,3700,3705,3705,3700,746
20230807,142000,9346133635,3705,3700,3705,3700,896
20230807,141900,9342817700,3700,3700,3705,3700,1976
20230807,141800,9335506495,3700,3700,3705,3690,1378
20230807,141700,9330409670,3695,3700,3700,3690,5582
20230807,141600,9309785770,3700,3700,3700,3695,1099
20230807,141500,9305723710,3700,3705,3705,3700,1049
20230807,141400,9301837910,3705,3685,3705,3685,2170
20230807,141300,9293825520,3690,3690,3690,3685,360
20230807,141200,9292497170,3690,3685,3695,3685,2318
20230807,141100,9283948250,3685,3690,3690,3685,549
20230807,141000,9281925180,3685,3695,3695,3685,2163
20230807,140900,9273949180,3690,3700,3700,3690,2675
20230807,140800,9264051710,3700,3700,3705,3695,2373
20230807,140700,9255272965,3700,3705,3705,3690,1811
20230807,140600,9248575470,3705,3690,3710,3690,11920
20230807,140500,9204443700,3690,3685,3690,3680,4664
20230807,140400,9187235115,3685,3680,3685,3680,344
20230807,140300,9185969030,3680,3685,3690,3680,915
20230807,140200,9182601360,3680,3685,3690,3680,150
20230807,140100,9182048605,3690,3685,3690,3685,2070
20230807,140000,9174411255,3685,3680,3690,3680,1774
20230807,135900,9167873355,3680,3680,3680,3675,1871
20230807,135800,9160988090,3675,3670,3675,3670,671
20230807,135700,9158522350,3675,3670,3675,3670,295
20230807,135600,9157439215,3675,3670,3675,3670,723
20230807,135500,9154784920,3670,3670,3675,3670,4631
20230807,135400,9137788865,3675,3670,3675,3670,1548
20230807,135300,9132106885,3675,3670,3680,3670,4205
20230807,135200,9116665935,3675,3680,3680,3675,3984
20230807,135100,9102022465,3680,3680,3685,3675,2476
20230807,135000,9092922385,3685,3680,3685,3675,1083
20230807,134900,9088941435,3680,3680,3685,3680,290
20230807,134800,9087873540,3675,3675,3675,3675,1121
20230807,134700,9083753865,3680,3680,3680,3675,430
20230807,134600,9082172640,3680,3675,3680,3675,1227
20230807,134500,9077659270,3680,3675,3680,3675,206
20230807,134400,9076901665,3675,3675,3675,3675,613
20230807,134300,9074648890,3680,3670,3680,3670,672
20230807,134200,9072179270,3670,3675,3680,3670,1662
20230807,134100,9066076005,3675,3680,3680,3675,1335
20230807,134000,9061169875,3680,3695,3695,3675,4450
20230807,133900,9044768580,3695,3690,3695,3690,1430
20230807,133800,9039486220,3695,3680,3695,3680,2568
20230807,133700,9030019745,3675,3680,3680,3675,5488
20230807,133600,9009851045,3675,3670,3680,3670,1437
20230807,133500,9004565325,3670,3680,3685,3670,4798
20230807,133400,8986927730,3680,3680,3680,3675,1605
20230807,133300,8981026560,3680,3680,3685,3680,322
20230807,133200,8979841210,3680,3680,3685,3675,3921
20230807,133100,8965397590,3680,3680,3690,3680,1686
20230807,133000,8959190125,3680,3685,3690,3680,1470
20230807,132900,8953777180,3685,3690,3690,3680,516
20230807,132800,8951875230,3690,3680,3690,3680,371
20230807,132700,8950507860,3680,3685,3690,3680,785
20230807,132600,8947619005,3680,3680,3690,3680,1448
20230807,132500,8942288345,3680,3685,3685,3680,1067
20230807,132400,8938359690,3680,3685,3690,3680,3465
20230807,132300,8925589340,3685,3680,3690,3675,432
20230807,132200,8923997785,3680,3675,3685,3675,209
20230807,132100,8923229105,3675,3675,3680,3670,3519
20230807,132000,8910291990,3675,3685,3685,3675,4041
20230807,131900,8895431145,3685,3690,3690,3680,3767
20230807,131800,8881545565,3690,3695,3700,3690,1710
20230807,131700,8875234620,3695,3700,3700,3695,3653
20230807,131600,8861720485,3700,3705,3710,3700,1329
20230807,131500,8856797225,3710,3700,3710,3700,2300
20230807,131400,8848284955,3705,3695,3705,3695,6435
20230807,131300,8824495850,3695,3695,3700,3690,5240
20230807,131200,8805134030,3700,3705,3705,3695,1029
20230807,131100,8801327395,3705,3710,3710,3705,1871
20230807,131000,8794390035,3715,3705,3715,3705,819
20230807,130900,8791355490,3715,3725,3725,3710,5202
20230807,130800,8772033590,3720,3725,3725,3720,1400
20230807,130700,8766825560,3720,3720,3725,3720,789
20230807,130600,8763889090,3720,3730,3730,3695,9111
20230807,130500,8730031375,3730,3735,3735,3730,6447
20230807,130400,8705976560,3735,3740,3740,3735,2343
20230807,130300,8697218950,3745,3740,3745,3735,1778
20230807,130200,8690568030,3745,3750,3750,3735,1949
20230807,130100,8683274945,3750,3755,3760,3745,3808
20230807,130000,8668989415,3760,3755,3760,3750,3512
20230807,125900,8655802185,3755,3750,3765,3750,6270
20230807,125800,8632239085,3755,3760,3760,3750,18367
20230807,125700,8563302850,3760,3765,3770,3755,11492
20230807,125600,8520059940,3765,3750,3770,3745,35078
20230807,125500,8388347195,3750,3735,3750,3735,5040
20230807,125400,8369481115,3735,3740,3745,3730,7875
20230807,125300,8340057940,3740,3740,3745,3735,3551
20230807,125200,8326774105,3745,3740,3745,3735,4730
20230807,125100,8309076005,3740,3730,3745,3730,12169
20230807,125000,8263605480,3730,3725,3730,3725,12903
20230807,124900,8215524650,3720,3705,3725,3705,11820
20230807,124800,8171589850,3705,3700,3705,3695,3905
20230807,124700,8157132010,3700,3700,3700,3700,302
20230807,124600,8156014610,3710,3700,3710,3700,674
20230807,124500,8153519680,3700,3710,3710,3700,8072
20230807,124400,8123650850,3710,3705,3710,3700,2742
20230807,124300,8113491705,3710,3710,3710,3705,1112
20230807,124200,8109371705,3710,3720,3720,3710,3678
20230807,124100,8095726080,3715,3720,3725,3705,3672
20230807,124000,8082076405,3720,3720,3725,3720,578
20230807,123900,8079925120,3725,3715,3725,3715,8304
20230807,123800,8049048265,3715,3705,3720,3705,8766
20230807,123700,8016523405,3705,3710,3710,3700,820
20230807,123600,8013484025,3710,3715,3720,3700,2682
20230807,123500,8003520350,3715,3710,3720,3700,4525
20230807,123400,7986732365,3715,3705,3715,3705,19
20230807,123300,7986661860,3715,3715,3720,3710,363
20230807,123200,7985313960,3715,3700,3715,3700,6243
20230807,123100,7962162345,3705,3705,3710,3705,3061
20230807,123000,7950820745,3710,3720,3725,3710,2287
20230807,122900,7942323860,3720,3705,3720,3705,6409
20230807,122800,7918522720,3710,3710,3710,3700,457
20230807,122700,7916829380,3710,3705,3710,3705,1849
20230807,122600,7909975415,3705,3710,3710,3705,46
20230807,122500,7909804900,3705,3700,3715,3700,4147
20230807,122400,7894424470,3705,3700,3705,3700,1983
20230807,122300,7887087335,3705,3700,3705,3695,4103
20230807,122200,7871895470,3705,3700,3705,3695,2041
20230807,122100,7864346785,3700,3710,3710,3700,2307
20230807,122000,7855806875,3710,3700,3710,3700,10821
20230807,121900,7815727620,3700,3695,3700,3690,2310
20230807,121800,7807192250,3690,3695,3700,3690,1023
20230807,121700,7803411540,3695,3695,3695,3690,8670
20230807,121600,7771380245,3690,3685,3690,3680,3559
20230807,121500,7758255005,3690,3685,3690,3685,507
20230807,121400,7756386190,3690,3685,3690,3685,2597
20230807,121300,7746804635,3685,3690,3690,3685,319
20230807,121200,7745627535,3690,3680,3690,3680,163
20230807,121100,7745026160,3690,3690,3695,3685,6704
20230807,121000,7720304185,3690,3690,3690,3685,2548
20230807,120900,7710903070,3690,3690,3690,3690,22
20230807,120800,7710821890,3690,3690,3695,3680,4367
20230807,120700,7694739170,3695,3700,3700,3685,3097
20230807,120600,7683301140,3700,3685,3700,3680,8275
20230807,120500,7652766745,3685,3675,3685,3675,1454
20230807,120400,7647416940,3675,3690,3690,3675,4985
20230807,120300,7629053570,3690,3680,3690,3680,2734
20230807,120200,7618980790,3685,3675,3685,3670,3046
20230807,120100,7607776640,3670,3680,3680,3670,1290
20230807,120000,7603036915,3680,3685,3685,3675,603
20230807,115900,7600820140,3680,3665,3685,3665,3390
20230807,115800,7588361205,3665,3670,3670,3660,899
20230807,115700,7585068020,3665,3670,3670,3665,224
20230807,115600,7584246715,3670,3670,3670,3665,526
20230807,115500,7582317910,3670,3665,3670,3665,504
20230807,115400,7580470730,3665,3665,3665,3660,1845
20230807,115300,7573709440,3665,3665,3665,3660,234
20230807,115200,7572851840,3665,3660,3670,3660,134
20230807,115100,7572360685,3665,3655,3665,3650,2530
20230807,115000,7563110615,3660,3670,3670,3660,575
20230807,114900,7561005915,3665,3665,3670,3655,1870
20230807,114800,7554159840,3660,3660,3660,3655,2849
20230807,114700,7543736230,3660,3665,3665,3660,2336
20230807,114600,7535181435,3665,3665,3665,3660,109
20230807,114500,7534782145,3665,3660,3665,3660,2350
20230807,114400,7526175955,3660,3670,3670,3660,1696
20230807,114300,7519963000,3665,3670,3675,3660,968
20230807,114200,7516414290,3670,3665,3675,3660,2064
20230807,114100,7508847670,3665,3675,3680,3665,9173
20230807,114000,7475171670,3665,3670,3675,3665,8582
20230807,113900,7443684910,3665,3660,3670,3655,2986
20230807,113800,7432745450,3660,3660,3665,3645,3327
20230807,113700,7420580370,3645,3655,3660,3640,6733
20230807,113600,7396016970,3655,3655,3655,3640,6753
20230807,113500,7371383385,3655,3670,3670,3635,42410
20230807,113400,7216646020,3670,3670,3675,3670,1698
20230807,113300,7210407305,3675,3665,3675,3665,1639
20230807,113200,7204397570,3665,3665,3670,3660,4683
20230807,113100,7187238965,3670,3660,3670,3655,1245
20230807,113000,7182680040,3665,3660,3675,3655,6576
20230807,112900,7158602995,3660,3675,3675,3660,7591
20230807,112800,7130783820,3670,3660,3670,3650,10676
20230807,112700,7091726745,3660,3665,3675,3655,11112
20230807,112600,7051026050,3665,3675,3685,3660,26816
20230807,112500,6952627380,3680,3715,3715,3660,48208
20230807,112400,6775086255,3715,3695,3720,3690,23513
20230807,112300,6688108075,3700,3720,3730,3690,56760
20230807,112200,6477478060,3725,3740,3745,3710,69587
20230807,112100,6218226285,3740,3770,3770,3740,55772
20230807,112000,6008799750,3770,3780,3820,3740,108929
20230807,111900,5596812035,3780,3775,3820,3740,227126
20230807,111800,4736493335,3775,3695,3785,3690,171898
20230807,111700,4093089695,3695,3685,3700,3685,14384
20230807,111600,4039990055,3685,3680,3685,3680,3885
20230807,111500,4025674790,3680,3665,3680,3665,22187
20230807,111400,3944197180,3675,3670,3675,3665,876
20230807,111300,3940984720,3670,3665,3675,3665,6117
20230807,111200,3918535440,3670,3670,3670,3665,1592
20230807,111100,3912694750,3670,3665,3670,3665,1165
20230807,111000,3908423535,3670,3670,3670,3670,240
20230807,110900,3907542735,3665,3660,3665,3660,352
20230807,110800,3906252845,3665,3665,3670,3665,1534
20230807,110700,3900630650,3665,3665,3665,3665,215
20230807,110600,3899842675,3665,3670,3670,3665,305
20230807,110500,3898723595,3670,3660,3670,3660,964
20230807,110400,3895195320,3660,3670,3670,3660,365
20230807,110300,3893856385,3660,3670,3680,3660,8306
20230807,110200,3863327485,3670,3660,3670,3660,3552
20230807,110100,3850294690,3665,3660,3665,3655,459
20230807,110000,3848615265,3660,3650,3660,3645,11673
20230807,105900,3805985010,3650,3645,3650,3640,3219
20230807,105800,3794251955,3650,3650,3650,3650,758
20230807,105700,3791485255,3650,3650,3655,3650,997
20230807,105600,3787846175,3650,3655,3655,3650,540
20230807,105500,3785873975,3655,3645,3660,3645,64
20230807,105400,3785640450,3645,3660,3660,3645,2697
20230807,105300,3775797350,3655,3655,3655,3655,493
20230807,105200,3773995435,3660,3665,3665,3660,3253
20230807,105100,3762079850,3665,3670,3675,3665,2513
20230807,105000,3752868560,3675,3680,3680,3665,2796
20230807,104900,3742606910,3675,3675,3675,3675,1154
20230807,104800,3738365960,3670,3660,3675,3660,6877
20230807,104700,3713100785,3660,3665,3665,3655,327
20230807,104600,3711903910,3650,3665,3665,3650,2665
20230807,104500,3702141425,3665,3655,3665,3655,646
20230807,104400,3699777680,3655,3640,3655,3635,2862
20230807,104300,3689362935,3640,3660,3670,3635,6383
20230807,104200,3666080335,3660,3670,3670,3650,5379
20230807,104100,3646378195,3670,3675,3675,3670,380
20230807,104000,3644983455,3675,3680,3680,3675,1470
20230807,103900,3639581145,3675,3685,3685,3675,6331
20230807,103800,3616280550,3690,3695,3695,3680,14597
20230807,103700,3562421105,3695,3685,3695,3685,20670
20230807,103600,3486160515,3685,3685,3690,3685,14471
20230807,103500,3432834865,3685,3680,3685,3680,2130
20230807,103400,3424996450,3680,3670,3680,3670,2753
20230807,103300,3414873740,3670,3650,3670,3650,5852
20230807,103200,3393423415,3655,3655,3655,3650,646
20230807,103100,3391062350,3655,3665,3665,3655,311
20230807,103000,3389924625,3655,3665,3665,3655,1695
20230807,102900,3383723440,3665,3660,3670,3660,604
20230807,102800,3381510600,3665,3650,3670,3650,11820
20230807,102700,3338288330,3645,3645,3650,3645,416
20230807,102600,3336770190,3645,3645,3645,3640,1643
20230807,102500,3330781555,3645,3640,3650,3640,603
20230807,102400,3328584600,3650,3650,3650,3640,2362
20230807,102300,3319978290,3650,3660,3660,3640,4318
20230807,102200,3304224505,3665,3655,3665,3655,4260
20230807,102100,3288618140,3655,3655,3655,3655,190
20230807,102000,3287923690,3655,3650,3655,3650,271
20230807,101900,3286933890,3650,3645,3650,3640,1258
20230807,101800,3282343620,3645,3645,3650,3645,2348
20230807,101700,3273784990,3645,3655,3655,3645,1959
20230807,101600,3266636695,3655,3660,3660,3650,1276
20230807,101500,3261971875,3660,3655,3660,3655,1714
20230807,101400,3255700785,3655,3655,3655,3655,887
20230807,101300,3252458800,3655,3650,3655,3650,11
20230807,101200,3252418645,3655,3655,3655,3650,1223
20230807,101100,3247948655,3645,3650,3650,3645,1506
20230807,101000,3242452205,3650,3645,3650,3645,811
20230807,100900,3239493055,3650,3645,3650,3645,596
20230807,100800,3237320135,3645,3635,3645,3635,2950
20230807,100700,3226570375,3640,3640,3640,3635,3690
20230807,100600,3213140835,3640,3635,3640,3635,1121
20230807,100500,3209065995,3635,3630,3635,3630,1766
20230807,100400,3202652990,3620,3620,3620,3620,281
20230807,100300,3201635770,3620,3620,3630,3620,979
20230807,100200,3198091420,3620,3630,3630,3615,1653
20230807,100100,3192108170,3620,3635,3635,3620,4966
20230807,100000,3174119315,3630,3630,3635,3630,1460
20230807,095900,3168819460,3635,3630,3635,3630,673
20230807,095800,3166375895,3630,3620,3630,3620,10824
20230807,095700,3127095660,3620,3625,3625,3620,798
20230807,095600,3124203790,3620,3620,3625,3620,1346
20230807,095500,3119331265,3620,3625,3625,3610,782
20230807,095400,3116500200,3625,3610,3625,3595,4242
20230807,095300,3101197010,3610,3615,3620,3590,13739
20230807,095200,3051695625,3615,3625,3625,3615,4994
20230807,095100,3033607715,3630,3635,3640,3630,5815
20230807,095000,3012488985,3635,3630,3640,3630,773
20230807,094900,3009681530,3630,3630,3645,3630,980
20230807,094800,3006124115,3630,3640,3640,3630,7562
20230807,094700,2978660905,3640,3635,3650,3635,3450
20230807,094600,2966104460,3635,3650,3650,3635,2889
20230807,094500,2955584600,3650,3650,3655,3640,1346
20230807,094400,2950673665,3650,3645,3650,3635,1200
20230807,094300,2946305635,3640,3645,3645,3635,983
20230807,094200,2942727680,3645,3630,3645,3630,2027
20230807,094100,2935358030,3635,3640,3640,3630,3475
20230807,094000,2922727485,3640,3645,3650,3640,9341
20230807,093900,2888708355,3645,3650,3650,3640,7108
20230807,093800,2862802050,3650,3640,3655,3635,12382
20230807,093700,2817641820,3635,3630,3655,3615,9034
20230807,093600,2784843240,3625,3670,3670,3625,21751
20230807,093500,2705435355,3665,3670,3670,3665,2754
20230807,093400,2695339390,3670,3680,3680,3665,13340
20230807,093300,2646346545,3680,3700,3700,3675,22438
20230807,093200,2563631065,3695,3700,3705,3695,6859
20230807,093100,2538258840,3705,3715,3715,3695,19763
20230807,093000,2465100920,3715,3715,3720,3710,5171
20230807,092900,2445896740,3715,3720,3720,3715,2849
20230807,092800,2435309845,3720,3720,3725,3715,6771
20230807,092700,2410120810,3720,3715,3725,3710,23258
20230807,092600,2323619890,3715,3705,3715,3700,8344
20230807,092500,2292669955,3705,3705,3705,3695,4842
20230807,092400,2274750090,3700,3710,3710,3700,5560
20230807,092300,2254168115,3710,3705,3710,3695,4055
20230807,092200,2239156285,3705,3700,3705,3695,5480
20230807,092100,2218878765,3700,3700,3705,3695,11535
20230807,092000,2176186910,3695,3700,3700,3690,7002
20230807,091900,2150298580,3700,3690,3700,3690,5367
20230807,091800,2130461035,3690,3685,3690,3675,17396
20230807,091700,2066400320,3685,3685,3690,3680,2846
20230807,091600,2055907300,3685,3685,3685,3680,6339
20230807,091500,2032570180,3685,3680,3685,3675,8475
20230807,091400,2001390270,3675,3695,3700,3675,11889
20230807,091300,1957587100,3700,3705,3710,3685,20300
20230807,091200,1882489035,3705,3720,3720,3705,27266
20230807,091100,1781303320,3720,3725,3725,3710,13208
20230807,091000,1732261900,3725,3730,3730,3710,27715
20230807,090900,1629096045,3730,3715,3730,3700,28750
20230807,090800,1522201030,3710,3715,3720,3700,19910
20230807,090700,1448257645,3715,3700,3715,3695,25808
20230807,090600,1352724880,3700,3680,3700,3675,21781
20230807,090500,1272430820,3680,3690,3700,3680,18662
20230807,090400,1203629910,3690,3720,3720,3675,21454
20230807,090300,1124364665,3705,3745,3750,3705,52179
20230807,090200,929656120,3745,3705,3755,3690,97641
20230807,090100,566043875,3705,3705,3710,3645,39074
20230807,090000,422119195,3710,3580,3730,3575,114822