KissMeData/007980/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184600,6348062982,2080,2080,2080,2080,51125
20230809,184500,6348062982,2080,2080,2080,2080,0
20230809,184400,6348062982,2080,2080,2080,2080,0
20230809,184300,6348062982,2080,2080,2080,2080,0
20230809,184200,6348062982,2080,2080,2080,2080,0
20230809,184100,6348062982,2080,2080,2080,2080,0
20230809,184000,6348062982,2080,2080,2080,2080,0
20230809,183900,6348062982,2080,2080,2080,2080,0
20230809,183800,6348062982,2080,2080,2080,2080,0
20230809,183700,6348062982,2080,2080,2080,2080,0
20230809,183600,6348062982,2080,2080,2080,2080,0
20230809,183500,6348062982,2080,2080,2080,2080,0
20230809,183400,6348062982,2080,2080,2080,2080,0
20230809,183300,6348062982,2080,2080,2080,2080,0
20230809,183200,6348062982,2080,2080,2080,2080,0
20230809,183100,6348062982,2080,2080,2080,2080,0
20230809,183000,6348062982,2080,2080,2080,2080,0
20230809,182900,6348062982,2080,2080,2080,2080,0
20230809,182800,6348062982,2080,2080,2080,2080,0
20230809,182700,6348062982,2080,2080,2080,2080,0
20230809,182600,6348062982,2080,2080,2080,2080,0
20230809,182500,6348062982,2080,2080,2080,2080,0
20230809,182400,6348062982,2080,2080,2080,2080,0
20230809,182300,6348062982,2080,2080,2080,2080,0
20230809,182200,6348062982,2080,2080,2080,2080,0
20230809,182100,6348062982,2080,2080,2080,2080,0
20230809,182000,6348062982,2080,2080,2080,2080,0
20230809,181900,6348062982,2080,2080,2080,2080,0
20230809,181800,6348062982,2080,2080,2080,2080,0
20230809,181700,6348062982,2080,2080,2080,2080,0
20230809,181600,6348062982,2080,2080,2080,2080,51125
20230809,181500,6348062982,2080,2080,2080,2080,0
20230809,181400,6348062982,2080,2080,2080,2080,0
20230809,181300,6348062982,2080,2080,2080,2080,0
20230809,181200,6348062982,2080,2080,2080,2080,0
20230809,181100,6348062982,2080,2080,2080,2080,0
20230809,181000,6348062982,2080,2080,2080,2080,0
20230809,180900,6348062982,2080,2080,2080,2080,0
20230809,180800,6348062982,2080,2080,2080,2080,0
20230809,180700,6348062982,2080,2080,2080,2080,0
20230809,180600,6348062982,2080,2080,2080,2080,0
20230809,180500,6348062982,2080,2080,2080,2080,0
20230809,180400,6348062982,2080,2080,2080,2080,0
20230809,180300,6348062982,2080,2080,2080,2080,0
20230809,180200,6348062982,2080,2080,2080,2080,0
20230809,180100,6348062982,2080,2080,2080,2080,0
20230809,180000,6348062982,2080,2080,2080,2080,0
20230809,175900,6348062982,2080,2080,2080,2080,0
20230809,175800,6348062982,2080,2080,2080,2080,0
20230809,175700,6348062982,2080,2080,2080,2080,0
20230809,175600,6348062982,2080,2080,2080,2080,0
20230809,175500,6348062982,2080,2080,2080,2080,0
20230809,175400,6348062982,2080,2080,2080,2080,0
20230809,175300,6348062982,2080,2080,2080,2080,0
20230809,175200,6348062982,2080,2080,2080,2080,0
20230809,175100,6348062982,2080,2080,2080,2080,0
20230809,175000,6348062982,2080,2080,2080,2080,0
20230809,174900,6348062982,2080,2080,2080,2080,0
20230809,174800,6348062982,2080,2080,2080,2080,0
20230809,174700,6348062982,2080,2080,2080,2080,0
20230809,174600,6348062982,2080,2080,2080,2080,51125
20230809,174500,6348062982,2080,2080,2080,2080,0
20230809,174400,6348062982,2080,2080,2080,2080,0
20230809,174300,6348062982,2080,2080,2080,2080,0
20230809,174200,6348062982,2080,2080,2080,2080,0
20230809,174100,6348062982,2080,2080,2080,2080,0
20230809,174000,6348062982,2080,2080,2080,2080,0
20230809,173900,6348062982,2080,2080,2080,2080,0
20230809,173800,6348062982,2080,2080,2080,2080,0
20230809,173700,6348062982,2080,2080,2080,2080,0
20230809,173600,6348062982,2080,2080,2080,2080,0
20230809,173500,6348062982,2080,2080,2080,2080,0
20230809,173400,6348062982,2080,2080,2080,2080,0
20230809,173300,6348062982,2080,2080,2080,2080,0
20230809,173200,6348062982,2080,2080,2080,2080,0
20230809,173100,6348062982,2080,2080,2080,2080,0
20230809,173000,6348062982,2080,2080,2080,2080,0
20230809,172900,6348062982,2080,2080,2080,2080,0
20230809,172800,6348062982,2080,2080,2080,2080,0
20230809,172700,6348062982,2080,2080,2080,2080,0
20230809,172600,6348062982,2080,2080,2080,2080,0
20230809,172500,6348062982,2080,2080,2080,2080,0
20230809,172400,6348062982,2080,2080,2080,2080,0
20230809,172300,6348062982,2080,2080,2080,2080,0
20230809,172200,6348062982,2080,2080,2080,2080,0
20230809,172100,6348062982,2080,2080,2080,2080,0
20230809,172000,6348062982,2080,2080,2080,2080,0
20230809,171900,6348062982,2080,2080,2080,2080,0
20230809,171800,6348062982,2080,2080,2080,2080,0
20230809,171700,6348062982,2080,2080,2080,2080,0
20230809,171600,6348062982,2080,2080,2080,2080,51125
20230809,171500,6348062982,2080,2080,2080,2080,0
20230809,171400,6348062982,2080,2080,2080,2080,0
20230809,171300,6348062982,2080,2080,2080,2080,0
20230809,171200,6348062982,2080,2080,2080,2080,0
20230809,171100,6348062982,2080,2080,2080,2080,0
20230809,171000,6348062982,2080,2080,2080,2080,0
20230809,170900,6348062982,2080,2080,2080,2080,0
20230809,170800,6348062982,2080,2080,2080,2080,0
20230809,170700,6348062982,2080,2080,2080,2080,0
20230809,170600,6348062982,2080,2080,2080,2080,0
20230809,170500,6348062982,2080,2080,2080,2080,0
20230809,170400,6348062982,2080,2080,2080,2080,0
20230809,170300,6348062982,2080,2080,2080,2080,0
20230809,170200,6348062982,2080,2080,2080,2080,0
20230809,170100,6348062982,2080,2080,2080,2080,0
20230809,170000,6348062982,2080,2080,2080,2080,0
20230809,165900,6348062982,2080,2080,2080,2080,0
20230809,165800,6348062982,2080,2080,2080,2080,0
20230809,165700,6348062982,2080,2080,2080,2080,0
20230809,165600,6348062982,2080,2080,2080,2080,0
20230809,165500,6348062982,2080,2080,2080,2080,0
20230809,165400,6348062982,2080,2080,2080,2080,0
20230809,165300,6348062982,2080,2080,2080,2080,0
20230809,165200,6348062982,2080,2080,2080,2080,0
20230809,165100,6348062982,2080,2080,2080,2080,0
20230809,165000,6348062982,2080,2080,2080,2080,0
20230809,164900,6348062982,2080,2080,2080,2080,0
20230809,164800,6348062982,2080,2080,2080,2080,0
20230809,164700,6348062982,2080,2080,2080,2080,0
20230809,164600,6348062982,2080,2080,2080,2080,51125
20230809,164500,6348062982,2080,2080,2080,2080,0
20230809,164400,6348062982,2080,2080,2080,2080,0
20230809,164300,6348062982,2080,2080,2080,2080,0
20230809,164200,6348062982,2080,2080,2080,2080,0
20230809,164100,6348062982,2080,2080,2080,2080,0
20230809,164000,6348062982,2080,2080,2080,2080,0
20230809,163900,6348062982,2080,2080,2080,2080,0
20230809,163800,6348062982,2080,2080,2080,2080,0
20230809,163700,6348062982,2080,2080,2080,2080,0
20230809,163600,6348062982,2080,2080,2080,2080,0
20230809,163500,6348062982,2080,2080,2080,2080,0
20230809,163400,6348062982,2080,2080,2080,2080,0
20230809,163300,6348062982,2080,2080,2080,2080,0
20230809,163200,6348062982,2080,2080,2080,2080,0
20230809,163100,6348062982,2080,2080,2080,2080,0
20230809,163000,6348062982,2080,2080,2080,2080,0
20230809,162900,6348062982,2080,2080,2080,2080,0
20230809,162800,6348062982,2080,2080,2080,2080,0
20230809,162700,6348062982,2080,2080,2080,2080,0
20230809,162600,6348062982,2080,2080,2080,2080,0
20230809,162500,6348062982,2080,2080,2080,2080,0
20230809,162400,6348062982,2080,2080,2080,2080,0
20230809,162300,6348062982,2080,2080,2080,2080,0
20230809,162200,6348062982,2080,2080,2080,2080,0
20230809,162100,6348062982,2080,2080,2080,2080,0
20230809,162000,6348062982,2080,2080,2080,2080,0
20230809,161900,6348062982,2080,2080,2080,2080,0
20230809,161800,6348062982,2080,2080,2080,2080,0
20230809,161700,6348062982,2080,2080,2080,2080,0
20230809,161600,6348062982,2080,2080,2080,2080,51125
20230809,161500,6348062982,2080,2080,2080,2080,0
20230809,161400,6348062982,2080,2080,2080,2080,0
20230809,161300,6348062982,2080,2080,2080,2080,0
20230809,161200,6348062982,2080,2080,2080,2080,0
20230809,161100,6348062982,2080,2080,2080,2080,0
20230809,161000,6348062982,2080,2080,2080,2080,0
20230809,160900,6348062982,2080,2080,2080,2080,0
20230809,160800,6348062982,2080,2080,2080,2080,0
20230809,160700,6348062982,2080,2080,2080,2080,0
20230809,160600,6348062982,2080,2080,2080,2080,0
20230809,160500,6348062982,2080,2080,2080,2080,0
20230809,160400,6348062982,2080,2080,2080,2080,0
20230809,160300,6348062982,2080,2080,2080,2080,0
20230809,160200,6348062982,2080,2080,2080,2080,0
20230809,160100,6348062982,2080,2080,2080,2080,0
20230809,160000,6348062982,2080,2080,2080,2080,0
20230809,155900,6348062982,2080,2080,2080,2080,0
20230809,155800,6348062982,2080,2080,2080,2080,0
20230809,155700,6348062982,2080,2080,2080,2080,0
20230809,155600,6348062982,2080,2080,2080,2080,0
20230809,155500,6348062982,2080,2080,2080,2080,0
20230809,155400,6348062982,2080,2080,2080,2080,0
20230809,155300,6348062982,2080,2080,2080,2080,0
20230809,155200,6348062982,2080,2080,2080,2080,0
20230809,155100,6348062982,2080,2080,2080,2080,0
20230809,155000,6348062982,2080,2080,2080,2080,0
20230809,154900,6348062982,2080,2080,2080,2080,0
20230809,154800,6348062982,2080,2080,2080,2080,0
20230809,154700,6348062982,2080,2080,2080,2080,0
20230809,154600,6348062982,2080,2080,2080,2080,51125
20230809,154500,6348062982,2080,2080,2080,2080,0
20230809,154400,6348062982,2080,2080,2080,2080,0
20230809,154300,6348062982,2080,2080,2080,2080,0
20230809,154200,6348062982,2080,2080,2080,2080,0
20230809,154100,6348062982,2080,2080,2080,2080,0
20230809,154000,6348062982,2080,2080,2080,2080,0
20230809,153900,6348062982,2080,2080,2080,2080,0
20230809,153800,6348062982,2080,2080,2080,2080,0
20230809,153700,6348062982,2080,2080,2080,2080,0
20230809,153600,6348062982,2080,2080,2080,2080,0
20230809,153500,6348062982,2080,2080,2080,2080,0
20230809,153400,6348062982,2080,2080,2080,2080,0
20230809,153300,6348062982,2080,2080,2080,2080,0
20230809,153200,6348062982,2080,2080,2080,2080,0
20230809,153100,6348062982,2080,2080,2080,2080,0
20230809,153000,6348062982,2080,2080,2080,2080,51125
20230809,152900,6241722982,2070,2070,2070,2070,0
20230809,152800,6241722982,2070,2070,2070,2070,0
20230809,152700,6241722982,2070,2070,2070,2070,0
20230809,152600,6241722982,2070,2070,2070,2070,0
20230809,152500,6241722982,2070,2070,2070,2070,0
20230809,152400,6241722982,2070,2070,2070,2070,0
20230809,152300,6241722982,2070,2070,2070,2070,0
20230809,152200,6241722982,2070,2070,2070,2070,0
20230809,152100,6241722982,2070,2070,2070,2070,0
20230809,152000,6241722982,2070,2070,2070,2070,0
20230809,151900,6241722982,2070,2070,2070,2060,2285
20230809,151800,6236996912,2070,2065,2075,2065,4471
20230809,151700,6227754582,2060,2055,2060,2050,6297
20230809,151600,6214814032,2050,2050,2060,2050,4859
20230809,151500,6204838547,2055,2055,2060,2050,2956
20230809,151400,6198767667,2060,2060,2065,2060,1311
20230809,151300,6196067002,2060,2060,2060,2060,16
20230809,151200,6196034042,2055,2060,2065,2055,1611
20230809,151100,6192714507,2055,2050,2055,2050,520
20230809,151000,6191645942,2055,2050,2055,2050,3790
20230809,150900,6183863877,2055,2055,2055,2050,4523
20230809,150800,6174579222,2055,2060,2060,2055,4227
20230809,150700,6165891127,2055,2060,2060,2055,1007
20230809,150600,6163816742,2055,2055,2060,2055,266
20230809,150500,6163270107,2060,2055,2060,2055,2
20230809,150400,6163265992,2055,2060,2060,2055,687
20230809,150300,6161854202,2060,2060,2060,2060,89
20230809,150200,6161670862,2055,2055,2055,2055,14
20230809,150100,6161642092,2055,2060,2060,2055,791
20230809,150000,6160016322,2060,2060,2060,2055,554
20230809,145900,6158877567,2065,2060,2065,2055,2080
20230809,145800,6154592762,2065,2065,2065,2060,28
20230809,145700,6154534972,2065,2065,2065,2065,86
20230809,145600,6154357382,2060,2065,2065,2060,207
20230809,145500,6153930957,2060,2060,2065,2055,4727
20230809,145400,6144196177,2065,2065,2065,2065,32
20230809,145300,6144130097,2060,2065,2065,2060,1028
20230809,145200,6142007312,2065,2070,2070,2065,3516
20230809,145100,6134746722,2070,2065,2070,2065,286
20230809,145000,6134154742,2070,2070,2070,2065,2513
20230809,144900,6128952867,2065,2070,2070,2065,76
20230809,144800,6128795802,2060,2070,2070,2060,1009
20230809,144700,6126717172,2065,2065,2065,2065,1069
20230809,144600,6124509687,2065,2070,2070,2065,330
20230809,144500,6123828232,2065,2075,2075,2065,9066
20230809,144400,6105094552,2070,2070,2070,2070,4325
20230809,144300,6096141802,2070,2075,2075,2070,1907
20230809,144200,6092185212,2075,2075,2075,2070,17
20230809,144100,6092149972,2075,2070,2075,2070,2709
20230809,144000,6086542272,2065,2070,2070,2065,10
20230809,143900,6086521612,2065,2070,2070,2065,315
20230809,143800,6085871112,2065,2070,2070,2065,485
20230809,143700,6084867167,2065,2070,2070,2065,362
20230809,143600,6084118557,2070,2060,2070,2060,3435
20230809,143500,6077008167,2065,2070,2070,2065,51
20230809,143400,6076902847,2060,2070,2070,2060,2348
20230809,143300,6072061602,2065,2065,2065,2065,150
20230809,143200,6071751852,2065,2070,2070,2065,2361
20230809,143100,6066873962,2065,2070,2070,2065,1003
20230809,143000,6064797787,2075,2075,2075,2075,1
20230809,142900,6064795712,2075,2075,2075,2070,581
20230809,142800,6063593027,2070,2075,2075,2070,3595
20230809,142700,6056148877,2075,2070,2075,2070,98
20230809,142600,6055946002,2070,2070,2070,2070,7
20230809,142500,6055931512,2075,2075,2075,2070,12
20230809,142400,6055906662,2075,2075,2075,2075,1560
20230809,142300,6052669662,2075,2070,2075,2070,7
20230809,142200,6052655167,2075,2075,2075,2075,2
20230809,142100,6052651017,2070,2075,2075,2070,1690
20230809,142000,6049149652,2075,2070,2075,2070,13
20230809,141900,6049122712,2075,2075,2075,2070,17013
20230809,141800,6013905342,2075,2065,2075,2065,2598
20230809,141700,6008529667,2070,2070,2070,2060,55
20230809,141600,6008415877,2070,2055,2070,2055,9096
20230809,141500,5989669507,2050,2055,2060,2050,716
20230809,141400,5988201672,2060,2060,2060,2050,6116
20230809,141300,5975662207,2060,2055,2060,2055,356
20230809,141200,5974930372,2060,2050,2060,2050,4708
20230809,141100,5965278342,2060,2060,2060,2050,493
20230809,141000,5964265907,2055,2055,2060,2055,18
20230809,140900,5964228912,2060,2060,2060,2055,655
20230809,140800,5962881092,2055,2060,2060,2055,3593
20230809,140700,5955497462,2060,2060,2060,2055,1296
20230809,140600,5952833632,2055,2060,2060,2055,1124
20230809,140500,5950522292,2065,2055,2065,2055,4289
20230809,140400,5941683212,2055,2050,2055,2050,3888
20230809,140300,5933708562,2050,2050,2055,2050,11609
20230809,140200,5909910092,2055,2060,2065,2050,17089
20230809,140100,5874836822,2055,2065,2065,2055,7577
20230809,140000,5859266052,2055,2050,2070,2050,2867
20230809,135900,5853375827,2050,2075,2075,2050,67308
20230809,135800,5714974442,2065,2070,2075,2065,41
20230809,135700,5714889607,2065,2070,2070,2065,848
20230809,135600,5713138432,2070,2075,2075,2065,3007
20230809,135500,5706911467,2075,2075,2075,2070,10
20230809,135400,5706890747,2075,2075,2075,2075,0
20230809,135300,5706890747,2075,2075,2075,2070,265
20230809,135200,5706342137,2075,2070,2075,2070,2074
20230809,135100,5702048952,2070,2075,2075,2065,126
20230809,135000,5701788727,2075,2075,2075,2070,2118
20230809,134900,5697393907,2075,2075,2075,2065,502
20230809,134800,5696357257,2065,2075,2075,2065,488
20230809,134700,5695349517,2060,2060,2075,2060,7156
20230809,134600,5680608142,2060,2065,2075,2060,5917
20230809,134500,5668417572,2065,2075,2075,2065,8
20230809,134400,5668401042,2065,2065,2065,2065,909
20230809,134300,5666523957,2075,2075,2075,2075,2
20230809,134200,5666519807,2065,2075,2075,2065,9
20230809,134100,5666501202,2060,2060,2060,2060,1528
20230809,134000,5663353522,2060,2075,2075,2060,12302
20230809,133900,5638010047,2075,2060,2075,2060,10
20230809,133800,5637989432,2075,2065,2075,2055,31229
20230809,133700,5573660472,2065,2070,2075,2065,6915
20230809,133600,5559378937,2075,2070,2075,2070,1015
20230809,133500,5557277857,2070,2075,2075,2070,515
20230809,133400,5556211787,2070,2075,2075,2070,7
20230809,133300,5556197292,2075,2070,2075,2070,523
20230809,133200,5555114677,2075,2075,2075,2075,6
20230809,133100,5555102227,2070,2070,2070,2070,6
20230809,133000,5555089807,2075,2080,2080,2075,1026
20230809,132900,5552955857,2070,2070,2070,2070,0
20230809,132800,5552955857,2070,2080,2080,2070,3009
20230809,132700,5546727217,2070,2075,2075,2070,30
20230809,132600,5546665112,2070,2075,2080,2070,2646
20230809,132500,5541174657,2075,2075,2075,2070,7787
20230809,132400,5525050452,2080,2080,2080,2080,4
20230809,132300,5525042132,2075,2075,2075,2075,44
20230809,132200,5524950832,2075,2075,2075,2075,106
20230809,132100,5524730882,2080,2075,2080,2075,5985
20230809,132000,5512310547,2075,2075,2075,2070,1439
20230809,131900,5509324657,2075,2075,2080,2070,505
20230809,131800,5508275972,2070,2070,2070,2070,721
20230809,131700,5506783502,2070,2075,2075,2070,5008
20230809,131600,5496416937,2065,2070,2075,2065,4451
20230809,131500,5487216072,2070,2075,2075,2070,14747
20230809,131400,5456686732,2075,2075,2080,2075,62
20230809,131300,5456558057,2080,2080,2080,2080,6
20230809,131200,5456545577,2075,2080,2080,2070,109
20230809,131100,5456319427,2075,2075,2075,2075,426
20230809,131000,5455435477,2080,2085,2085,2080,4102
20230809,130900,5446902807,2085,2085,2085,2075,33
20230809,130800,5446834062,2085,2080,2085,2080,5542
20230809,130700,5435304027,2085,2085,2085,2085,673
20230809,130600,5433900822,2085,2075,2085,2070,7608
20230809,130500,5418101432,2075,2075,2075,2070,458
20230809,130400,5417153362,2070,2075,2075,2070,8
20230809,130300,5417136797,2075,2075,2080,2070,5116
20230809,130200,5406546077,2080,2080,2080,2070,4730
20230809,130100,5396754887,2070,2075,2080,2070,267
20230809,130000,5396202152,2080,2075,2080,2075,8
20230809,125900,5396185547,2080,2075,2080,2070,1032
20230809,125800,5394044287,2075,2080,2080,2075,10
20230809,125700,5394023517,2070,2075,2080,2070,4824
20230809,125600,5384028887,2075,2070,2075,2065,3292
20230809,125500,5377217217,2075,2075,2075,2060,4663
20230809,125400,5367607732,2075,2075,2075,2070,540
20230809,125300,5366488732,2070,2080,2080,2060,4879
20230809,125200,5356390162,2080,2075,2080,2075,13
20230809,125100,5356363182,2075,2085,2085,2055,32455
20230809,125000,5289369867,2080,2080,2085,2075,4360
20230809,124900,5280302057,2085,2085,2085,2080,957
20230809,124800,5278306742,2085,2085,2085,2075,34
20230809,124700,5278236062,2075,2085,2085,2075,1617
20230809,124600,5274864687,2085,2070,2085,2070,2552
20230809,124500,5269556582,2080,2075,2080,2070,995
20230809,124400,5267496917,2080,2080,2080,2070,1345
20230809,124300,5264706617,2080,2070,2080,2070,2578
20230809,124200,5259357342,2070,2075,2075,2070,412
20230809,124100,5258502472,2075,2075,2075,2065,63
20230809,124000,5258372347,2065,2075,2075,2065,1770
20230809,123900,5254711787,2070,2065,2070,2065,6880
20230809,123800,5240498902,2065,2070,2070,2065,1506
20230809,123700,5237388012,2065,2070,2070,2065,80
20230809,123600,5237222777,2065,2070,2070,2065,1507
20230809,123500,5234109957,2070,2075,2075,2070,65
20230809,123400,5233975402,2070,2070,2070,2070,405
20230809,123300,5233137052,2060,2060,2060,2060,3277
20230809,123200,5226386432,2060,2055,2065,2055,5734
20230809,123100,5214588452,2060,2075,2075,2055,33511
20230809,123000,5145268387,2080,2085,2085,2070,14739
20230809,122900,5114649467,2085,2090,2090,2085,534
20230809,122800,5113536072,2085,2085,2090,2085,414
20230809,122700,5112672102,2090,2090,2090,2085,172
20230809,122600,5112312737,2090,2090,2090,2085,197
20230809,122500,5111901567,2085,2090,2090,2085,316
20230809,122400,5111242632,2090,2090,2090,2090,6
20230809,122300,5111230092,2095,2100,2100,2090,6
20230809,122200,5111217537,2085,2095,2095,2085,841
20230809,122100,5109464032,2100,2105,2105,2090,6
20230809,122000,5109451457,2085,2090,2105,2080,4001
20230809,121900,5101104752,2110,2110,2110,2090,11
20230809,121800,5101081682,2110,2090,2110,2090,1710
20230809,121700,5097507672,2090,2090,2090,2090,24
20230809,121600,5097457512,2110,2110,2110,2100,8
20230809,121500,5097440692,2105,2110,2110,2105,2987
20230809,121400,5091150307,2110,2105,2110,2105,500
20230809,121300,5090097787,2110,2115,2115,2100,285
20230809,121200,5089496072,2115,2100,2115,2100,10100
20230809,121100,5068192747,2095,2095,2095,2095,4536
20230809,121000,5058689827,2085,2085,2095,2085,374
20230809,120900,5057909897,2085,2095,2095,2085,62
20230809,120800,5057780127,2095,2085,2095,2085,2006
20230809,120700,5053577617,2085,2090,2090,2085,6441
20230809,120600,5040143717,2085,2085,2090,2085,48
20230809,120500,5040043632,2090,2090,2090,2085,774
20230809,120400,5038429422,2085,2085,2085,2085,330
20230809,120300,5037741372,2085,2085,2085,2085,780
20230809,120200,5036115072,2085,2095,2095,2085,414
20230809,120100,5035250987,2090,2095,2100,2090,2351
20230809,120000,5030335472,2095,2085,2095,2075,11734
20230809,115900,5005967327,2085,2095,2095,2075,10857
20230809,115800,4983366167,2090,2095,2105,2090,6401
20230809,115700,4969922912,2095,2100,2100,2095,7388
20230809,115600,4954408307,2110,2100,2110,2100,201
20230809,115500,4953986197,2100,2115,2115,2100,3982
20230809,115400,4945574857,2100,2110,2115,2100,4852
20230809,115300,4935366902,2115,2105,2115,2105,2421
20230809,115200,4930256377,2110,2105,2110,2105,502
20230809,115100,4929197207,2110,2100,2110,2100,3775
20230809,115000,4921251342,2100,2100,2105,2100,2044
20230809,114900,4916958937,2100,2090,2100,2090,826
20230809,114800,4915225472,2090,2095,2095,2085,15314
20230809,114700,4883221722,2095,2095,2095,2095,1290
20230809,114600,4880519172,2095,2090,2100,2090,2839
20230809,114500,4874574082,2095,2100,2100,2095,8984
20230809,114400,4855713627,2100,2105,2105,2100,1204
20230809,114300,4853179237,2105,2100,2105,2100,518
20230809,114200,4852089942,2105,2100,2105,2100,1010
20230809,114100,4849968892,2100,2100,2100,2100,2632
20230809,114000,4844441692,2100,2095,2100,2095,693
20230809,113900,4842986422,2100,2095,2100,2095,840
20230809,113800,4841223912,2100,2100,2100,2100,1143
20230809,113700,4838823612,2100,2105,2105,2100,1401
20230809,113600,4835876512,2100,2105,2105,2100,311
20230809,113500,4835221887,2100,2090,2100,2090,1006
20230809,113400,4833109347,2090,2100,2100,2090,2901
20230809,113300,4827029387,2110,2100,2110,2095,16194
20230809,113200,4793058622,2110,2110,2110,2100,3547
20230809,113100,4785597142,2115,2110,2115,2110,729
20230809,113000,4784058912,2110,2105,2110,2105,11090
20230809,112900,4760711887,2105,2100,2105,2100,19
20230809,112800,4760671927,2105,2100,2105,2100,791
20230809,112700,4759010822,2100,2105,2105,2100,1180
20230809,112600,4756531307,2105,2100,2105,2095,10655
20230809,112500,4734174897,2100,2105,2105,2100,1942
20230809,112400,4730087022,2110,2105,2110,2105,124
20230809,112300,4729825412,2110,2110,2110,2110,1291
20230809,112200,4727101402,2110,2105,2115,2105,5510
20230809,112100,4715469792,2110,2110,2110,2105,1773
20230809,112000,4711731132,2110,2110,2110,2110,5773
20230809,111900,4699550102,2105,2105,2105,2100,2884
20230809,111800,4693479312,2105,2100,2105,2100,1086
20230809,111700,4691195772,2100,2100,2100,2100,4313
20230809,111600,4682138472,2100,2100,2100,2100,95
20230809,111500,4681938972,2100,2095,2100,2095,4752
20230809,111400,4671964737,2095,2095,2100,2095,679
20230809,111300,4670539732,2090,2090,2090,2085,1281
20230809,111200,4667863682,2090,2110,2110,2090,5294
20230809,111100,4656777732,2110,2080,2115,2080,106893
20230809,111000,4433763697,2080,2075,2085,2075,2193
20230809,110900,4429208977,2075,2080,2080,2075,1065
20230809,110800,4426998952,2085,2085,2085,2075,615
20230809,110700,4425716737,2080,2080,2080,2075,17514
20230809,110600,4389349077,2080,2080,2085,2080,3517
20230809,110500,4382031172,2080,2080,2085,2080,7566
20230809,110400,4366280667,2080,2085,2085,2075,9500
20230809,110300,4346517602,2085,2090,2100,2085,197
20230809,110200,4346105822,2090,2090,2090,2090,315
20230809,110100,4345447472,2105,2090,2105,2090,2501
20230809,110000,4340200377,2090,2095,2100,2090,982
20230809,105900,4338142967,2105,2095,2120,2095,4017
20230809,105800,4329712942,2100,2085,2100,2085,6450
20230809,105700,4316239597,2085,2090,2095,2075,3367
20230809,105600,4309235247,2080,2105,2105,2075,42529
20230809,105500,4220476287,2110,2110,2110,2105,1041
20230809,105400,4218279797,2115,2110,2125,2110,9885
20230809,105300,4197374267,2110,2110,2120,2105,1205
20230809,105200,4194832007,2110,2120,2120,2110,282
20230809,105100,4194234257,2110,2110,2120,2110,8426
20230809,105000,4176445877,2105,2120,2120,2105,2976
20230809,104900,4170172162,2115,2120,2120,2110,1318
20230809,104800,4167386822,2120,2120,2120,2115,782
20230809,104700,4165732632,2120,2125,2125,2100,32115
20230809,104600,4097952117,2130,2125,2135,2125,40
20230809,104500,4097866892,2130,2130,2135,2130,6914
20230809,104400,4083131202,2135,2130,2135,2120,1624
20230809,104300,4079670722,2130,2140,2145,2125,3027
20230809,104200,4073231517,2135,2135,2140,2125,7300
20230809,104100,4057660677,2135,2145,2165,2135,37237
20230809,104000,3977582222,2145,2130,2145,2130,49559
20230809,103900,3871521597,2135,2135,2135,2125,12966
20230809,103800,3843861237,2135,2130,2140,2130,11549
20230809,103700,3819222582,2130,2130,2130,2120,5063
20230809,103600,3808461017,2130,2135,2135,2125,2750
20230809,103500,3802611432,2135,2130,2135,2125,18301
20230809,103400,3763693607,2130,2125,2130,2125,8
20230809,103300,3763676597,2130,2130,2130,2125,1676
20230809,103200,3760110717,2130,2125,2130,2125,6696
20230809,103100,3745880992,2135,2135,2135,2125,2953
20230809,103000,3739585597,2130,2135,2135,2130,3193
20230809,102900,3732769142,2135,2130,2140,2125,10138
20230809,102800,3711141872,2130,2120,2130,2120,1314
20230809,102700,3708350127,2125,2130,2130,2115,6504
20230809,102600,3694513017,2130,2120,2130,2115,3449
20230809,102500,3687195567,2125,2125,2125,2120,4837
20230809,102400,3676939637,2125,2125,2130,2115,3761
20230809,102300,3668947567,2125,2120,2125,2110,12112
20230809,102200,3643323867,2115,2120,2120,2115,2165
20230809,102100,3638734877,2115,2115,2120,2110,1176
20230809,102000,3636247402,2115,2110,2120,2105,3533
20230809,101900,3628776392,2110,2110,2110,2105,3234
20230809,101800,3621967987,2110,2095,2110,2095,6969
20230809,101700,3607305357,2105,2105,2105,2095,1815
20230809,101600,3603494807,2105,2090,2105,2090,2547
20230809,101500,3598157537,2090,2100,2100,2090,2643
20230809,101400,3592626332,2095,2095,2100,2095,1487
20230809,101300,3589504272,2100,2090,2100,2090,5610
20230809,101200,3577737047,2090,2100,2105,2090,12227
20230809,101100,3552067052,2090,2095,2105,2085,28527
20230809,101000,3492419372,2095,2110,2120,2090,29036
20230809,100900,3431448762,2120,2125,2125,2115,5567
20230809,100800,3419656067,2125,2110,2125,2110,7017
20230809,100700,3404834092,2110,2115,2120,2110,11162
20230809,100600,3381253737,2115,2130,2140,2115,21867
20230809,100500,3334742322,2130,2145,2145,2130,22044
20230809,100400,3287588437,2145,2135,2145,2130,23218
20230809,100300,3237919837,2135,2120,2135,2120,12985
20230809,100200,3210282517,2125,2115,2125,2110,10272
20230809,100100,3188525882,2115,2120,2120,2115,5540
20230809,100000,3176802227,2120,2115,2130,2115,20733
20230809,095900,3132768532,2120,2135,2140,2115,17804
20230809,095800,3094896937,2135,2125,2145,2120,99393
20230809,095700,2882110247,2140,2115,2140,2110,25522
20230809,095600,2827993762,2115,2135,2145,2115,81944
20230809,095500,2653120637,2135,2115,2135,2110,36947
20230809,095400,2574617562,2115,2105,2120,2105,23208
20230809,095300,2525735182,2105,2115,2120,2100,11200
20230809,095200,2502110507,2100,2120,2120,2100,54711
20230809,095100,2387041597,2120,2105,2125,2100,39476
20230809,095000,2303731937,2110,2130,2145,2105,81606
20230809,094900,2129600977,2125,2095,2140,2095,123017
20230809,094800,1868943692,2095,2080,2100,2075,59597
20230809,094700,1744299547,2080,2080,2080,2075,29042
20230809,094600,1683894297,2080,2075,2080,2070,16347
20230809,094500,1649953727,2070,2070,2075,2070,6533
20230809,094400,1636423042,2070,2075,2080,2065,8166
20230809,094300,1619502047,2080,2070,2080,2065,11254
20230809,094200,1596156652,2070,2070,2075,2065,11077
20230809,094100,1573218357,2070,2070,2075,2065,15283
20230809,094000,1541612552,2075,2085,2085,2060,58697
20230809,093900,1419731047,2085,2050,2085,2040,42104
20230809,093800,1332516732,2040,2040,2050,2035,4788
20230809,093700,1322761887,2040,2045,2045,2040,2700
20230809,093600,1317252872,2040,2045,2055,2040,1925
20230809,093500,1313316737,2055,2040,2055,2040,12533
20230809,093400,1287618887,2040,2030,2040,2030,2460
20230809,093300,1282619007,2030,2025,2030,2025,3293
20230809,093200,1275948182,2030,2030,2030,2015,10016
20230809,093100,1255675232,2030,2040,2040,2025,1640
20230809,093000,1252338352,2025,2045,2045,2015,14422
20230809,092900,1223112197,2035,2045,2050,2035,5650
20230809,092800,1211589112,2050,2025,2050,2025,10413
20230809,092700,1190303602,2025,2020,2025,2020,1719
20230809,092600,1186827627,2020,2030,2030,2015,1174
20230809,092500,1184456077,2015,2035,2035,2015,4253
20230809,092400,1175814097,2035,2040,2040,2015,3782
20230809,092300,1168128202,2035,2020,2035,2015,9802
20230809,092200,1148268822,2035,2020,2035,2015,3812
20230809,092100,1140569202,2025,2020,2025,2015,4209
20230809,092000,1132058412,2025,2030,2035,2015,24785
20230809,091900,1081801257,2030,2035,2035,2025,6085
20230809,091800,1069452892,2035,2030,2035,2020,8433
20230809,091700,1052364772,2030,2020,2030,2020,2973
20230809,091600,1046344972,2015,2020,2030,2010,12377
20230809,091500,1021386837,2020,2050,2055,2010,12933
20230809,091400,995134362,2055,2000,2060,1999,39886
20230809,091300,913680699,2000,2020,2025,1999,8757
20230809,091200,896151938,2015,2025,2030,2000,13153
20230809,091100,869650023,2015,2015,2025,2010,4902
20230809,091000,859748613,2030,2015,2030,2000,10320
20230809,090900,838909638,2020,1991,2025,1989,28522
20230809,090800,781779408,1996,1989,1996,1986,23606
20230809,090700,734828954,1989,1990,1996,1986,30958
20230809,090600,673242777,1990,1990,1999,1984,37709
20230809,090500,598293896,1990,1990,2000,1988,15043
20230809,090400,568334639,1990,1988,1998,1980,20922
20230809,090300,526788435,1987,2010,2010,1987,42564
20230809,090200,441807563,2010,2005,2030,2000,16637
20230809,090100,408246123,2000,1995,2015,1967,44655
20230809,090000,319446405,1995,2030,2045,1987,157862