KissMeData/010100/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185000,3526057675,4750,4750,4750,4750,15363
20230808,184900,3526057675,4750,4750,4750,4750,0
20230808,184800,3526057675,4750,4750,4750,4750,0
20230808,184700,3526057675,4750,4750,4750,4750,0
20230808,184600,3526057675,4750,4750,4750,4750,0
20230808,184500,3526057675,4750,4750,4750,4750,0
20230808,184400,3526057675,4750,4750,4750,4750,0
20230808,184300,3526057675,4750,4750,4750,4750,0
20230808,184200,3526057675,4750,4750,4750,4750,0
20230808,184100,3526057675,4750,4750,4750,4750,0
20230808,184000,3526057675,4750,4750,4750,4750,0
20230808,183900,3526057675,4750,4750,4750,4750,0
20230808,183800,3526057675,4750,4750,4750,4750,0
20230808,183700,3526057675,4750,4750,4750,4750,0
20230808,183600,3526057675,4750,4750,4750,4750,0
20230808,183500,3526057675,4750,4750,4750,4750,0
20230808,183400,3526057675,4750,4750,4750,4750,0
20230808,183300,3526057675,4750,4750,4750,4750,0
20230808,183200,3526057675,4750,4750,4750,4750,0
20230808,183100,3526057675,4750,4750,4750,4750,0
20230808,183000,3526057675,4750,4750,4750,4750,0
20230808,182900,3526057675,4750,4750,4750,4750,0
20230808,182800,3526057675,4750,4750,4750,4750,0
20230808,182700,3526057675,4750,4750,4750,4750,0
20230808,182600,3526057675,4750,4750,4750,4750,0
20230808,182500,3526057675,4750,4750,4750,4750,0
20230808,182400,3526057675,4750,4750,4750,4750,0
20230808,182300,3526057675,4750,4750,4750,4750,0
20230808,182200,3526057675,4750,4750,4750,4750,0
20230808,182100,3526057675,4750,4750,4750,4750,0
20230808,182000,3526057675,4750,4750,4750,4750,15363
20230808,181900,3526057675,4750,4750,4750,4750,0
20230808,181800,3526057675,4750,4750,4750,4750,0
20230808,181700,3526057675,4750,4750,4750,4750,0
20230808,181600,3526057675,4750,4750,4750,4750,0
20230808,181500,3526057675,4750,4750,4750,4750,0
20230808,181400,3526057675,4750,4750,4750,4750,0
20230808,181300,3526057675,4750,4750,4750,4750,0
20230808,181200,3526057675,4750,4750,4750,4750,0
20230808,181100,3526057675,4750,4750,4750,4750,0
20230808,181000,3526057675,4750,4750,4750,4750,0
20230808,180900,3526057675,4750,4750,4750,4750,0
20230808,180800,3526057675,4750,4750,4750,4750,0
20230808,180700,3526057675,4750,4750,4750,4750,0
20230808,180600,3526057675,4750,4750,4750,4750,0
20230808,180500,3526057675,4750,4750,4750,4750,0
20230808,180400,3526057675,4750,4750,4750,4750,0
20230808,180300,3526057675,4750,4750,4750,4750,0
20230808,180200,3526057675,4750,4750,4750,4750,0
20230808,180100,3526057675,4750,4750,4750,4750,0
20230808,180000,3526057675,4750,4750,4750,4750,0
20230808,175900,3526057675,4750,4750,4750,4750,0
20230808,175800,3526057675,4750,4750,4750,4750,0
20230808,175700,3526057675,4750,4750,4750,4750,0
20230808,175600,3526057675,4750,4750,4750,4750,0
20230808,175500,3526057675,4750,4750,4750,4750,0
20230808,175400,3526057675,4750,4750,4750,4750,0
20230808,175300,3526057675,4750,4750,4750,4750,0
20230808,175200,3526057675,4750,4750,4750,4750,0
20230808,175100,3526057675,4750,4750,4750,4750,0
20230808,175000,3526057675,4750,4750,4750,4750,15363
20230808,174900,3526057675,4750,4750,4750,4750,0
20230808,174800,3526057675,4750,4750,4750,4750,0
20230808,174700,3526057675,4750,4750,4750,4750,0
20230808,174600,3526057675,4750,4750,4750,4750,0
20230808,174500,3526057675,4750,4750,4750,4750,0
20230808,174400,3526057675,4750,4750,4750,4750,0
20230808,174300,3526057675,4750,4750,4750,4750,0
20230808,174200,3526057675,4750,4750,4750,4750,0
20230808,174100,3526057675,4750,4750,4750,4750,0
20230808,174000,3526057675,4750,4750,4750,4750,0
20230808,173900,3526057675,4750,4750,4750,4750,0
20230808,173800,3526057675,4750,4750,4750,4750,0
20230808,173700,3526057675,4750,4750,4750,4750,0
20230808,173600,3526057675,4750,4750,4750,4750,0
20230808,173500,3526057675,4750,4750,4750,4750,0
20230808,173400,3526057675,4750,4750,4750,4750,0
20230808,173300,3526057675,4750,4750,4750,4750,0
20230808,173200,3526057675,4750,4750,4750,4750,0
20230808,173100,3526057675,4750,4750,4750,4750,0
20230808,173000,3526057675,4750,4750,4750,4750,0
20230808,172900,3526057675,4750,4750,4750,4750,0
20230808,172800,3526057675,4750,4750,4750,4750,0
20230808,172700,3526057675,4750,4750,4750,4750,0
20230808,172600,3526057675,4750,4750,4750,4750,0
20230808,172500,3526057675,4750,4750,4750,4750,0
20230808,172400,3526057675,4750,4750,4750,4750,0
20230808,172300,3526057675,4750,4750,4750,4750,0
20230808,172200,3526057675,4750,4750,4750,4750,0
20230808,172100,3526057675,4750,4750,4750,4750,0
20230808,172000,3526057675,4750,4750,4750,4750,15363
20230808,171900,3526057675,4750,4750,4750,4750,0
20230808,171800,3526057675,4750,4750,4750,4750,0
20230808,171700,3526057675,4750,4750,4750,4750,0
20230808,171600,3526057675,4750,4750,4750,4750,0
20230808,171500,3526057675,4750,4750,4750,4750,0
20230808,171400,3526057675,4750,4750,4750,4750,0
20230808,171300,3526057675,4750,4750,4750,4750,0
20230808,171200,3526057675,4750,4750,4750,4750,0
20230808,171100,3526057675,4750,4750,4750,4750,0
20230808,171000,3526057675,4750,4750,4750,4750,0
20230808,170900,3526057675,4750,4750,4750,4750,0
20230808,170800,3526057675,4750,4750,4750,4750,0
20230808,170700,3526057675,4750,4750,4750,4750,0
20230808,170600,3526057675,4750,4750,4750,4750,0
20230808,170500,3526057675,4750,4750,4750,4750,0
20230808,170400,3526057675,4750,4750,4750,4750,0
20230808,170300,3526057675,4750,4750,4750,4750,0
20230808,170200,3526057675,4750,4750,4750,4750,0
20230808,170100,3526057675,4750,4750,4750,4750,0
20230808,170000,3526057675,4750,4750,4750,4750,0
20230808,165900,3526057675,4750,4750,4750,4750,0
20230808,165800,3526057675,4750,4750,4750,4750,0
20230808,165700,3526057675,4750,4750,4750,4750,0
20230808,165600,3526057675,4750,4750,4750,4750,0
20230808,165500,3526057675,4750,4750,4750,4750,0
20230808,165400,3526057675,4750,4750,4750,4750,0
20230808,165300,3526057675,4750,4750,4750,4750,0
20230808,165200,3526057675,4750,4750,4750,4750,0
20230808,165100,3526057675,4750,4750,4750,4750,0
20230808,165000,3526057675,4750,4750,4750,4750,15363
20230808,164900,3526057675,4750,4750,4750,4750,0
20230808,164800,3526057675,4750,4750,4750,4750,0
20230808,164700,3526057675,4750,4750,4750,4750,0
20230808,164600,3526057675,4750,4750,4750,4750,0
20230808,164500,3526057675,4750,4750,4750,4750,0
20230808,164400,3526057675,4750,4750,4750,4750,0
20230808,164300,3526057675,4750,4750,4750,4750,0
20230808,164200,3526057675,4750,4750,4750,4750,0
20230808,164100,3526057675,4750,4750,4750,4750,0
20230808,164000,3526057675,4750,4750,4750,4750,0
20230808,163900,3526057675,4750,4750,4750,4750,0
20230808,163800,3526057675,4750,4750,4750,4750,0
20230808,163700,3526057675,4750,4750,4750,4750,0
20230808,163600,3526057675,4750,4750,4750,4750,0
20230808,163500,3526057675,4750,4750,4750,4750,0
20230808,163400,3526057675,4750,4750,4750,4750,0
20230808,163300,3526057675,4750,4750,4750,4750,0
20230808,163200,3526057675,4750,4750,4750,4750,0
20230808,163100,3526057675,4750,4750,4750,4750,0
20230808,163000,3526057675,4750,4750,4750,4750,0
20230808,162900,3526057675,4750,4750,4750,4750,0
20230808,162800,3526057675,4750,4750,4750,4750,0
20230808,162700,3526057675,4750,4750,4750,4750,0
20230808,162600,3526057675,4750,4750,4750,4750,0
20230808,162500,3526057675,4750,4750,4750,4750,0
20230808,162400,3526057675,4750,4750,4750,4750,0
20230808,162300,3526057675,4750,4750,4750,4750,0
20230808,162200,3526057675,4750,4750,4750,4750,0
20230808,162100,3526057675,4750,4750,4750,4750,0
20230808,162000,3526057675,4750,4750,4750,4750,15363
20230808,161900,3526057675,4750,4750,4750,4750,0
20230808,161800,3526057675,4750,4750,4750,4750,0
20230808,161700,3526057675,4750,4750,4750,4750,0
20230808,161600,3526057675,4750,4750,4750,4750,0
20230808,161500,3526057675,4750,4750,4750,4750,0
20230808,161400,3526057675,4750,4750,4750,4750,0
20230808,161300,3526057675,4750,4750,4750,4750,0
20230808,161200,3526057675,4750,4750,4750,4750,0
20230808,161100,3526057675,4750,4750,4750,4750,0
20230808,161000,3526057675,4750,4750,4750,4750,0
20230808,160900,3526057675,4750,4750,4750,4750,0
20230808,160800,3526057675,4750,4750,4750,4750,0
20230808,160700,3526057675,4750,4750,4750,4750,0
20230808,160600,3526057675,4750,4750,4750,4750,0
20230808,160500,3526057675,4750,4750,4750,4750,0
20230808,160400,3526057675,4750,4750,4750,4750,0
20230808,160300,3526057675,4750,4750,4750,4750,0
20230808,160200,3526057675,4750,4750,4750,4750,0
20230808,160100,3526057675,4750,4750,4750,4750,0
20230808,160000,3526057675,4750,4750,4750,4750,0
20230808,155900,3526057675,4750,4750,4750,4750,0
20230808,155800,3526057675,4750,4750,4750,4750,0
20230808,155700,3526057675,4750,4750,4750,4750,0
20230808,155600,3526057675,4750,4750,4750,4750,0
20230808,155500,3526057675,4750,4750,4750,4750,0
20230808,155400,3526057675,4750,4750,4750,4750,0
20230808,155300,3526057675,4750,4750,4750,4750,0
20230808,155200,3526057675,4750,4750,4750,4750,0
20230808,155100,3526057675,4750,4750,4750,4750,0
20230808,155000,3526057675,4750,4750,4750,4750,15363
20230808,154900,3526057675,4750,4750,4750,4750,0
20230808,154800,3526057675,4750,4750,4750,4750,0
20230808,154700,3526057675,4750,4750,4750,4750,0
20230808,154600,3526057675,4750,4750,4750,4750,0
20230808,154500,3526057675,4750,4750,4750,4750,0
20230808,154400,3526057675,4750,4750,4750,4750,0
20230808,154300,3526057675,4750,4750,4750,4750,0
20230808,154200,3526057675,4750,4750,4750,4750,0
20230808,154100,3526057675,4750,4750,4750,4750,0
20230808,154000,3526057675,4750,4750,4750,4750,0
20230808,153900,3526057675,4750,4750,4750,4750,0
20230808,153800,3526057675,4750,4750,4750,4750,0
20230808,153700,3526057675,4750,4750,4750,4750,0
20230808,153600,3526057675,4750,4750,4750,4750,0
20230808,153500,3526057675,4750,4750,4750,4750,0
20230808,153400,3526057675,4750,4750,4750,4750,0
20230808,153300,3526057675,4750,4750,4750,4750,0
20230808,153200,3526057675,4750,4750,4750,4750,0
20230808,153100,3526057675,4750,4750,4750,4750,0
20230808,153000,3526057675,4750,4750,4750,4750,15363
20230808,152900,3453083425,4745,4745,4745,4745,0
20230808,152800,3453083425,4745,4745,4745,4745,0
20230808,152700,3453083425,4745,4745,4745,4745,0
20230808,152600,3453083425,4745,4745,4745,4745,0
20230808,152500,3453083425,4745,4745,4745,4745,0
20230808,152400,3453083425,4745,4745,4745,4745,0
20230808,152300,3453083425,4745,4745,4745,4745,0
20230808,152200,3453083425,4745,4745,4745,4745,0
20230808,152100,3453083425,4745,4745,4745,4745,0
20230808,152000,3453083425,4745,4745,4745,4745,0
20230808,151900,3453083425,4745,4740,4745,4730,1367
20230808,151800,3446606005,4740,4740,4740,4730,816
20230808,151700,3442741150,4735,4730,4745,4730,841
20230808,151600,3438760525,4735,4730,4735,4730,1310
20230808,151500,3432559495,4735,4740,4740,4735,3322
20230808,151400,3416829760,4745,4735,4745,4730,532
20230808,151300,3414310805,4735,4740,4745,4735,3955
20230808,151200,3395559830,4745,4740,4745,4740,92
20230808,151100,3395123715,4740,4740,4740,4735,1385
20230808,151000,3388560980,4740,4735,4740,4735,845
20230808,150900,3384556205,4740,4735,4740,4735,192
20230808,150800,3383647065,4740,4740,4740,4730,485
20230808,150700,3381348835,4735,4745,4750,4730,707
20230808,150600,3377997895,4750,4745,4750,4740,683
20230808,150500,3374757140,4750,4750,4755,4745,1814
20230808,150400,3366140830,4755,4745,4755,4745,2995
20230808,150300,3351904580,4755,4750,4755,4745,1387
20230808,150200,3345316720,4750,4745,4750,4745,1250
20230808,150100,3339385100,4745,4735,4745,4735,337
20230808,150000,3337788375,4735,4745,4750,4735,1886
20230808,145900,3328842675,4745,4740,4745,4730,178
20230808,145800,3327999085,4730,4745,4745,4725,1144
20230808,145700,3322581635,4740,4735,4745,4725,1355
20230808,145600,3316168325,4745,4735,4745,4730,765
20230808,145500,3312542865,4745,4730,4745,4725,369
20230808,145400,3310796290,4745,4745,4745,4725,324
20230808,145300,3309261840,4745,4730,4745,4715,1735
20230808,145200,3301046285,4730,4735,4740,4720,946
20230808,145100,3296567260,4740,4725,4740,4720,3766
20230808,145000,3278756835,4730,4740,4740,4730,867
20230808,144900,3274655505,4740,4730,4740,4730,735
20230808,144800,3271177875,4730,4735,4740,4730,630
20230808,144700,3268197950,4730,4730,4740,4730,775
20230808,144600,3264532060,4740,4730,4740,4730,598
20230808,144500,3261703440,4740,4735,4740,4735,4
20230808,144400,3261684495,4740,4720,4740,4720,97
20230808,144300,3261226555,4720,4730,4740,4720,1020
20230808,144200,3256402225,4735,4720,4740,4715,395
20230808,144100,3254537125,4715,4720,4740,4715,446
20230808,144000,3252432610,4720,4735,4740,4720,203
20230808,143900,3251471710,4720,4720,4720,4720,633
20230808,143800,3248483950,4720,4740,4745,4720,105
20230808,143700,3247988260,4740,4745,4745,4720,478
20230808,143600,3245727030,4745,4725,4750,4710,2263
20230808,143500,3235040135,4715,4730,4730,4710,148
20230808,143400,3234342830,4730,4715,4735,4700,9429
20230808,143300,3189968575,4745,4720,4745,4710,5325
20230808,143200,3164878120,4740,4740,4750,4715,5748
20230808,143100,3137733605,4750,4735,4755,4735,2334
20230808,143000,3126651505,4745,4735,4745,4730,2297
20230808,142900,3115767555,4740,4740,4740,4730,1466
20230808,142800,3108819385,4745,4745,4750,4730,3130
20230808,142700,3093991200,4750,4730,4750,4730,6
20230808,142600,3093962800,4750,4720,4755,4720,8863
20230808,142500,3051982125,4730,4730,4730,4720,2633
20230808,142400,3039552075,4735,4730,4735,4720,759
20230808,142300,3035964770,4715,4725,4730,4715,171
20230808,142200,3035156515,4730,4730,4730,4710,300
20230808,142100,3033740120,4730,4705,4730,4705,1595
20230808,142000,3026216960,4710,4660,4730,4660,5367
20230808,141900,3001012865,4665,4685,4700,4640,33847
20230808,141800,2843077280,4705,4700,4705,4680,25426
20230808,141700,2723867030,4700,4705,4715,4700,2248
20230808,141600,2713294825,4705,4720,4720,4700,12135
20230808,141500,2656207600,4720,4720,4720,4715,1170
20230808,141400,2650686140,4720,4715,4720,4715,188
20230808,141300,2649799620,4715,4720,4720,4710,3233
20230808,141200,2634557935,4720,4720,4720,4715,2147
20230808,141100,2624434620,4720,4725,4725,4720,119
20230808,141000,2623872885,4720,4725,4725,4715,4758
20230808,140900,2601417480,4725,4725,4730,4715,4350
20230808,140800,2580887525,4725,4725,4760,4725,3977
20230808,140700,2562048955,4725,4730,4740,4725,2233
20230808,140600,2551495810,4730,4730,4730,4725,1997
20230808,140500,2542058255,4730,4735,4735,4730,10617
20230808,140400,2491837470,4735,4740,4740,4735,758
20230808,140300,2488247665,4740,4745,4745,4740,829
20230808,140200,2484317665,4745,4760,4760,4740,1522
20230808,140100,2477096330,4745,4745,4745,4745,221
20230808,140000,2476047685,4740,4735,4760,4735,1408
20230808,135900,2469354075,4735,4745,4745,4725,25548
20230808,135800,2348447310,4745,4760,4760,4745,12930
20230808,135700,2286999295,4760,4765,4765,4760,38
20230808,135600,2286818325,4760,4765,4765,4760,1296
20230808,135500,2280643560,4765,4765,4765,4765,1012
20230808,135400,2275821380,4765,4770,4775,4765,1253
20230808,135300,2269845200,4765,4765,4770,4765,995
20230808,135200,2265103075,4765,4765,4770,4765,166
20230808,135100,2264312080,4765,4765,4765,4765,19
20230808,135000,2264221545,4765,4765,4765,4765,251
20230808,134900,2263025530,4770,4765,4770,4760,349
20230808,134800,2261361285,4765,4765,4770,4765,251
20230808,134700,2260164685,4765,4775,4775,4765,107
20230808,134600,2259654820,4770,4770,4770,4760,1918
20230808,134500,2250507300,4760,4765,4765,4755,826
20230808,134400,2246575770,4765,4760,4770,4760,1283
20230808,134300,2240462360,4765,4760,4765,4760,67
20230808,134200,2240143190,4760,4760,4760,4760,138
20230808,134100,2239486310,4765,4760,4765,4760,245
20230808,134000,2238320060,4760,4760,4760,4760,1122
20230808,133900,2232979340,4760,4760,4765,4760,891
20230808,133800,2228738170,4760,4765,4770,4760,2600
20230808,133700,2216349160,4765,4765,4765,4765,1483
20230808,133600,2209282665,4770,4765,4770,4765,131
20230808,133500,2208658345,4765,4765,4770,4765,518
20230808,133400,2206190025,4765,4765,4765,4765,6
20230808,133300,2206161435,4765,4765,4765,4760,1479
20230808,133200,2199116365,4760,4765,4765,4760,66
20230808,133100,2198801950,4765,4770,4770,4765,683
20230808,133000,2195545855,4770,4775,4775,4770,286
20230808,132900,2194180475,4780,4785,4785,4780,354
20230808,132800,2192487840,4785,4775,4785,4775,1387
20230808,132700,2185856095,4775,4780,4780,4770,256
20230808,132600,2184633450,4785,4785,4785,4785,0
20230808,132500,2184633450,4785,4775,4785,4770,548
20230808,132400,2182013240,4775,4775,4780,4775,54
20230808,132300,2181755385,4780,4780,4780,4780,381
20230808,132200,2179934205,4780,4780,4780,4780,2
20230808,132100,2179924645,4785,4780,4785,4780,968
20230808,132000,2175296850,4785,4785,4785,4780,1423
20230808,131900,2168493850,4780,4780,4780,4780,2389
20230808,131800,2157074430,4780,4780,4785,4780,605
20230808,131700,2154182025,4780,4785,4790,4780,513
20230808,131600,2151729790,4790,4790,4790,4785,33
20230808,131500,2151571730,4785,4800,4800,4785,8
20230808,131400,2151533435,4800,4780,4800,4780,217
20230808,131300,2150496150,4780,4790,4795,4780,1762
20230808,131200,2142062000,4790,4790,4790,4780,3149
20230808,131100,2126996140,4785,4780,4785,4780,447
20230808,131000,2124857265,4780,4795,4795,4780,105
20230808,130900,2124355350,4790,4770,4795,4770,581
20230808,130800,2121575390,4780,4765,4780,4765,7
20230808,130700,2121541995,4790,4785,4790,4785,68
20230808,130600,2121216610,4765,4765,4785,4765,9087
20230808,130500,2077915795,4780,4755,4780,4755,11644
20230808,130400,2022395095,4755,4765,4780,4755,10998
20230808,130300,1970037690,4780,4765,4780,4765,3233
20230808,130200,1954609955,4760,4770,4770,4760,11130
20230808,130100,1901520680,4775,4770,4775,4770,353
20230808,130000,1899836855,4770,4765,4775,4765,479
20230808,125900,1897553280,4765,4770,4770,4765,851
20230808,125800,1893498245,4775,4775,4775,4775,211
20230808,125700,1892490720,4775,4780,4780,4775,58
20230808,125600,1892213495,4780,4775,4780,4775,188
20230808,125500,1891315785,4775,4775,4775,4775,23
20230808,125400,1891205960,4775,4790,4790,4775,9
20230808,125300,1891162925,4795,4780,4795,4775,418
20230808,125200,1889165325,4795,4780,4795,4780,22
20230808,125100,1889059935,4780,4790,4790,4780,24
20230808,125000,1888945015,4790,4795,4795,4780,159
20230808,124900,1888184285,4800,4780,4800,4780,7
20230808,124800,1888150785,4805,4810,4810,4780,17
20230808,124700,1888069080,4775,4780,4820,4765,2946
20230808,124600,1873913805,4775,4770,4775,4770,452
20230808,124500,1871755540,4770,4760,4770,4760,66
20230808,124400,1871440935,4760,4760,4765,4760,118
20230808,124300,1870879250,4765,4760,4770,4760,248
20230808,124200,1869697535,4780,4765,4780,4765,338
20230808,124100,1868086940,4765,4760,4765,4760,179
20230808,124000,1867234075,4770,4770,4780,4770,966
20230808,123900,1862625690,4770,4755,4770,4755,95
20230808,123800,1862173460,4760,4750,4760,4750,285
20230808,123700,1860817405,4750,4755,4755,4750,2785
20230808,123600,1847588220,4755,4755,4755,4750,1188
20230808,123500,1841943730,4750,4755,4755,4750,20
20230808,123400,1841848670,4750,4755,4755,4750,217
20230808,123300,1840817610,4755,4750,4760,4750,1142
20230808,123200,1835391215,4750,4755,4755,4750,5513
20230808,123100,1809189180,4760,4760,4760,4760,858
20230808,123000,1805105100,4760,4775,4780,4760,322
20230808,122900,1803571705,4760,4770,4800,4760,1540
20230808,122800,1796235225,4770,4760,4770,4760,526
20230808,122700,1793728795,4765,4760,4765,4760,31
20230808,122600,1793581230,4760,4760,4760,4760,0
20230808,122500,1793581230,4760,4765,4765,4760,83
20230808,122400,1793185880,4765,4765,4765,4760,1404
20230808,122300,1786500000,4765,4760,4765,4760,248
20230808,122200,1785319415,4760,4760,4760,4760,96
20230808,122100,1784862455,4780,4750,4780,4750,1388
20230808,122000,1778241120,4755,4765,4765,4755,10386
20230808,121900,1728814640,4770,4780,4780,4770,1689
20230808,121800,1720757610,4780,4780,4780,4775,1282
20230808,121700,1714635445,4780,4780,4785,4780,609
20230808,121600,1711722240,4775,4775,4775,4775,161
20230808,121500,1710953465,4775,4780,4780,4775,28
20230808,121400,1710819725,4775,4770,4775,4770,276
20230808,121300,1709501915,4770,4775,4775,4770,46
20230808,121200,1709282285,4775,4770,4775,4770,514
20230808,121100,1706830455,4775,4770,4775,4770,195
20230808,121000,1705899505,4770,4770,4775,4770,1564
20230808,120900,1698431490,4775,4780,4780,4775,22
20230808,120800,1698326435,4775,4770,4780,4770,1362
20230808,120700,1691822860,4775,4780,4780,4775,660
20230808,120600,1688668355,4770,4780,4780,4770,1189
20230808,120500,1682993080,4775,4775,4780,4775,699
20230808,120400,1679655340,4775,4790,4790,4775,2699
20230808,120300,1666756860,4790,4795,4795,4790,194
20230808,120200,1665827310,4795,4795,4795,4795,117
20230808,120100,1665266295,4795,4795,4795,4795,220
20230808,120000,1664211395,4795,4800,4800,4795,52
20230808,115900,1663961805,4800,4800,4805,4800,357
20230808,115800,1662248190,4800,4800,4800,4795,472
20230808,115700,1659982595,4795,4800,4800,4795,87
20230808,115600,1659565085,4800,4800,4800,4795,17
20230808,115500,1659483505,4795,4800,4800,4795,17
20230808,115400,1659401980,4795,4795,4795,4795,14
20230808,115300,1659334850,4795,4795,4795,4795,762
20230808,115200,1655681060,4805,4800,4805,4790,7
20230808,115100,1655647465,4805,4800,4805,4790,717
20230808,115000,1652209530,4810,4815,4815,4800,1385
20230808,114900,1645549660,4815,4810,4815,4805,395
20230808,114800,1643650160,4805,4800,4805,4800,313
20230808,114700,1642146650,4800,4810,4810,4800,270
20230808,114600,1640848110,4815,4800,4820,4800,10
20230808,114500,1640800040,4805,4815,4820,4805,6642
20230808,114400,1608844905,4815,4815,4820,4810,131
20230808,114300,1608214245,4815,4820,4820,4815,2110
20230808,114200,1598044370,4825,4830,4835,4825,2660
20230808,114100,1585207275,4825,4840,4840,4820,1392
20230808,114000,1578479950,4840,4820,4840,4815,11159
20230808,113900,1524582840,4820,4805,4820,4800,739
20230808,113800,1521030175,4800,4805,4805,4800,675
20230808,113700,1517789830,4800,4800,4800,4800,88
20230808,113600,1517367430,4800,4800,4800,4800,123
20230808,113500,1516777030,4805,4800,4805,4800,28
20230808,113400,1516642575,4795,4790,4810,4790,307
20230808,113300,1515166245,4790,4815,4815,4790,102
20230808,113200,1514677640,4790,4790,4815,4790,34
20230808,113100,1514514705,4820,4795,4820,4790,202
20230808,113000,1513546035,4825,4795,4825,4795,497
20230808,112900,1511157360,4795,4795,4795,4795,24
20230808,112800,1511042280,4790,4795,4795,4790,107
20230808,112700,1510529230,4800,4785,4815,4785,715
20230808,112600,1507099500,4785,4795,4795,4780,195
20230808,112500,1506164970,4795,4775,4795,4770,723
20230808,112400,1502710755,4775,4770,4775,4770,464
20230808,112300,1500496300,4775,4780,4780,4775,3357
20230808,112200,1484458525,4785,4780,4785,4780,842
20230808,112100,1480433760,4785,4795,4795,4785,1212
20230808,112000,1474634250,4795,4780,4795,4780,1466
20230808,111900,1467621090,4780,4780,4780,4780,1129
20230808,111800,1462224470,4780,4780,4780,4780,5647
20230808,111700,1435231810,4775,4775,4775,4775,594
20230808,111600,1432395460,4780,4770,4780,4770,1402
20230808,111500,1425699815,4780,4790,4790,4770,13
20230808,111400,1425637690,4785,4770,4785,4765,4988
20230808,111300,1401824535,4775,4770,4775,4770,2092
20230808,111200,1391836820,4775,4780,4780,4775,854
20230808,111100,1387757965,4780,4790,4790,4780,765
20230808,111000,1384098895,4785,4790,4790,4785,219
20230808,110900,1383050470,4785,4790,4790,4785,59
20230808,110800,1382767990,4785,4770,4785,4770,1569
20230808,110700,1375274365,4770,4780,4780,4770,844
20230808,110600,1371245695,4780,4780,4780,4775,1277
20230808,110500,1365146790,4785,4780,4785,4780,111
20230808,110400,1364616135,4780,4780,4780,4775,1910
20230808,110300,1355487275,4780,4780,4780,4775,623
20230808,110200,1352509350,4780,4780,4790,4780,313
20230808,110100,1351012160,4790,4785,4790,4785,320
20230808,110000,1349480460,4785,4795,4795,4785,3522
20230808,105900,1332602845,4795,4805,4805,4795,1081
20230808,105800,1327413985,4805,4815,4815,4805,2720
20230808,105700,1314341805,4810,4830,4840,4810,1756
20230808,105600,1305880625,4835,4830,4835,4815,243
20230808,105500,1304706970,4825,4815,4830,4815,124
20230808,105400,1304108840,4830,4815,4830,4815,93
20230808,105300,1303661030,4815,4810,4820,4810,325
20230808,105200,1302095855,4815,4810,4815,4810,199
20230808,105100,1301137685,4810,4820,4820,4810,258
20230808,105000,1299894975,4815,4805,4820,4800,352
20230808,104900,1298202445,4800,4805,4810,4800,5044
20230808,104800,1273986515,4810,4815,4820,4810,968
20230808,104700,1269327895,4810,4815,4815,4810,1031
20230808,104600,1264363700,4815,4820,4820,4815,10
20230808,104500,1264315515,4820,4815,4820,4815,96
20230808,104400,1263853255,4815,4820,4820,4815,649
20230808,104300,1260728215,4825,4830,4830,4815,854
20230808,104200,1256609600,4830,4840,4840,4825,949
20230808,104100,1252021580,4840,4860,4875,4835,2069
20230808,104000,1241984135,4875,4875,4875,4860,1236
20230808,103900,1235960405,4875,4855,4875,4855,3646
20230808,103800,1218204600,4855,4855,4860,4845,3872
20230808,103700,1199404435,4855,4845,4860,4835,980
20230808,103600,1194647870,4850,4845,4855,4845,4305
20230808,103500,1173773265,4835,4800,4835,4800,5029
20230808,103400,1149495875,4815,4795,4825,4795,118
20230808,103300,1148929070,4795,4815,4825,4795,158
20230808,103200,1148168805,4785,4790,4810,4785,1371
20230808,103100,1141591140,4785,4800,4800,4785,78
20230808,103000,1141217535,4805,4800,4805,4790,203
20230808,102900,1140243150,4790,4790,4805,4790,1242
20230808,102800,1134293915,4800,4800,4800,4790,126
20230808,102700,1133689160,4790,4790,4805,4790,156
20230808,102600,1132941695,4790,4800,4805,4790,386
20230808,102500,1131090725,4805,4795,4805,4795,35
20230808,102400,1130922815,4795,4800,4805,4790,368
20230808,102300,1129158310,4800,4810,4810,4800,4
20230808,102200,1129139085,4790,4805,4810,4790,460
20230808,102100,1126930265,4805,4785,4805,4785,337
20230808,102000,1125313180,4805,4800,4805,4775,75
20230808,101900,1124953660,4780,4765,4780,4765,1687
20230808,101800,1116902450,4765,4770,4770,4760,953
20230808,101700,1112359845,4760,4770,4770,4760,3715
20230808,101600,1094661620,4765,4770,4775,4765,1932
20230808,101500,1085444985,4775,4775,4780,4770,119
20230808,101400,1084877335,4775,4770,4785,4770,5812
20230808,101300,1057075130,4775,4785,4785,4775,5456
20230808,101200,1031005425,4785,4830,4830,4785,6832
20230808,101100,998232455,4830,4810,4830,4810,2404
20230808,101000,986658115,4810,4810,4810,4800,1381
20230808,100900,980021070,4810,4795,4815,4795,1316
20230808,100800,973699070,4790,4795,4795,4790,1577
20230808,100700,966141235,4795,4810,4810,4795,65
20230808,100600,965829530,4790,4800,4810,4790,1246
20230808,100500,959847405,4815,4805,4815,4805,940
20230808,100400,955329770,4805,4800,4805,4785,1323
20230808,100300,948981650,4800,4785,4800,4785,6010
20230808,100200,920169780,4775,4780,4785,4775,2137
20230808,100100,909957000,4775,4790,4790,4775,4952
20230808,100000,886283420,4795,4790,4795,4790,53
20230808,095900,886029545,4790,4800,4805,4790,2348
20230808,095800,874765845,4805,4810,4810,4800,1953
20230808,095700,865384060,4810,4805,4810,4805,220
20230808,095600,864325895,4805,4810,4810,4805,976
20230808,095500,859631715,4810,4820,4825,4810,2508
20230808,095400,847555205,4825,4820,4825,4815,1355
20230808,095300,841026240,4815,4820,4820,4815,720
20230808,095200,837555915,4815,4820,4820,4815,1002
20230808,095100,832726310,4825,4830,4830,4820,1634
20230808,095000,824845620,4820,4840,4840,4820,6554
20230808,094900,793179105,4840,4855,4855,4840,2982
20230808,094800,778724135,4850,4855,4855,4845,223
20230808,094700,777642590,4845,4850,4850,4845,460
20230808,094600,775411650,4850,4845,4860,4845,469
20230808,094500,773134550,4855,4845,4860,4845,36
20230808,094400,772959790,4860,4845,4860,4840,6637
20230808,094300,740739520,4850,4850,4850,4840,33
20230808,094200,740579665,4835,4835,4835,4835,2
20230808,094100,740569995,4850,4850,4855,4830,773
20230808,094000,736827580,4845,4830,4855,4830,371
20230808,093900,735028040,4855,4860,4860,4830,1368
20230808,093800,728384715,4860,4830,4860,4830,545
20230808,093700,725748735,4830,4820,4835,4815,861
20230808,093600,721595870,4825,4805,4825,4805,1170
20230808,093500,715968030,4805,4810,4810,4805,1989
20230808,093400,706401635,4810,4830,4830,4810,1697
20230808,093300,698229555,4825,4835,4835,4815,13
20230808,093200,698166785,4825,4830,4835,4825,1691
20230808,093100,690003400,4830,4815,4830,4815,2815
20230808,093000,676421015,4820,4820,4830,4820,491
20230808,092900,674054375,4820,4825,4825,4820,74
20230808,092800,673697495,4825,4850,4850,4810,1824
20230808,092700,664893475,4830,4840,4845,4830,2982
20230808,092600,650478125,4840,4845,4845,4830,762
20230808,092500,646787815,4845,4845,4855,4835,2357
20230808,092400,635367590,4845,4850,4855,4835,2542
20230808,092300,623040190,4825,4805,4850,4805,2921
20230808,092200,608950580,4805,4765,4805,4765,6077
20230808,092100,579814880,4760,4765,4765,4760,1540
20230808,092000,572481735,4760,4765,4790,4755,6459
20230808,091900,541659115,4770,4790,4790,4765,7492
20230808,091800,505822230,4790,4790,4800,4790,4375
20230808,091700,484830990,4800,4790,4800,4785,2228
20230808,091600,474156900,4790,4815,4815,4790,7225
20230808,091500,439469840,4815,4820,4820,4810,2522
20230808,091400,427333410,4820,4820,4840,4820,178
20230808,091300,426475210,4820,4815,4840,4805,8193
20230808,091200,387034550,4830,4815,4830,4815,1260
20230808,091100,380967300,4810,4895,4900,4810,18221
20230808,091000,292932970,4895,4900,4900,4855,1398
20230808,090900,286109580,4910,4895,4910,4885,10853
20230808,090800,232887000,4895,4865,4895,4865,9052
20230808,090700,188621710,4865,4875,4875,4850,4962
20230808,090600,164530805,4880,4860,4890,4860,5263
20230808,090500,138876260,4860,4830,4860,4830,1371
20230808,090400,132220695,4825,4830,4830,4820,696
20230808,090300,128863960,4835,4835,4835,4830,2375
20230808,090200,117383660,4830,4875,4875,4830,2060
20230808,090100,107382405,4880,4860,4885,4850,6448
20230808,090000,75999065,4890,4815,4890,4815,14201