KissMeData/010100/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185000,7057461770,4830,4830,4830,4830,14363
20230807,184900,7057461770,4830,4830,4830,4830,0
20230807,184800,7057461770,4830,4830,4830,4830,0
20230807,184700,7057461770,4830,4830,4830,4830,0
20230807,184600,7057461770,4830,4830,4830,4830,0
20230807,184500,7057461770,4830,4830,4830,4830,0
20230807,184400,7057461770,4830,4830,4830,4830,0
20230807,184300,7057461770,4830,4830,4830,4830,0
20230807,184200,7057461770,4830,4830,4830,4830,0
20230807,184100,7057461770,4830,4830,4830,4830,0
20230807,184000,7057461770,4830,4830,4830,4830,0
20230807,183900,7057461770,4830,4830,4830,4830,0
20230807,183800,7057461770,4830,4830,4830,4830,0
20230807,183700,7057461770,4830,4830,4830,4830,0
20230807,183600,7057461770,4830,4830,4830,4830,0
20230807,183500,7057461770,4830,4830,4830,4830,0
20230807,183400,7057461770,4830,4830,4830,4830,0
20230807,183300,7057461770,4830,4830,4830,4830,0
20230807,183200,7057461770,4830,4830,4830,4830,0
20230807,183100,7057461770,4830,4830,4830,4830,0
20230807,183000,7057461770,4830,4830,4830,4830,0
20230807,182900,7057461770,4830,4830,4830,4830,0
20230807,182800,7057461770,4830,4830,4830,4830,0
20230807,182700,7057461770,4830,4830,4830,4830,0
20230807,182600,7057461770,4830,4830,4830,4830,0
20230807,182500,7057461770,4830,4830,4830,4830,0
20230807,182400,7057461770,4830,4830,4830,4830,0
20230807,182300,7057461770,4830,4830,4830,4830,0
20230807,182200,7057461770,4830,4830,4830,4830,0
20230807,182100,7057461770,4830,4830,4830,4830,0
20230807,182000,7057461770,4830,4830,4830,4830,14363
20230807,181900,7057461770,4830,4830,4830,4830,0
20230807,181800,7057461770,4830,4830,4830,4830,0
20230807,181700,7057461770,4830,4830,4830,4830,0
20230807,181600,7057461770,4830,4830,4830,4830,0
20230807,181500,7057461770,4830,4830,4830,4830,0
20230807,181400,7057461770,4830,4830,4830,4830,0
20230807,181300,7057461770,4830,4830,4830,4830,0
20230807,181200,7057461770,4830,4830,4830,4830,0
20230807,181100,7057461770,4830,4830,4830,4830,0
20230807,181000,7057461770,4830,4830,4830,4830,0
20230807,180900,7057461770,4830,4830,4830,4830,0
20230807,180800,7057461770,4830,4830,4830,4830,0
20230807,180700,7057461770,4830,4830,4830,4830,0
20230807,180600,7057461770,4830,4830,4830,4830,0
20230807,180500,7057461770,4830,4830,4830,4830,0
20230807,180400,7057461770,4830,4830,4830,4830,0
20230807,180300,7057461770,4830,4830,4830,4830,0
20230807,180200,7057461770,4830,4830,4830,4830,0
20230807,180100,7057461770,4830,4830,4830,4830,0
20230807,180000,7057461770,4830,4830,4830,4830,0
20230807,175900,7057461770,4830,4830,4830,4830,0
20230807,175800,7057461770,4830,4830,4830,4830,0
20230807,175700,7057461770,4830,4830,4830,4830,0
20230807,175600,7057461770,4830,4830,4830,4830,0
20230807,175500,7057461770,4830,4830,4830,4830,0
20230807,175400,7057461770,4830,4830,4830,4830,0
20230807,175300,7057461770,4830,4830,4830,4830,0
20230807,175200,7057461770,4830,4830,4830,4830,0
20230807,175100,7057461770,4830,4830,4830,4830,0
20230807,175000,7057461770,4830,4830,4830,4830,14363
20230807,174900,7057461770,4830,4830,4830,4830,0
20230807,174800,7057461770,4830,4830,4830,4830,0
20230807,174700,7057461770,4830,4830,4830,4830,0
20230807,174600,7057461770,4830,4830,4830,4830,0
20230807,174500,7057461770,4830,4830,4830,4830,0
20230807,174400,7057461770,4830,4830,4830,4830,0
20230807,174300,7057461770,4830,4830,4830,4830,0
20230807,174200,7057461770,4830,4830,4830,4830,0
20230807,174100,7057461770,4830,4830,4830,4830,0
20230807,174000,7057461770,4830,4830,4830,4830,0
20230807,173900,7057461770,4830,4830,4830,4830,0
20230807,173800,7057461770,4830,4830,4830,4830,0
20230807,173700,7057461770,4830,4830,4830,4830,0
20230807,173600,7057461770,4830,4830,4830,4830,0
20230807,173500,7057461770,4830,4830,4830,4830,0
20230807,173400,7057461770,4830,4830,4830,4830,0
20230807,173300,7057461770,4830,4830,4830,4830,0
20230807,173200,7057461770,4830,4830,4830,4830,0
20230807,173100,7057461770,4830,4830,4830,4830,0
20230807,173000,7057461770,4830,4830,4830,4830,0
20230807,172900,7057461770,4830,4830,4830,4830,0
20230807,172800,7057461770,4830,4830,4830,4830,0
20230807,172700,7057461770,4830,4830,4830,4830,0
20230807,172600,7057461770,4830,4830,4830,4830,0
20230807,172500,7057461770,4830,4830,4830,4830,0
20230807,172400,7057461770,4830,4830,4830,4830,0
20230807,172300,7057461770,4830,4830,4830,4830,0
20230807,172200,7057461770,4830,4830,4830,4830,0
20230807,172100,7057461770,4830,4830,4830,4830,0
20230807,172000,7057461770,4830,4830,4830,4830,14363
20230807,171900,7057461770,4830,4830,4830,4830,0
20230807,171800,7057461770,4830,4830,4830,4830,0
20230807,171700,7057461770,4830,4830,4830,4830,0
20230807,171600,7057461770,4830,4830,4830,4830,0
20230807,171500,7057461770,4830,4830,4830,4830,0
20230807,171400,7057461770,4830,4830,4830,4830,0
20230807,171300,7057461770,4830,4830,4830,4830,0
20230807,171200,7057461770,4830,4830,4830,4830,0
20230807,171100,7057461770,4830,4830,4830,4830,0
20230807,171000,7057461770,4830,4830,4830,4830,0
20230807,170900,7057461770,4830,4830,4830,4830,0
20230807,170800,7057461770,4830,4830,4830,4830,0
20230807,170700,7057461770,4830,4830,4830,4830,0
20230807,170600,7057461770,4830,4830,4830,4830,0
20230807,170500,7057461770,4830,4830,4830,4830,0
20230807,170400,7057461770,4830,4830,4830,4830,0
20230807,170300,7057461770,4830,4830,4830,4830,0
20230807,170200,7057461770,4830,4830,4830,4830,0
20230807,170100,7057461770,4830,4830,4830,4830,0
20230807,170000,7057461770,4830,4830,4830,4830,0
20230807,165900,7057461770,4830,4830,4830,4830,0
20230807,165800,7057461770,4830,4830,4830,4830,0
20230807,165700,7057461770,4830,4830,4830,4830,0
20230807,165600,7057461770,4830,4830,4830,4830,0
20230807,165500,7057461770,4830,4830,4830,4830,0
20230807,165400,7057461770,4830,4830,4830,4830,0
20230807,165300,7057461770,4830,4830,4830,4830,0
20230807,165200,7057461770,4830,4830,4830,4830,0
20230807,165100,7057461770,4830,4830,4830,4830,0
20230807,165000,7057461770,4830,4830,4830,4830,14363
20230807,164900,7057461770,4830,4830,4830,4830,0
20230807,164800,7057461770,4830,4830,4830,4830,0
20230807,164700,7057461770,4830,4830,4830,4830,0
20230807,164600,7057461770,4830,4830,4830,4830,0
20230807,164500,7057461770,4830,4830,4830,4830,0
20230807,164400,7057461770,4830,4830,4830,4830,0
20230807,164300,7057461770,4830,4830,4830,4830,0
20230807,164200,7057461770,4830,4830,4830,4830,0
20230807,164100,7057461770,4830,4830,4830,4830,0
20230807,164000,7057461770,4830,4830,4830,4830,0
20230807,163900,7057461770,4830,4830,4830,4830,0
20230807,163800,7057461770,4830,4830,4830,4830,0
20230807,163700,7057461770,4830,4830,4830,4830,0
20230807,163600,7057461770,4830,4830,4830,4830,0
20230807,163500,7057461770,4830,4830,4830,4830,0
20230807,163400,7057461770,4830,4830,4830,4830,0
20230807,163300,7057461770,4830,4830,4830,4830,0
20230807,163200,7057461770,4830,4830,4830,4830,0
20230807,163100,7057461770,4830,4830,4830,4830,0
20230807,163000,7057461770,4830,4830,4830,4830,0
20230807,162900,7057461770,4830,4830,4830,4830,0
20230807,162800,7057461770,4830,4830,4830,4830,0
20230807,162700,7057461770,4830,4830,4830,4830,0
20230807,162600,7057461770,4830,4830,4830,4830,0
20230807,162500,7057461770,4830,4830,4830,4830,0
20230807,162400,7057461770,4830,4830,4830,4830,0
20230807,162300,7057461770,4830,4830,4830,4830,0
20230807,162200,7057461770,4830,4830,4830,4830,0
20230807,162100,7057461770,4830,4830,4830,4830,0
20230807,162000,7057461770,4830,4830,4830,4830,14363
20230807,161900,7057461770,4830,4830,4830,4830,0
20230807,161800,7057461770,4830,4830,4830,4830,0
20230807,161700,7057461770,4830,4830,4830,4830,0
20230807,161600,7057461770,4830,4830,4830,4830,0
20230807,161500,7057461770,4830,4830,4830,4830,0
20230807,161400,7057461770,4830,4830,4830,4830,0
20230807,161300,7057461770,4830,4830,4830,4830,0
20230807,161200,7057461770,4830,4830,4830,4830,0
20230807,161100,7057461770,4830,4830,4830,4830,0
20230807,161000,7057461770,4830,4830,4830,4830,0
20230807,160900,7057461770,4830,4830,4830,4830,0
20230807,160800,7057461770,4830,4830,4830,4830,0
20230807,160700,7057461770,4830,4830,4830,4830,0
20230807,160600,7057461770,4830,4830,4830,4830,0
20230807,160500,7057461770,4830,4830,4830,4830,0
20230807,160400,7057461770,4830,4830,4830,4830,0
20230807,160300,7057461770,4830,4830,4830,4830,0
20230807,160200,7057461770,4830,4830,4830,4830,0
20230807,160100,7057461770,4830,4830,4830,4830,0
20230807,160000,7057461770,4830,4830,4830,4830,0
20230807,155900,7057461770,4830,4830,4830,4830,0
20230807,155800,7057461770,4830,4830,4830,4830,0
20230807,155700,7057461770,4830,4830,4830,4830,0
20230807,155600,7057461770,4830,4830,4830,4830,0
20230807,155500,7057461770,4830,4830,4830,4830,0
20230807,155400,7057461770,4830,4830,4830,4830,0
20230807,155300,7057461770,4830,4830,4830,4830,0
20230807,155200,7057461770,4830,4830,4830,4830,0
20230807,155100,7057461770,4830,4830,4830,4830,0
20230807,155000,7057461770,4830,4830,4830,4830,14363
20230807,154900,7057461770,4830,4830,4830,4830,0
20230807,154800,7057461770,4830,4830,4830,4830,0
20230807,154700,7057461770,4830,4830,4830,4830,0
20230807,154600,7057461770,4830,4830,4830,4830,0
20230807,154500,7057461770,4830,4830,4830,4830,0
20230807,154400,7057461770,4830,4830,4830,4830,0
20230807,154300,7057461770,4830,4830,4830,4830,0
20230807,154200,7057461770,4830,4830,4830,4830,0
20230807,154100,7057461770,4830,4830,4830,4830,0
20230807,154000,7057461770,4830,4830,4830,4830,0
20230807,153900,7057461770,4830,4830,4830,4830,0
20230807,153800,7057461770,4830,4830,4830,4830,0
20230807,153700,7057461770,4830,4830,4830,4830,0
20230807,153600,7057461770,4830,4830,4830,4830,0
20230807,153500,7057461770,4830,4830,4830,4830,0
20230807,153400,7057461770,4830,4830,4830,4830,0
20230807,153300,7057461770,4830,4830,4830,4830,0
20230807,153200,7057461770,4830,4830,4830,4830,0
20230807,153100,7057461770,4830,4830,4830,4830,0
20230807,153000,7057461770,4830,4830,4830,4830,14363
20230807,152900,6988088480,4830,4830,4830,4830,0
20230807,152800,6988088480,4830,4830,4830,4830,0
20230807,152700,6988088480,4830,4830,4830,4830,0
20230807,152600,6988088480,4830,4830,4830,4830,0
20230807,152500,6988088480,4830,4830,4830,4830,0
20230807,152400,6988088480,4830,4830,4830,4830,0
20230807,152300,6988088480,4830,4830,4830,4830,0
20230807,152200,6988088480,4830,4830,4830,4830,0
20230807,152100,6988088480,4830,4830,4830,4830,0
20230807,152000,6988088480,4830,4830,4830,4830,0
20230807,151900,6988088480,4830,4825,4830,4820,4330
20230807,151800,6967186490,4825,4820,4830,4815,3552
20230807,151700,6950058600,4820,4825,4825,4820,2732
20230807,151600,6936887635,4830,4825,4830,4820,2074
20230807,151500,6926876595,4830,4825,4830,4825,363
20230807,151400,6925125105,4825,4825,4825,4825,612
20230807,151300,6922172205,4835,4825,4835,4825,323
20230807,151200,6920611610,4825,4835,4835,4825,62
20230807,151100,6920311960,4835,4830,4835,4825,3116
20230807,151000,6905265540,4835,4850,4850,4835,410
20230807,150900,6903279325,4850,4860,4860,4835,7321
20230807,150800,6867849365,4860,4845,4860,4840,2383
20230807,150700,6856295030,4830,4830,4850,4830,1157
20230807,150600,6850706555,4830,4825,4835,4825,793
20230807,150500,6846877965,4825,4825,4825,4825,31
20230807,150400,6846728390,4830,4830,4835,4830,2580
20230807,150300,6834265835,4830,4845,4845,4830,7231
20230807,150200,6799307270,4850,4840,4850,4835,2252
20230807,150100,6788407220,4850,4845,4850,4840,1414
20230807,150000,6781560920,4845,4835,4850,4835,1393
20230807,145900,6774818945,4840,4845,4850,4840,4511
20230807,145800,6752981810,4850,4860,4860,4840,6195
20230807,145700,6722966955,4845,4850,4860,4845,5704
20230807,145600,6695277225,4855,4840,4855,4840,8899
20230807,145500,6652138950,4845,4815,4845,4815,4182
20230807,145400,6631922600,4815,4810,4825,4810,2383
20230807,145300,6620443340,4800,4800,4800,4800,4104
20230807,145200,6600744140,4800,4815,4815,4800,14696
20230807,145100,6530165680,4810,4810,4815,4805,7351
20230807,145000,6494834625,4820,4815,4820,4810,248
20230807,144900,6493640495,4815,4820,4820,4810,3644
20230807,144800,6476111695,4815,4815,4820,4815,44
20230807,144700,6475899815,4820,4815,4820,4815,1297
20230807,144600,6469652210,4815,4820,4830,4815,1748
20230807,144500,6461235400,4830,4825,4830,4815,912
20230807,144400,6456838660,4820,4815,4825,4815,1894
20230807,144300,6447716230,4815,4830,4830,4815,5615
20230807,144200,6420648820,4825,4825,4835,4825,99
20230807,144100,6420171095,4835,4840,4840,4825,269
20230807,144000,6418870870,4825,4830,4840,4825,2182
20230807,143900,6408324235,4830,4830,4835,4825,45
20230807,143800,6408106880,4830,4830,4830,4825,1331
20230807,143700,6401678170,4830,4830,4830,4820,2445
20230807,143600,6389877790,4830,4830,4830,4825,63
20230807,143500,6389573520,4830,4825,4835,4820,81
20230807,143400,6389182685,4820,4825,4825,4820,1178
20230807,143300,6383502105,4830,4825,4830,4825,597
20230807,143200,6380620430,4825,4825,4825,4825,317
20230807,143100,6379090905,4825,4825,4830,4825,915
20230807,143000,6374676005,4825,4825,4830,4825,206
20230807,142900,6373681055,4830,4830,4835,4825,1329
20230807,142800,6367267270,4830,4835,4840,4830,1369
20230807,142700,6360650945,4830,4830,4835,4830,359
20230807,142600,6358915765,4825,4830,4830,4825,385
20230807,142500,6357058115,4830,4835,4835,4830,1581
20230807,142400,6349421875,4840,4840,4840,4830,17
20230807,142300,6349339690,4835,4835,4845,4835,859
20230807,142200,6345184975,4835,4840,4840,4835,446
20230807,142100,6343027605,4840,4845,4850,4840,66
20230807,142000,6342707760,4845,4850,4850,4840,560
20230807,141900,6339994535,4840,4840,4850,4840,1509
20230807,141800,6332687155,4835,4835,4845,4835,149
20230807,141700,6331966530,4845,4840,4845,4835,62
20230807,141600,6331666185,4835,4835,4845,4835,406
20230807,141500,6329702970,4845,4840,4850,4830,495
20230807,141400,6327307870,4825,4835,4840,4825,785
20230807,141300,6323512935,4830,4835,4840,4820,990
20230807,141200,6318733460,4840,4825,4840,4825,871
20230807,141100,6314524405,4825,4830,4835,4825,1113
20230807,141000,6309152500,4835,4835,4845,4835,312
20230807,140900,6307643930,4845,4845,4845,4830,10118
20230807,140800,6258734425,4845,4850,4850,4845,974
20230807,140700,6254014830,4845,4855,4855,4845,102
20230807,140600,6253519790,4840,4860,4860,4840,581
20230807,140500,6250702870,4850,4850,4855,4850,593
20230807,140400,6247826815,4855,4850,4855,4850,913
20230807,140300,6243398535,4850,4860,4860,4850,1672
20230807,140200,6235285495,4860,4860,4860,4850,1677
20230807,140100,6227145390,4855,4860,4860,4855,794
20230807,140000,6223287750,4860,4845,4865,4845,8551
20230807,135900,6181803165,4845,4845,4845,4835,1004
20230807,135800,6176938965,4850,4840,4850,4835,312
20230807,135700,6175428755,4835,4835,4840,4835,1702
20230807,135600,6167199030,4830,4830,4835,4830,160
20230807,135500,6166425510,4830,4825,4835,4825,2740
20230807,135400,6153178400,4830,4830,4835,4830,979
20230807,135300,6148449825,4830,4825,4830,4825,523
20230807,135200,6145923755,4825,4825,4830,4825,553
20230807,135100,6143255465,4825,4845,4845,4825,50
20230807,135000,6143013775,4845,4820,4845,4820,1179
20230807,134900,6137311850,4820,4825,4830,4815,1174
20230807,134800,6131648360,4825,4825,4830,4825,1374
20230807,134700,6125017805,4825,4820,4835,4820,9
20230807,134600,6124974390,4830,4815,4830,4815,2062
20230807,134500,6115039525,4815,4825,4825,4810,5536
20230807,134400,6088388405,4825,4835,4835,4825,5470
20230807,134300,6061975520,4835,4835,4840,4830,790
20230807,134200,6058156890,4840,4835,4840,4835,153
20230807,134100,6057416855,4840,4840,4840,4835,1712
20230807,134000,6049133565,4840,4845,4845,4840,124
20230807,133900,6048532860,4840,4840,4850,4840,506
20230807,133800,6046080620,4840,4855,4855,4840,36
20230807,133700,6045906180,4855,4840,4855,4840,33
20230807,133600,6045746325,4840,4825,4840,4825,5944
20230807,133500,6017034015,4830,4830,4835,4815,35287
20230807,133400,5846778010,4840,4840,4840,4830,10741
20230807,133300,5794873380,4840,4850,4850,4840,4392
20230807,133200,5773607760,4850,4850,4850,4845,836
20230807,133100,5769557250,4850,4850,4860,4845,13759
20230807,133000,5702835020,4855,4855,4855,4850,256
20230807,132900,5701592160,4855,4855,4855,4855,2010
20230807,132800,5691833610,4865,4860,4865,4855,3018
20230807,132700,5677179320,4855,4855,4865,4855,14
20230807,132600,5677111340,4855,4855,4865,4855,1775
20230807,132500,5668486765,4860,4860,4860,4850,870
20230807,132400,5664265400,4850,4860,4860,4850,8773
20230807,132300,5621715790,4860,4850,4860,4850,894
20230807,132200,5617372855,4855,4865,4865,4850,982
20230807,132100,5612605215,4850,4865,4865,4850,2184
20230807,132000,5602003200,4850,4855,4870,4850,273
20230807,131900,5600678160,4850,4865,4870,4850,24097
20230807,131800,5483658155,4860,4860,4865,4860,890
20230807,131700,5479331970,4860,4870,4870,4860,90
20230807,131600,5478894385,4870,4860,4870,4860,625
20230807,131500,5475851005,4860,4860,4865,4860,1480
20230807,131400,5468656405,4865,4865,4865,4860,164
20230807,131300,5467859255,4865,4860,4865,4860,1777
20230807,131200,5459216800,4865,4865,4865,4860,1200
20230807,131100,5453381440,4860,4865,4865,4860,126
20230807,131000,5452769025,4865,4870,4870,4860,8634
20230807,130900,5410789730,4870,4870,4870,4865,1296
20230807,130800,5404483405,4870,4875,4875,4870,6288
20230807,130700,5373850175,4875,4880,4895,4875,2407
20230807,130600,5362104920,4895,4880,4895,4880,5
20230807,130500,5362080505,4895,4895,4900,4875,530
20230807,130400,5359492345,4895,4890,4900,4885,308
20230807,130300,5357984765,4900,4880,4900,4875,2064
20230807,130200,5347887605,4880,4880,4885,4880,675
20230807,130100,5344592100,4880,4875,4880,4870,3727
20230807,130000,5326437130,4875,4880,4880,4870,1247
20230807,125900,5320363980,4870,4880,4880,4870,7126
20230807,125800,5285644100,4875,4875,4875,4875,449
20230807,125700,5283455225,4875,4875,4875,4875,4382
20230807,125600,5262092975,4880,4875,4880,4875,390
20230807,125500,5260191610,4875,4880,4885,4875,304
20230807,125400,5258709050,4875,4885,4885,4875,2097
20230807,125300,5248477690,4885,4890,4890,4885,10
20230807,125200,5248428815,4885,4885,4890,4880,415
20230807,125100,5246403315,4885,4880,4885,4875,1503
20230807,125000,5239068935,4880,4885,4885,4880,2682
20230807,124900,5225975655,4890,4890,4895,4890,106
20230807,124800,5225457295,4885,4890,4890,4885,380
20230807,124700,5223599155,4890,4890,4900,4890,1068
20230807,124600,5218370755,4890,4890,4895,4890,438
20230807,124500,5216228840,4890,4890,4890,4890,329
20230807,124400,5214620030,4885,4880,4885,4880,802
20230807,124300,5210705725,4875,4880,4885,4875,193
20230807,124200,5209763960,4875,4875,4885,4875,843
20230807,124100,5205653550,4875,4875,4880,4875,1443
20230807,124000,5198618900,4875,4875,4880,4875,22
20230807,123900,5198511620,4880,4880,4885,4880,522
20230807,123800,5195964225,4880,4875,4880,4875,404
20230807,123700,5193994520,4875,4875,4880,4875,38
20230807,123600,5193809245,4875,4880,4885,4875,5622
20230807,123500,5166373900,4880,4885,4890,4880,1628
20230807,123400,5158428885,4885,4885,4885,4880,840
20230807,123300,5154325560,4885,4885,4885,4880,914
20230807,123200,5149864460,4885,4885,4885,4880,304
20230807,123100,5148379765,4885,4890,4890,4885,145
20230807,123000,5147671285,4890,4890,4890,4885,238
20230807,122900,5146507650,4895,4890,4895,4885,987
20230807,122800,5141681295,4890,4890,4895,4890,684
20230807,122700,5138336505,4890,4890,4895,4890,884
20230807,122600,5134013645,4890,4890,4895,4890,2015
20230807,122500,5124150270,4890,4895,4895,4890,377
20230807,122400,5122306705,4895,4885,4895,4885,512
20230807,122300,5119803385,4885,4880,4885,4880,1627
20230807,122200,5111860515,4880,4880,4885,4880,196
20230807,122100,5110903960,4890,4880,4890,4880,257
20230807,122000,5109647510,4890,4890,4895,4880,609
20230807,121900,5106672995,4880,4890,4890,4880,6041
20230807,121800,5077155165,4885,4900,4900,4885,8809
20230807,121700,5034059420,4900,4900,4900,4895,1448
20230807,121600,5026966380,4900,4905,4905,4900,6216
20230807,121500,4996507560,4905,4910,4910,4905,622
20230807,121400,4993455885,4910,4905,4915,4905,775
20230807,121300,4989652430,4905,4910,4910,4905,89
20230807,121200,4989215560,4910,4905,4910,4900,822
20230807,121100,4985185415,4900,4905,4905,4900,141
20230807,121000,4984493945,4900,4905,4905,4900,502
20230807,120900,4982034090,4900,4900,4905,4900,1330
20230807,120800,4975513105,4905,4900,4910,4900,11
20230807,120700,4975459180,4905,4905,4905,4905,948
20230807,120600,4970809240,4905,4895,4905,4895,631
20230807,120500,4967719115,4895,4895,4895,4895,22
20230807,120400,4967611425,4895,4905,4905,4895,835
20230807,120300,4963522065,4900,4900,4900,4900,405
20230807,120200,4961537565,4900,4905,4905,4900,103
20230807,120100,4961032375,4915,4920,4920,4910,2046
20230807,120000,4950976845,4925,4915,4925,4905,1460
20230807,115900,4943798765,4915,4905,4915,4905,862
20230807,115800,4939568740,4905,4900,4905,4900,250
20230807,115700,4938342520,4900,4900,4905,4900,1251
20230807,115600,4932212335,4900,4895,4900,4895,972
20230807,115500,4927454365,4890,4890,4895,4890,820
20230807,115400,4923442125,4890,4890,4895,4890,401
20230807,115300,4921481230,4895,4895,4895,4890,1690
20230807,115200,4913217065,4890,4890,4890,4890,207
20230807,115100,4912204835,4890,4890,4895,4890,515
20230807,115000,4909686095,4890,4895,4895,4890,715
20230807,114900,4906189715,4890,4890,4895,4890,669
20230807,114800,4902918255,4890,4895,4900,4890,507
20230807,114700,4900436570,4895,4895,4895,4895,1741
20230807,114600,4891914375,4895,4895,4900,4895,1149
20230807,114500,4886286385,4895,4895,4900,4895,779
20230807,114400,4882473125,4895,4895,4895,4890,535
20230807,114300,4879856015,4895,4905,4905,4890,707
20230807,114200,4876395205,4890,4910,4910,4890,55
20230807,114100,4876126105,4910,4905,4915,4885,3758
20230807,114000,4857734300,4905,4920,4920,4905,1117
20230807,113900,4852252360,4920,4905,4920,4905,1274
20230807,113800,4845998650,4905,4895,4910,4895,7263
20230807,113700,4810417995,4895,4890,4900,4885,2850
20230807,113600,4796476715,4890,4890,4890,4885,2621
20230807,113500,4783665595,4890,4890,4890,4885,724
20230807,113400,4780128845,4885,4880,4890,4880,925
20230807,113300,4775609300,4875,4875,4880,4875,1329
20230807,113200,4769128030,4880,4880,4880,4875,466
20230807,113100,4766855750,4875,4880,4890,4875,707
20230807,113000,4763408885,4880,4880,4880,4870,4353
20230807,112900,4742192980,4880,4875,4890,4875,2554
20230807,112800,4729731445,4880,4875,4880,4875,548
20230807,112700,4727059795,4885,4880,4885,4875,2758
20230807,112600,4713599455,4885,4880,4885,4880,796
20230807,112500,4709714765,4885,4875,4890,4875,1071
20230807,112400,4704488090,4875,4880,4880,4875,448
20230807,112300,4702303695,4880,4885,4890,4880,2160
20230807,112200,4691761725,4890,4890,4895,4885,627
20230807,112100,4688695645,4890,4885,4895,4880,1785
20230807,112000,4679968445,4900,4895,4900,4880,1006
20230807,111900,4675051160,4895,4885,4895,4880,934
20230807,111800,4670492120,4880,4880,4880,4875,1344
20230807,111700,4663935200,4880,4875,4890,4875,119
20230807,111600,4663354555,4875,4885,4895,4870,10720
20230807,111500,4611065870,4905,4875,4905,4870,4937
20230807,111400,4586999135,4870,4885,4885,4870,9670
20230807,111300,4539843600,4885,4885,4885,4885,763
20230807,111200,4536116345,4885,4885,4900,4885,49
20230807,111100,4535876555,4905,4880,4905,4880,2714
20230807,111000,4522631090,4880,4895,4900,4880,5975
20230807,110900,4493412105,4895,4890,4895,4885,2687
20230807,110800,4480279185,4890,4885,4900,4885,259
20230807,110700,4479011645,4885,4895,4900,4885,6506
20230807,110600,4447189510,4895,4900,4900,4895,918
20230807,110500,4442693050,4900,4910,4915,4900,980
20230807,110400,4437886005,4915,4915,4920,4910,889
20230807,110300,4433517345,4920,4920,4920,4910,180
20230807,110200,4432632715,4915,4895,4915,4890,2762
20230807,110100,4419084885,4895,4890,4910,4890,1124
20230807,110000,4413577660,4890,4895,4900,4885,3715
20230807,105900,4395406310,4895,4900,4900,4895,3035
20230807,105800,4380549395,4895,4900,4900,4895,1126
20230807,105700,4375034165,4900,4900,4905,4895,2928
20230807,105600,4360687580,4900,4910,4910,4900,2423
20230807,105500,4348812435,4905,4900,4905,4900,1064
20230807,105400,4343593570,4900,4905,4905,4895,2259
20230807,105300,4332524640,4895,4895,4895,4890,2091
20230807,105200,4322292600,4895,4910,4910,4890,1923
20230807,105100,4312876770,4910,4915,4915,4910,2954
20230807,105000,4298371475,4890,4890,4915,4890,1012
20230807,104900,4293415610,4890,4890,4920,4890,2372
20230807,104800,4281797840,4890,4890,4895,4885,1558
20230807,104700,4274178730,4890,4895,4895,4885,856
20230807,104600,4269995375,4890,4890,4895,4890,6760
20230807,104500,4236938955,4890,4890,4895,4890,1677
20230807,104400,4228738405,4895,4895,4900,4890,217
20230807,104300,4227676445,4890,4895,4895,4890,1222
20230807,104200,4221696490,4895,4895,4895,4890,517
20230807,104100,4219167495,4895,4880,4895,4880,1581
20230807,104000,4211435600,4890,4875,4890,4870,2640
20230807,103900,4198563040,4880,4875,4880,4870,4226
20230807,103800,4177971160,4875,4880,4885,4875,3276
20230807,103700,4161991510,4885,4890,4890,4880,1117
20230807,103600,4156535585,4890,4895,4895,4885,1084
20230807,103500,4151239815,4900,4895,4910,4885,1131
20230807,103400,4145699090,4895,4895,4900,4880,8131
20230807,103300,4105937115,4890,4895,4895,4890,2056
20230807,103200,4095882380,4895,4910,4910,4890,421
20230807,103100,4093819030,4890,4890,4910,4890,4872
20230807,103000,4069966885,4910,4900,4910,4890,7524
20230807,102900,4033127370,4905,4910,4910,4900,5224
20230807,102800,4007499755,4910,4915,4940,4910,1479
20230807,102700,4000225995,4910,4910,4915,4900,4089
20230807,102600,3980154985,4910,4935,4935,4910,690
20230807,102500,3976758370,4920,4920,4945,4915,3029
20230807,102400,3961862550,4925,4925,4945,4915,3216
20230807,102300,3946032460,4940,4925,4940,4920,5185
20230807,102200,3920484060,4925,4930,4930,4925,688
20230807,102100,3917095350,4930,4925,4930,4925,1079
20230807,102000,3911778880,4925,4940,4945,4925,1045
20230807,101900,3906621720,4915,4940,4940,4915,3254
20230807,101800,3890570590,4915,4935,4940,4915,9110
20230807,101700,3845779310,4915,4920,4935,4915,1799
20230807,101600,3836928790,4920,4930,4930,4920,1408
20230807,101500,3829993880,4935,4945,4945,4930,2491
20230807,101400,3817692640,4950,4955,4955,4945,1404
20230807,101300,3810742960,4950,4950,4955,4945,910
20230807,101200,3806236510,4950,4940,4955,4935,4677
20230807,101100,3783099505,4940,4930,4940,4925,2024
20230807,101000,3773114945,4920,4915,4925,4910,3364
20230807,100900,3756577360,4915,4940,4945,4915,2745
20230807,100800,3743038110,4940,4920,4940,4910,2239
20230807,100700,3732009145,4915,4885,4915,4885,1395
20230807,100600,3725165890,4880,4885,4905,4880,6305
20230807,100500,3694359550,4880,4880,4900,4880,4790
20230807,100400,3670932850,4880,4880,4890,4875,1781
20230807,100300,3662241210,4880,4890,4895,4880,6939
20230807,100200,3628320910,4880,4870,4890,4870,3372
20230807,100100,3611893495,4890,4870,4890,4865,7313
20230807,100000,3576295000,4870,4885,4895,4870,13465
20230807,095900,3510611780,4885,4900,4900,4885,21707
20230807,095800,3404457260,4895,4905,4915,4895,6990
20230807,095700,3370200130,4905,4895,4915,4895,8396
20230807,095600,3329066060,4895,4900,4915,4895,8041
20230807,095500,3289638905,4900,4915,4915,4900,7147
20230807,095400,3254544630,4915,4910,4925,4910,4677
20230807,095300,3231567370,4910,4915,4920,4910,2714
20230807,095200,3218241115,4910,4915,4915,4910,2431
20230807,095100,3206302140,4930,4910,4930,4905,2980
20230807,095000,3191643395,4905,4935,4935,4905,2675
20230807,094900,3178510520,4900,4900,4940,4890,4740
20230807,094800,3155260920,4900,4915,4915,4885,9266
20230807,094700,3109842300,4915,4900,4915,4900,1953
20230807,094600,3100262940,4930,4930,4940,4900,15965
20230807,094500,3021745115,4925,4925,4960,4925,1786
20230807,094400,3012930585,4945,4920,4955,4910,6451
20230807,094300,2981116610,4920,4910,4920,4910,5857
20230807,094200,2952332960,4910,4905,4930,4900,7733
20230807,094100,2914416130,4905,4870,4930,4860,9690
20230807,094000,2866981755,4860,4890,4890,4860,19732
20230807,093900,2770840460,4880,4890,4905,4875,23251
20230807,093800,2657204130,4900,4900,4960,4865,33152
20230807,093700,2494747520,4920,4985,4990,4890,50661
20230807,093600,2244510425,4990,5020,5020,4985,6988
20230807,093500,2209631530,4990,5000,5020,4990,11241
20230807,093400,2153474120,4995,5010,5020,4995,4464
20230807,093300,2131148990,5010,5010,5040,5000,16480
20230807,093200,2048583170,5020,5020,5040,5020,3016
20230807,093100,2033436370,5020,5040,5050,5020,5654
20230807,093000,2005013470,5050,5040,5050,5020,8339
20230807,092900,1963060240,5020,5030,5040,5020,5144
20230807,092800,1937195110,5040,5030,5040,5010,9418
20230807,092700,1889871460,5020,5050,5050,5020,38045
20230807,092600,1698163010,5060,5060,5070,5060,2515
20230807,092500,1685434020,5070,5080,5080,5060,3748
20230807,092400,1666465100,5080,5070,5090,5060,2121
20230807,092300,1655706860,5070,5090,5090,5060,1159
20230807,092200,1649830660,5090,5060,5100,5060,6449
20230807,092100,1617195840,5100,5070,5100,5050,5894
20230807,092000,1587363030,5090,5070,5090,5060,3501
20230807,091900,1569603980,5070,5070,5070,5060,3575
20230807,091800,1551485390,5070,5080,5090,5070,10807
20230807,091700,1496655540,5080,5110,5110,5070,8614
20230807,091600,1452881910,5110,5130,5140,5090,11619
20230807,091500,1393381000,5120,5130,5130,5090,8409
20230807,091400,1350501740,5090,5030,5130,5030,25079
20230807,091300,1223083770,5030,5050,5070,5030,10663
20230807,091200,1169274760,5040,5060,5060,5040,5762
20230807,091100,1140186760,5060,5100,5100,5050,21668
20230807,091000,1030383000,5100,5060,5130,5060,14605
20230807,090900,956078580,5070,5130,5130,5050,30050
20230807,090800,803101000,5130,5120,5150,5110,11343
20230807,090700,745040400,5120,5160,5170,5110,24639
20230807,090600,618617810,5170,5190,5200,5160,5755
20230807,090500,588862240,5180,5190,5200,5180,6551
20230807,090400,554861940,5220,5200,5220,5190,6943
20230807,090300,518734490,5190,5200,5220,5190,20829
20230807,090200,410293540,5190,5210,5210,5160,29020
20230807,090100,259852000,5200,5200,5220,5190,1042
20230807,090000,254428540,5180,5150,5230,5150,48924