KissMeData/099430/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,194600,57766237350,7750,7750,7750,7750,50155
20230803,194500,57766237350,7750,7750,7750,7750,0
20230803,194400,57766237350,7750,7750,7750,7750,0
20230803,194300,57766237350,7750,7750,7750,7750,0
20230803,194200,57766237350,7750,7750,7750,7750,0
20230803,194100,57766237350,7750,7750,7750,7750,0
20230803,194000,57766237350,7750,7750,7750,7750,0
20230803,193900,57766237350,7750,7750,7750,7750,0
20230803,193800,57766237350,7750,7750,7750,7750,0
20230803,193700,57766237350,7750,7750,7750,7750,0
20230803,193600,57766237350,7750,7750,7750,7750,0
20230803,193500,57766237350,7750,7750,7750,7750,0
20230803,193400,57766237350,7750,7750,7750,7750,0
20230803,193300,57766237350,7750,7750,7750,7750,0
20230803,193200,57766237350,7750,7750,7750,7750,0
20230803,193100,57766237350,7750,7750,7750,7750,0
20230803,193000,57766237350,7750,7750,7750,7750,0
20230803,192900,57766237350,7750,7750,7750,7750,0
20230803,192800,57766237350,7750,7750,7750,7750,0
20230803,192700,57766237350,7750,7750,7750,7750,0
20230803,192600,57766237350,7750,7750,7750,7750,0
20230803,192500,57766237350,7750,7750,7750,7750,0
20230803,192400,57766237350,7750,7750,7750,7750,0
20230803,192300,57766237350,7750,7750,7750,7750,0
20230803,192200,57766237350,7750,7750,7750,7750,0
20230803,192100,57766237350,7750,7750,7750,7750,0
20230803,192000,57766237350,7750,7750,7750,7750,0
20230803,191900,57766237350,7750,7750,7750,7750,0
20230803,191800,57766237350,7750,7750,7750,7750,0
20230803,191700,57766237350,7750,7750,7750,7750,0
20230803,191600,57766237350,7750,7750,7750,7750,50155
20230803,191500,57766237350,7750,7750,7750,7750,0
20230803,191400,57766237350,7750,7750,7750,7750,0
20230803,191300,57766237350,7750,7750,7750,7750,0
20230803,191200,57766237350,7750,7750,7750,7750,0
20230803,191100,57766237350,7750,7750,7750,7750,0
20230803,191000,57766237350,7750,7750,7750,7750,0
20230803,190900,57766237350,7750,7750,7750,7750,0
20230803,190800,57766237350,7750,7750,7750,7750,0
20230803,190700,57766237350,7750,7750,7750,7750,0
20230803,190600,57766237350,7750,7750,7750,7750,0
20230803,190500,57766237350,7750,7750,7750,7750,0
20230803,190400,57766237350,7750,7750,7750,7750,0
20230803,190300,57766237350,7750,7750,7750,7750,0
20230803,190200,57766237350,7750,7750,7750,7750,0
20230803,190100,57766237350,7750,7750,7750,7750,0
20230803,190000,57766237350,7750,7750,7750,7750,0
20230803,185900,57766237350,7750,7750,7750,7750,0
20230803,185800,57766237350,7750,7750,7750,7750,0
20230803,185700,57766237350,7750,7750,7750,7750,0
20230803,185600,57766237350,7750,7750,7750,7750,0
20230803,185500,57766237350,7750,7750,7750,7750,0
20230803,185400,57766237350,7750,7750,7750,7750,0
20230803,185300,57766237350,7750,7750,7750,7750,0
20230803,185200,57766237350,7750,7750,7750,7750,0
20230803,185100,57766237350,7750,7750,7750,7750,0
20230803,185000,57766237350,7750,7750,7750,7750,0
20230803,184900,57766237350,7750,7750,7750,7750,0
20230803,184800,57766237350,7750,7750,7750,7750,0
20230803,184700,57766237350,7750,7750,7750,7750,0
20230803,184600,57766237350,7750,7750,7750,7750,50155
20230803,184500,57766237350,7750,7750,7750,7750,0
20230803,184400,57766237350,7750,7750,7750,7750,0
20230803,184300,57766237350,7750,7750,7750,7750,0
20230803,184200,57766237350,7750,7750,7750,7750,0
20230803,184100,57766237350,7750,7750,7750,7750,0
20230803,184000,57766237350,7750,7750,7750,7750,0
20230803,183900,57766237350,7750,7750,7750,7750,0
20230803,183800,57766237350,7750,7750,7750,7750,0
20230803,183700,57766237350,7750,7750,7750,7750,0
20230803,183600,57766237350,7750,7750,7750,7750,0
20230803,183500,57766237350,7750,7750,7750,7750,0
20230803,183400,57766237350,7750,7750,7750,7750,0
20230803,183300,57766237350,7750,7750,7750,7750,0
20230803,183200,57766237350,7750,7750,7750,7750,0
20230803,183100,57766237350,7750,7750,7750,7750,0
20230803,183000,57766237350,7750,7750,7750,7750,0
20230803,182900,57766237350,7750,7750,7750,7750,0
20230803,182800,57766237350,7750,7750,7750,7750,0
20230803,182700,57766237350,7750,7750,7750,7750,0
20230803,182600,57766237350,7750,7750,7750,7750,0
20230803,182500,57766237350,7750,7750,7750,7750,0
20230803,182400,57766237350,7750,7750,7750,7750,0
20230803,182300,57766237350,7750,7750,7750,7750,0
20230803,182200,57766237350,7750,7750,7750,7750,0
20230803,182100,57766237350,7750,7750,7750,7750,0
20230803,182000,57766237350,7750,7750,7750,7750,0
20230803,181900,57766237350,7750,7750,7750,7750,0
20230803,181800,57766237350,7750,7750,7750,7750,0
20230803,181700,57766237350,7750,7750,7750,7750,0
20230803,181600,57766237350,7750,7750,7750,7750,50155
20230803,181500,57766237350,7750,7750,7750,7750,0
20230803,181400,57766237350,7750,7750,7750,7750,0
20230803,181300,57766237350,7750,7750,7750,7750,0
20230803,181200,57766237350,7750,7750,7750,7750,0
20230803,181100,57766237350,7750,7750,7750,7750,0
20230803,181000,57766237350,7750,7750,7750,7750,0
20230803,180900,57766237350,7750,7750,7750,7750,0
20230803,180800,57766237350,7750,7750,7750,7750,0
20230803,180700,57766237350,7750,7750,7750,7750,0
20230803,180600,57766237350,7750,7750,7750,7750,0
20230803,180500,57766237350,7750,7750,7750,7750,0
20230803,180400,57766237350,7750,7750,7750,7750,0
20230803,180300,57766237350,7750,7750,7750,7750,0
20230803,180200,57766237350,7750,7750,7750,7750,0
20230803,180100,57766237350,7750,7750,7750,7750,0
20230803,180000,57766237350,7750,7750,7750,7750,0
20230803,175900,57766237350,7750,7750,7750,7750,0
20230803,175800,57766237350,7750,7750,7750,7750,0
20230803,175700,57766237350,7750,7750,7750,7750,0
20230803,175600,57766237350,7750,7750,7750,7750,0
20230803,175500,57766237350,7750,7750,7750,7750,0
20230803,175400,57766237350,7750,7750,7750,7750,0
20230803,175300,57766237350,7750,7750,7750,7750,0
20230803,175200,57766237350,7750,7750,7750,7750,0
20230803,175100,57766237350,7750,7750,7750,7750,0
20230803,175000,57766237350,7750,7750,7750,7750,0
20230803,174900,57766237350,7750,7750,7750,7750,0
20230803,174800,57766237350,7750,7750,7750,7750,0
20230803,174700,57766237350,7750,7750,7750,7750,0
20230803,174600,57766237350,7750,7750,7750,7750,50155
20230803,174500,57766237350,7750,7750,7750,7750,0
20230803,174400,57766237350,7750,7750,7750,7750,0
20230803,174300,57766237350,7750,7750,7750,7750,0
20230803,174200,57766237350,7750,7750,7750,7750,0
20230803,174100,57766237350,7750,7750,7750,7750,0
20230803,174000,57766237350,7750,7750,7750,7750,0
20230803,173900,57766237350,7750,7750,7750,7750,0
20230803,173800,57766237350,7750,7750,7750,7750,0
20230803,173700,57766237350,7750,7750,7750,7750,0
20230803,173600,57766237350,7750,7750,7750,7750,0
20230803,173500,57766237350,7750,7750,7750,7750,0
20230803,173400,57766237350,7750,7750,7750,7750,0
20230803,173300,57766237350,7750,7750,7750,7750,0
20230803,173200,57766237350,7750,7750,7750,7750,0
20230803,173100,57766237350,7750,7750,7750,7750,0
20230803,173000,57766237350,7750,7750,7750,7750,0
20230803,172900,57766237350,7750,7750,7750,7750,0
20230803,172800,57766237350,7750,7750,7750,7750,0
20230803,172700,57766237350,7750,7750,7750,7750,0
20230803,172600,57766237350,7750,7750,7750,7750,0
20230803,172500,57766237350,7750,7750,7750,7750,0
20230803,172400,57766237350,7750,7750,7750,7750,0
20230803,172300,57766237350,7750,7750,7750,7750,0
20230803,172200,57766237350,7750,7750,7750,7750,0
20230803,172100,57766237350,7750,7750,7750,7750,0
20230803,172000,57766237350,7750,7750,7750,7750,0
20230803,171900,57766237350,7750,7750,7750,7750,0
20230803,171800,57766237350,7750,7750,7750,7750,0
20230803,171700,57766237350,7750,7750,7750,7750,0
20230803,171600,57766237350,7750,7750,7750,7750,50155
20230803,171500,57766237350,7750,7750,7750,7750,0
20230803,171400,57766237350,7750,7750,7750,7750,0
20230803,171300,57766237350,7750,7750,7750,7750,0
20230803,171200,57766237350,7750,7750,7750,7750,0
20230803,171100,57766237350,7750,7750,7750,7750,0
20230803,171000,57766237350,7750,7750,7750,7750,0
20230803,170900,57766237350,7750,7750,7750,7750,0
20230803,170800,57766237350,7750,7750,7750,7750,0
20230803,170700,57766237350,7750,7750,7750,7750,0
20230803,170600,57766237350,7750,7750,7750,7750,0
20230803,170500,57766237350,7750,7750,7750,7750,0
20230803,170400,57766237350,7750,7750,7750,7750,0
20230803,170300,57766237350,7750,7750,7750,7750,0
20230803,170200,57766237350,7750,7750,7750,7750,0
20230803,170100,57766237350,7750,7750,7750,7750,0
20230803,170000,57766237350,7750,7750,7750,7750,0
20230803,165900,57766237350,7750,7750,7750,7750,0
20230803,165800,57766237350,7750,7750,7750,7750,0
20230803,165700,57766237350,7750,7750,7750,7750,0
20230803,165600,57766237350,7750,7750,7750,7750,0
20230803,165500,57766237350,7750,7750,7750,7750,0
20230803,165400,57766237350,7750,7750,7750,7750,0
20230803,165300,57766237350,7750,7750,7750,7750,0
20230803,165200,57766237350,7750,7750,7750,7750,0
20230803,165100,57766237350,7750,7750,7750,7750,0
20230803,165000,57766237350,7750,7750,7750,7750,0
20230803,164900,57766237350,7750,7750,7750,7750,0
20230803,164800,57766237350,7750,7750,7750,7750,0
20230803,164700,57766237350,7750,7750,7750,7750,0
20230803,164600,57766237350,7750,7750,7750,7750,50155
20230803,164500,57766237350,7750,7750,7750,7750,0
20230803,164400,57766237350,7750,7750,7750,7750,0
20230803,164300,57766237350,7750,7750,7750,7750,0
20230803,164200,57766237350,7750,7750,7750,7750,0
20230803,164100,57766237350,7750,7750,7750,7750,0
20230803,164000,57766237350,7750,7750,7750,7750,0
20230803,163900,57766237350,7750,7750,7750,7750,0
20230803,163800,57766237350,7750,7750,7750,7750,0
20230803,163700,57766237350,7750,7750,7750,7750,0
20230803,163600,57766237350,7750,7750,7750,7750,0
20230803,163500,57766237350,7750,7750,7750,7750,0
20230803,163400,57766237350,7750,7750,7750,7750,0
20230803,163300,57766237350,7750,7750,7750,7750,0
20230803,163200,57766237350,7750,7750,7750,7750,0
20230803,163100,57766237350,7750,7750,7750,7750,0
20230803,163000,57766237350,7750,7750,7750,7750,0
20230803,162900,57766237350,7750,7750,7750,7750,0
20230803,162800,57766237350,7750,7750,7750,7750,0
20230803,162700,57766237350,7750,7750,7750,7750,0
20230803,162600,57766237350,7750,7750,7750,7750,0
20230803,162500,57766237350,7750,7750,7750,7750,0
20230803,162400,57766237350,7750,7750,7750,7750,0
20230803,162300,57766237350,7750,7750,7750,7750,0
20230803,162200,57766237350,7750,7750,7750,7750,0
20230803,162100,57766237350,7750,7750,7750,7750,0
20230803,162000,57766237350,7750,7750,7750,7750,0
20230803,161900,57766237350,7750,7750,7750,7750,0
20230803,161800,57766237350,7750,7750,7750,7750,0
20230803,161700,57766237350,7750,7750,7750,7750,0
20230803,161600,57766237350,7750,7750,7750,7750,50155
20230803,161500,57766237350,7750,7750,7750,7750,0
20230803,161400,57766237350,7750,7750,7750,7750,0
20230803,161300,57766237350,7750,7750,7750,7750,0
20230803,161200,57766237350,7750,7750,7750,7750,0
20230803,161100,57766237350,7750,7750,7750,7750,0
20230803,161000,57766237350,7750,7750,7750,7750,0
20230803,160900,57766237350,7750,7750,7750,7750,0
20230803,160800,57766237350,7750,7750,7750,7750,0
20230803,160700,57766237350,7750,7750,7750,7750,0
20230803,160600,57766237350,7750,7750,7750,7750,0
20230803,160500,57766237350,7750,7750,7750,7750,0
20230803,160400,57766237350,7750,7750,7750,7750,0
20230803,160300,57766237350,7750,7750,7750,7750,0
20230803,160200,57766237350,7750,7750,7750,7750,0
20230803,160100,57766237350,7750,7750,7750,7750,0
20230803,160000,57766237350,7750,7750,7750,7750,0
20230803,155900,57766237350,7750,7750,7750,7750,0
20230803,155800,57766237350,7750,7750,7750,7750,0
20230803,155700,57766237350,7750,7750,7750,7750,0
20230803,155600,57766237350,7750,7750,7750,7750,0
20230803,155500,57766237350,7750,7750,7750,7750,0
20230803,155400,57766237350,7750,7750,7750,7750,0
20230803,155300,57766237350,7750,7750,7750,7750,0
20230803,155200,57766237350,7750,7750,7750,7750,0
20230803,155100,57766237350,7750,7750,7750,7750,0
20230803,155000,57766237350,7750,7750,7750,7750,0
20230803,154900,57766237350,7750,7750,7750,7750,0
20230803,154800,57766237350,7750,7750,7750,7750,0
20230803,154700,57766237350,7750,7750,7750,7750,0
20230803,154600,57766237350,7750,7750,7750,7750,50155
20230803,154500,57766237350,7750,7750,7750,7750,0
20230803,154400,57766237350,7750,7750,7750,7750,0
20230803,154300,57766237350,7750,7750,7750,7750,0
20230803,154200,57766237350,7750,7750,7750,7750,0
20230803,154100,57766237350,7750,7750,7750,7750,0
20230803,154000,57766237350,7750,7750,7750,7750,0
20230803,153900,57766237350,7750,7750,7750,7750,0
20230803,153800,57766237350,7750,7750,7750,7750,0
20230803,153700,57766237350,7750,7750,7750,7750,0
20230803,153600,57766237350,7750,7750,7750,7750,0
20230803,153500,57766237350,7750,7750,7750,7750,0
20230803,153400,57766237350,7750,7750,7750,7750,0
20230803,153300,57766237350,7750,7750,7750,7750,0
20230803,153200,57766237350,7750,7750,7750,7750,0
20230803,153100,57766237350,7750,7750,7750,7750,0
20230803,153000,57766237350,7750,7750,7750,7750,50155
20230803,152900,57377536100,7780,7780,7780,7780,0
20230803,152800,57377536100,7780,7780,7780,7780,0
20230803,152700,57377536100,7780,7780,7780,7780,0
20230803,152600,57377536100,7780,7780,7780,7780,0
20230803,152500,57377536100,7780,7780,7780,7780,0
20230803,152400,57377536100,7780,7780,7780,7780,0
20230803,152300,57377536100,7780,7780,7780,7780,0
20230803,152200,57377536100,7780,7780,7780,7780,0
20230803,152100,57377536100,7780,7780,7780,7780,0
20230803,152000,57377536100,7780,7780,7780,7780,0
20230803,151900,57377536100,7780,7750,7780,7750,10037
20230803,151800,57299529710,7750,7770,7770,7720,12484
20230803,151700,57202925850,7770,7750,7770,7740,9004
20230803,151600,57133056500,7750,7720,7760,7710,19782
20230803,151500,56980169710,7720,7720,7730,7700,6685
20230803,151400,56928603330,7720,7730,7730,7710,6263
20230803,151300,56880248130,7730,7720,7730,7710,2190
20230803,151200,56863343330,7730,7720,7730,7720,6408
20230803,151100,56813863980,7720,7720,7740,7710,7694
20230803,151000,56754420580,7730,7730,7740,7720,5108
20230803,150900,56714941600,7730,7720,7740,7710,5749
20230803,150800,56670507100,7730,7730,7730,7710,2927
20230803,150700,56647920670,7710,7740,7740,7700,4840
20230803,150600,56610567920,7750,7760,7760,7700,19197
20230803,150500,56462261440,7760,7770,7770,7710,24166
20230803,150400,56275038990,7780,7790,7790,7770,11782
20230803,150300,56183354470,7790,7800,7800,7780,3861
20230803,150200,56153277740,7800,7780,7810,7780,4416
20230803,150100,56118867560,7790,7820,7830,7790,9783
20230803,150000,56042434720,7820,7810,7820,7800,10063
20230803,145900,55963809290,7810,7790,7810,7770,13659
20230803,145800,55857314850,7790,7790,7800,7780,2837
20230803,145700,55835213950,7790,7760,7800,7760,11157
20230803,145600,55748429180,7760,7750,7760,7750,5497
20230803,145500,55705815140,7750,7760,7770,7750,3136
20230803,145400,55681484850,7770,7770,7770,7760,3194
20230803,145300,55656697970,7770,7770,7770,7760,1650
20230803,145200,55643878320,7770,7780,7780,7760,1822
20230803,145100,55629723260,7760,7770,7780,7760,3332
20230803,145000,55603840100,7760,7740,7770,7740,5437
20230803,144900,55561634700,7750,7750,7760,7750,3055
20230803,144800,55537951710,7750,7750,7760,7750,3082
20230803,144700,55514059550,7740,7730,7750,7720,3451
20230803,144600,55487360260,7730,7740,7750,7730,677
20230803,144500,55482121320,7740,7730,7740,7720,1739
20230803,144400,55468677250,7730,7750,7750,7720,1700
20230803,144300,55455514820,7750,7740,7750,7720,4994
20230803,144200,55416900840,7740,7750,7750,7720,6546
20230803,144100,55366290170,7740,7730,7740,7710,6711
20230803,144000,55314433480,7730,7750,7760,7730,2440
20230803,143900,55295544450,7760,7750,7760,7740,4254
20230803,143800,55262585670,7750,7770,7780,7750,3128
20230803,143700,55238310360,7770,7770,7780,7770,3279
20230803,143600,55212830700,7770,7770,7780,7760,678
20230803,143500,55207563000,7770,7770,7780,7760,2772
20230803,143400,55186015580,7770,7760,7770,7760,2547
20230803,143300,55166248470,7760,7760,7780,7760,838
20230803,143200,55159737330,7770,7780,7790,7770,3639
20230803,143100,55131440010,7780,7780,7790,7770,3122
20230803,143000,55107143410,7780,7770,7790,7770,4447
20230803,142900,55072533700,7770,7770,7780,7760,1293
20230803,142800,55062483940,7770,7780,7780,7760,1096
20230803,142700,55053966280,7770,7770,7790,7770,1644
20230803,142600,55041187050,7780,7770,7790,7770,1529
20230803,142500,55029292650,7770,7770,7790,7770,5110
20230803,142400,54989542360,7760,7760,7780,7740,4717
20230803,142300,54952950620,7760,7770,7770,7760,1960
20230803,142200,54937727920,7770,7770,7780,7770,989
20230803,142100,54930041790,7770,7750,7790,7740,5497
20230803,142000,54887289040,7750,7700,7760,7690,4609
20230803,141900,54851620370,7700,7750,7750,7700,9157
20230803,141800,54781042480,7750,7750,7770,7750,2780
20230803,141700,54759460630,7770,7780,7780,7750,1147
20230803,141600,54750555820,7780,7770,7780,7750,4293
20230803,141500,54717179200,7770,7740,7790,7710,12861
20230803,141400,54617479850,7740,7720,7750,7720,4234
20230803,141300,54584731100,7740,7740,7740,7720,1670
20230803,141200,54571816520,7730,7720,7740,7720,517
20230803,141100,54567820720,7730,7720,7730,7680,8186
20230803,141000,54504696080,7710,7680,7740,7650,19818
20230803,140900,54352436620,7670,7750,7760,7660,36615
20230803,140800,54070398550,7750,7760,7780,7750,1783
20230803,140700,54056568300,7760,7770,7780,7760,961
20230803,140600,54049101350,7770,7770,7780,7760,732
20230803,140500,54043413700,7770,7770,7780,7760,1228
20230803,140400,54033866690,7770,7780,7780,7760,1535
20230803,140300,54021938670,7760,7770,7780,7760,2483
20230803,140200,54002666940,7770,7780,7800,7770,1168
20230803,140100,53993572680,7760,7790,7800,7760,2675
20230803,140000,53972730840,7780,7760,7780,7750,4012
20230803,135900,53941565090,7750,7750,7760,7750,1671
20230803,135800,53928608350,7750,7760,7760,7750,2845
20230803,135700,53906543940,7760,7760,7760,7750,564
20230803,135600,53902167310,7750,7750,7770,7750,2633
20230803,135500,53881751910,7750,7760,7760,7750,2641
20230803,135400,53861281640,7750,7750,7760,7750,3762
20230803,135300,53832124450,7750,7770,7770,7750,2384
20230803,135200,53813619660,7760,7770,7770,7750,2856
20230803,135100,53791457650,7770,7760,7770,7750,4419
20230803,135000,53757163020,7750,7750,7770,7730,3317
20230803,134900,53731435780,7760,7770,7780,7730,5586
20230803,134800,53688143060,7780,7790,7790,7760,5943
20230803,134700,53641991430,7780,7780,7800,7780,3185
20230803,134600,53617190760,7780,7790,7820,7780,4768
20230803,134500,53579967570,7790,7750,7800,7740,5979
20230803,134400,53533567620,7750,7750,7760,7740,5232
20230803,134300,53493055040,7740,7760,7770,7740,9097
20230803,134200,53422540530,7760,7780,7780,7760,3986
20230803,134100,53391594160,7780,7770,7780,7760,8695
20230803,134000,53324061180,7780,7780,7790,7760,7177
20230803,133900,53268256870,7780,7790,7790,7770,4692
20230803,133800,53231745160,7780,7770,7780,7770,6853
20230803,133700,53178455740,7770,7820,7820,7770,8314
20230803,133600,53113669890,7820,7800,7830,7800,9171
20230803,133500,53041996780,7800,7760,7800,7760,3879
20230803,133400,53011816220,7760,7750,7770,7750,2604
20230803,133300,52991611210,7740,7780,7790,7740,5002
20230803,133200,52952786840,7780,7800,7810,7780,5336
20230803,133100,52911162470,7800,7800,7810,7790,3840
20230803,133000,52881203530,7800,7760,7800,7750,7866
20230803,132900,52820101770,7760,7760,7770,7750,3824
20230803,132800,52790438600,7760,7790,7790,7750,6795
20230803,132700,52737730060,7780,7760,7800,7760,10444
20230803,132600,52656462230,7790,7790,7800,7760,9375
20230803,132500,52583449260,7790,7810,7820,7780,14953
20230803,132400,52466856620,7810,7780,7840,7780,34250
20230803,132300,52199205110,7790,7790,7800,7780,9101
20230803,132200,52128320110,7790,7790,7800,7760,12100
20230803,132100,52034081630,7790,7770,7810,7750,40223
20230803,132000,51720771400,7760,7740,7780,7730,11754
20230803,131900,51629530810,7730,7760,7760,7730,4222
20230803,131800,51596840220,7760,7750,7790,7750,30570
20230803,131700,51359184550,7750,7730,7750,7720,13262
20230803,131600,51256613470,7730,7700,7730,7690,6522
20230803,131500,51206323920,7690,7710,7710,7690,2254
20230803,131400,51188969600,7710,7710,7710,7700,2018
20230803,131300,51173428780,7710,7710,7720,7710,1865
20230803,131200,51159044590,7710,7720,7720,7710,4646
20230803,131100,51123223030,7720,7710,7720,7700,3398
20230803,131000,51097007060,7710,7670,7710,7670,4649
20230803,130900,51061223180,7680,7680,7680,7670,1761
20230803,130800,51047714770,7680,7690,7690,7680,3837
20230803,130700,51018231800,7690,7690,7700,7690,1492
20230803,130600,51006746710,7690,7700,7700,7690,5061
20230803,130500,50967787680,7700,7680,7700,7680,8687
20230803,130400,50900929490,7680,7670,7690,7670,3097
20230803,130300,50877146150,7690,7680,7690,7660,5167
20230803,130200,50837475620,7680,7690,7690,7670,4038
20230803,130100,50806471830,7690,7690,7700,7680,3084
20230803,130000,50782756260,7690,7700,7720,7690,2182
20230803,125900,50765944940,7700,7710,7720,7670,5201
20230803,125800,50725921200,7710,7720,7730,7710,5383
20230803,125700,50684360070,7720,7700,7730,7700,5081
20230803,125600,50645136670,7710,7680,7710,7680,21699
20230803,125500,50478087790,7670,7670,7670,7670,2829
20230803,125400,50456389360,7670,7690,7690,7670,2994
20230803,125300,50433398580,7690,7670,7690,7660,1141
20230803,125200,50424631990,7660,7690,7690,7660,469
20230803,125100,50421036070,7690,7680,7690,7660,4768
20230803,125000,50384441550,7690,7690,7700,7690,607
20230803,124900,50379772850,7680,7700,7700,7680,652
20230803,124800,50374763240,7700,7680,7700,7670,6079
20230803,124700,50328059420,7670,7670,7680,7660,4740
20230803,124600,50291715010,7670,7640,7670,7640,7067
20230803,124500,50237595090,7630,7630,7630,7630,204
20230803,124400,50236038570,7640,7650,7650,7630,1734
20230803,124300,50222788190,7650,7670,7670,7640,166
20230803,124200,50221518860,7630,7610,7670,7610,8359
20230803,124100,50157570460,7610,7640,7650,7610,3341
20230803,124000,50132097810,7630,7650,7650,7630,4827
20230803,123900,50095257350,7650,7650,7650,7640,431
20230803,123800,50091960910,7650,7640,7650,7630,3371
20230803,123700,50066183600,7640,7630,7640,7610,2033
20230803,123600,50050671690,7610,7600,7610,7590,2683
20230803,123500,50030266690,7590,7640,7640,7580,5487
20230803,123400,49988625530,7640,7580,7650,7570,14895
20230803,123300,49875664940,7580,7630,7630,7580,19503
20230803,123200,49727392840,7620,7640,7650,7620,7224
20230803,123100,49672251380,7640,7640,7660,7640,1061
20230803,123000,49664139090,7640,7690,7690,7640,11501
20230803,122900,49575938780,7690,7690,7700,7680,1358
20230803,122800,49565492050,7680,7690,7690,7680,768
20230803,122700,49559593700,7690,7690,7700,7680,1693
20230803,122600,49546573660,7690,7700,7710,7680,2733
20230803,122500,49525529870,7690,7690,7700,7680,4098
20230803,122400,49493999580,7690,7690,7700,7680,2899
20230803,122300,49471706960,7690,7690,7700,7650,11072
20230803,122200,49386691040,7680,7650,7680,7650,2897
20230803,122100,49364470140,7660,7660,7660,7650,2030
20230803,122000,49348922300,7660,7660,7660,7650,2110
20230803,121900,49332773890,7640,7660,7670,7640,624
20230803,121800,49328003820,7630,7660,7670,7630,9101
20230803,121700,49258429810,7670,7670,7670,7650,3085
20230803,121600,49234805230,7670,7660,7680,7660,836
20230803,121500,49228392180,7670,7670,7670,7650,1511
20230803,121400,49216818150,7660,7670,7670,7660,2376
20230803,121300,49198612690,7670,7670,7680,7660,3324
20230803,121200,49173111650,7690,7670,7690,7670,778
20230803,121100,49167136500,7680,7650,7680,7650,2387
20230803,121000,49148846240,7650,7660,7670,7650,4871
20230803,120900,49111545300,7670,7670,7680,7660,4962
20230803,120800,49073517560,7670,7660,7690,7660,2519
20230803,120700,49054200540,7660,7660,7700,7660,1029
20230803,120600,49046306990,7650,7670,7670,7650,5339
20230803,120500,49005391770,7670,7670,7670,7660,5110
20230803,120400,48966203620,7660,7690,7700,7660,10944
20230803,120300,48882083370,7700,7650,7700,7650,6634
20230803,120200,48831153640,7650,7640,7650,7640,481
20230803,120100,48827475100,7640,7640,7650,7630,1224
20230803,120000,48818123320,7640,7650,7660,7640,2105
20230803,115900,48802001550,7650,7630,7650,7630,374
20230803,115800,48799141210,7630,7640,7650,7630,1498
20230803,115700,48787709970,7640,7660,7660,7640,3030
20230803,115600,48764536210,7650,7640,7660,7640,2219
20230803,115500,48747562480,7650,7620,7650,7620,2742
20230803,115400,48726612060,7620,7630,7630,7620,318
20230803,115300,48724188580,7620,7600,7620,7600,1346
20230803,115200,48713953060,7600,7600,7600,7580,1841
20230803,115100,48699991880,7610,7610,7610,7580,10220
20230803,115000,48622505920,7610,7600,7610,7590,6220
20230803,114900,48575262210,7590,7610,7610,7590,1759
20230803,114800,48561894620,7610,7630,7630,7590,6468
20230803,114700,48512751760,7630,7600,7640,7600,1155
20230803,114600,48503952860,7600,7600,7610,7600,2757
20230803,114500,48482995010,7610,7620,7620,7610,2984
20230803,114400,48460285340,7620,7620,7630,7600,5329
20230803,114300,48419698490,7630,7620,7640,7610,2951
20230803,114200,48397213380,7620,7620,7640,7610,2306
20230803,114100,48379642800,7620,7640,7640,7610,4168
20230803,114000,48347903810,7640,7640,7640,7630,1280
20230803,113900,48338127990,7640,7640,7670,7620,2162
20230803,113800,48321609140,7600,7620,7650,7600,13908
20230803,113700,48215833910,7620,7650,7650,7620,9813
20230803,113600,48141012830,7640,7640,7650,7640,895
20230803,113500,48134174930,7640,7670,7670,7630,6786
20230803,113400,48082320130,7650,7660,7670,7650,1628
20230803,113300,48069865150,7650,7690,7690,7650,630
20230803,113200,48065041160,7670,7650,7670,7630,11247
20230803,113100,47979089190,7640,7650,7660,7640,6151
20230803,113000,47932027850,7660,7640,7660,7640,8845
20230803,112900,47864390430,7640,7650,7660,7640,10009
20230803,112800,47787816200,7660,7660,7670,7650,18939
20230803,112700,47642783370,7660,7680,7700,7660,10455
20230803,112600,47562322330,7690,7680,7690,7660,7913
20230803,112500,47501637740,7680,7700,7700,7680,8514
20230803,112400,47436112410,7700,7700,7710,7690,4667
20230803,112300,47400168130,7710,7680,7710,7680,5469
20230803,112200,47358078710,7690,7680,7700,7680,2683
20230803,112100,47337445260,7670,7710,7710,7670,7519
20230803,112000,47279692710,7710,7730,7740,7680,29195
20230803,111900,47054323030,7710,7730,7730,7700,13868
20230803,111800,46947265000,7720,7700,7730,7690,13022
20230803,111700,46846848760,7700,7690,7700,7690,1689
20230803,111600,46833859100,7700,7700,7700,7690,1665
20230803,111500,46821039910,7700,7700,7710,7690,7964
20230803,111400,46759693030,7700,7700,7710,7680,10717
20230803,111300,46677224260,7690,7700,7710,7690,6400
20230803,111200,46627941820,7710,7630,7710,7630,7757
20230803,111100,46568245560,7650,7650,7650,7630,4743
20230803,111000,46531986590,7650,7640,7680,7640,4551
20230803,110900,46497136900,7640,7660,7660,7610,9539
20230803,110800,46424385710,7650,7680,7690,7650,4506
20230803,110700,46389872710,7680,7700,7700,7680,759
20230803,110600,46384036790,7700,7660,7700,7640,7291
20230803,110500,46328158850,7660,7690,7690,7660,20590
20230803,110400,46169961730,7690,7700,7720,7670,14060
20230803,110300,46061722280,7700,7690,7700,7680,5657
20230803,110200,46018198880,7700,7690,7710,7670,8234
20230803,110100,45954847220,7690,7680,7690,7660,6081
20230803,110000,45908126340,7680,7640,7680,7640,11696
20230803,105900,45818523400,7640,7640,7640,7600,7292
20230803,105800,45762937670,7640,7640,7650,7640,11668
20230803,105700,45673754320,7650,7670,7670,7650,12545
20230803,105600,45577642180,7670,7660,7680,7660,7950
20230803,105500,45516699920,7650,7620,7650,7620,6089
20230803,105400,45470235970,7620,7650,7650,7620,7468
20230803,105300,45413218270,7650,7660,7680,7640,12114
20230803,105200,45320542180,7660,7630,7690,7630,26143
20230803,105100,45120436920,7630,7590,7630,7590,21928
20230803,105000,44953665320,7590,7580,7590,7570,4909
20230803,104900,44916454470,7580,7580,7590,7570,1295
20230803,104800,44906638370,7580,7580,7580,7560,5422
20230803,104700,44865576220,7570,7580,7600,7570,9036
20230803,104600,44797036010,7590,7540,7600,7530,6719
20230803,104500,44746227550,7540,7550,7560,7530,29570
20230803,104400,44523154730,7550,7590,7590,7550,8757
20230803,104300,44456851530,7590,7550,7650,7550,13491
20230803,104200,44354255540,7550,7600,7600,7550,23718
20230803,104100,44174810750,7590,7610,7620,7590,7956
20230803,104000,44114359950,7610,7600,7620,7590,14197
20230803,103900,44006477080,7590,7590,7600,7580,8115
20230803,103800,43944940170,7600,7610,7640,7580,9764
20230803,103700,43870739150,7640,7610,7640,7580,12397
20230803,103600,43776520760,7600,7640,7650,7600,17764
20230803,103500,43640977280,7650,7640,7650,7640,7700
20230803,103400,43582147610,7650,7650,7660,7640,8018
20230803,103300,43520821670,7650,7610,7670,7600,19007
20230803,103200,43375569200,7630,7640,7640,7600,22015
20230803,103100,43207850150,7650,7630,7650,7620,25074
20230803,103000,43016375880,7630,7600,7630,7590,28003
20230803,102900,42803225490,7600,7530,7600,7530,29857
20230803,102800,42576878840,7550,7530,7550,7520,22237
20230803,102700,42409330190,7530,7540,7550,7500,38526
20230803,102600,42119726070,7550,7520,7560,7520,22760
20230803,102500,41948130260,7510,7580,7590,7510,32295
20230803,102400,41704744400,7580,7570,7620,7560,27054
20230803,102300,41499310850,7570,7540,7570,7510,58264
20230803,102200,41060482080,7530,7620,7620,7530,60967
20230803,102100,40598711380,7620,7620,7640,7600,26113
20230803,102000,40399798660,7620,7610,7630,7600,20672
20230803,101900,40242373990,7610,7650,7650,7580,61361
20230803,101800,39775324180,7650,7730,7740,7640,56240
20230803,101700,39343789180,7740,7700,7750,7680,48532
20230803,101600,38969771200,7690,7670,7700,7650,32993
20230803,101500,38716489890,7670,7680,7690,7660,35239
20230803,101400,38446086770,7680,7780,7790,7680,91095
20230803,101300,37741628590,7780,7770,7800,7760,24008
20230803,101200,37554727090,7770,7780,7790,7750,46104
20230803,101100,37196593580,7790,7830,7840,7770,28849
20230803,101000,36971392910,7840,7830,7860,7820,17324
20230803,100900,36835557370,7830,7840,7840,7790,27529
20230803,100800,36620356250,7830,7800,7850,7780,30176
20230803,100700,36384451680,7790,7820,7830,7770,67004
20230803,100600,35862249180,7820,7890,7890,7800,54880
20230803,100500,35432652840,7900,7890,7910,7870,9215
20230803,100400,35359980180,7920,7900,7930,7880,17229
20230803,100300,35223835950,7900,7930,7950,7900,18923
20230803,100200,35073777150,7930,7910,7950,7880,31943
20230803,100100,34821508340,7910,7900,7930,7850,69669
20230803,100000,34272034280,7910,7950,7960,7900,31574
20230803,095900,34021771700,7980,7960,8030,7950,54930
20230803,095800,33582703460,7950,7930,7970,7900,66906
20230803,095700,33052669200,7930,8020,8020,7930,53562
20230803,095600,32625628690,8000,8010,8040,8000,29034
20230803,095500,32393008270,8010,8000,8020,7990,19328
20230803,095400,32238411670,8020,8050,8050,8000,27197
20230803,095300,32020187050,8040,8030,8060,8030,13282
20230803,095200,31913335900,8040,8010,8060,8010,23667
20230803,095100,31723140100,8020,7990,8040,7980,13376
20230803,095000,31616078910,7990,8040,8090,7990,36094
20230803,094900,31326066500,8050,8100,8130,8040,53511
20230803,094800,30893047020,8100,8060,8120,8020,64812
20230803,094700,30369110410,8070,8000,8070,7970,44917
20230803,094600,30008951670,7990,8020,8020,7980,48008
20230803,094500,29625337160,8020,7980,8030,7960,46145
20230803,094400,29256720610,7990,8050,8060,7940,91668
20230803,094300,28523421710,8060,8090,8110,8000,40875
20230803,094200,28194660020,8090,8070,8190,8000,138935
20230803,094100,27074300870,8080,8110,8120,8020,97442
20230803,094000,26289042080,8110,8130,8150,8110,52772
20230803,093900,25860275490,8140,8160,8230,8120,104822
20230803,093800,25002605960,8170,8100,8180,8070,71749
20230803,093700,24419758760,8100,8160,8190,8100,89779
20230803,093600,23688585700,8150,8140,8220,8100,107486
20230803,093500,22812667210,8130,8180,8200,8100,115732
20230803,093400,21869708640,8200,8220,8280,8150,256925
20230803,093300,19758164540,8220,8220,8220,8220,0
20230803,093200,19758164540,8220,8130,8220,8120,208086
20230803,093100,18053969730,8120,8040,8150,8030,227207
20230803,093000,16212850490,8040,7970,8040,7970,85477
20230803,092900,15528419480,7980,7990,7990,7940,39983
20230803,092800,15209820490,7980,7930,7990,7900,48815
20230803,092700,14821818970,7930,7900,7950,7890,32489
20230803,092600,14564188690,7900,7920,7930,7870,29666
20230803,092500,14329826840,7930,7960,7960,7890,34991
20230803,092400,14053082400,7960,7900,7960,7860,34721
20230803,092300,13778045350,7900,7840,7930,7820,31019
20230803,092200,13533815020,7810,7830,7840,7810,16219
20230803,092100,13406881080,7830,7800,7850,7780,18675
20230803,092000,13260712950,7800,7830,7830,7710,57864
20230803,091900,12810236820,7820,7840,7860,7820,41952
20230803,091800,12481360110,7870,7870,7900,7780,97667
20230803,091700,11717094530,7880,7980,8020,7870,79769
20230803,091600,11081048110,7980,8030,8050,7960,72565
20230803,091500,10499560700,8020,7920,8050,7910,182178
20230803,091400,9044930370,7920,7850,7920,7840,67653
20230803,091300,8511587460,7850,7850,7850,7810,42018
20230803,091200,8182571880,7850,7870,7880,7800,38375
20230803,091100,7881063020,7870,7790,7910,7740,72664
20230803,091000,7309722490,7790,7800,7810,7690,53585
20230803,090900,6893343670,7790,7700,7800,7650,46575
20230803,090800,6533720960,7790,7900,7900,7630,126985
20230803,090700,5544564950,7900,7890,7930,7860,69689
20230803,090600,4994418010,7920,7830,7930,7820,94999
20230803,090500,4244241980,7840,7900,7910,7810,52906
20230803,090400,3829169820,7900,7850,7920,7810,101490
20230803,090300,3029221050,7860,7760,7860,7710,121928
20230803,090200,2079027780,7750,7560,7760,7560,76487
20230803,090100,1493341630,7600,7640,7670,7550,72260
20230803,090000,943834410,7630,7480,7700,7470,124992