KissMeData/017900/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185800,16396118350,2475,2475,2475,2475,26712
20230808,185700,16396118350,2475,2475,2475,2475,0
20230808,185600,16396118350,2475,2475,2475,2475,0
20230808,185500,16396118350,2475,2475,2475,2475,0
20230808,185400,16396118350,2475,2475,2475,2475,0
20230808,185300,16396118350,2475,2475,2475,2475,0
20230808,185200,16396118350,2475,2475,2475,2475,0
20230808,185100,16396118350,2475,2475,2475,2475,0
20230808,185000,16396118350,2475,2475,2475,2475,0
20230808,184900,16396118350,2475,2475,2475,2475,0
20230808,184800,16396118350,2475,2475,2475,2475,0
20230808,184700,16396118350,2475,2475,2475,2475,0
20230808,184600,16396118350,2475,2475,2475,2475,0
20230808,184500,16396118350,2475,2475,2475,2475,0
20230808,184400,16396118350,2475,2475,2475,2475,0
20230808,184300,16396118350,2475,2475,2475,2475,0
20230808,184200,16396118350,2475,2475,2475,2475,0
20230808,184100,16396118350,2475,2475,2475,2475,0
20230808,184000,16396118350,2475,2475,2475,2475,0
20230808,183900,16396118350,2475,2475,2475,2475,0
20230808,183800,16396118350,2475,2475,2475,2475,0
20230808,183700,16396118350,2475,2475,2475,2475,0
20230808,183600,16396118350,2475,2475,2475,2475,0
20230808,183500,16396118350,2475,2475,2475,2475,0
20230808,183400,16396118350,2475,2475,2475,2475,0
20230808,183300,16396118350,2475,2475,2475,2475,0
20230808,183200,16396118350,2475,2475,2475,2475,0
20230808,183100,16396118350,2475,2475,2475,2475,0
20230808,183000,16396118350,2475,2475,2475,2475,0
20230808,182900,16396118350,2475,2475,2475,2475,0
20230808,182800,16396118350,2475,2475,2475,2475,26712
20230808,182700,16396118350,2475,2475,2475,2475,0
20230808,182600,16396118350,2475,2475,2475,2475,0
20230808,182500,16396118350,2475,2475,2475,2475,0
20230808,182400,16396118350,2475,2475,2475,2475,0
20230808,182300,16396118350,2475,2475,2475,2475,0
20230808,182200,16396118350,2475,2475,2475,2475,0
20230808,182100,16396118350,2475,2475,2475,2475,0
20230808,182000,16396118350,2475,2475,2475,2475,0
20230808,181900,16396118350,2475,2475,2475,2475,0
20230808,181800,16396118350,2475,2475,2475,2475,0
20230808,181700,16396118350,2475,2475,2475,2475,0
20230808,181600,16396118350,2475,2475,2475,2475,0
20230808,181500,16396118350,2475,2475,2475,2475,0
20230808,181400,16396118350,2475,2475,2475,2475,0
20230808,181300,16396118350,2475,2475,2475,2475,0
20230808,181200,16396118350,2475,2475,2475,2475,0
20230808,181100,16396118350,2475,2475,2475,2475,0
20230808,181000,16396118350,2475,2475,2475,2475,0
20230808,180900,16396118350,2475,2475,2475,2475,0
20230808,180800,16396118350,2475,2475,2475,2475,0
20230808,180700,16396118350,2475,2475,2475,2475,0
20230808,180600,16396118350,2475,2475,2475,2475,0
20230808,180500,16396118350,2475,2475,2475,2475,0
20230808,180400,16396118350,2475,2475,2475,2475,0
20230808,180300,16396118350,2475,2475,2475,2475,0
20230808,180200,16396118350,2475,2475,2475,2475,0
20230808,180100,16396118350,2475,2475,2475,2475,0
20230808,180000,16396118350,2475,2475,2475,2475,0
20230808,175900,16396118350,2475,2475,2475,2475,0
20230808,175800,16396118350,2475,2475,2475,2475,26712
20230808,175700,16396118350,2475,2475,2475,2475,0
20230808,175600,16396118350,2475,2475,2475,2475,0
20230808,175500,16396118350,2475,2475,2475,2475,0
20230808,175400,16396118350,2475,2475,2475,2475,0
20230808,175300,16396118350,2475,2475,2475,2475,0
20230808,175200,16396118350,2475,2475,2475,2475,0
20230808,175100,16396118350,2475,2475,2475,2475,0
20230808,175000,16396118350,2475,2475,2475,2475,0
20230808,174900,16396118350,2475,2475,2475,2475,0
20230808,174800,16396118350,2475,2475,2475,2475,0
20230808,174700,16396118350,2475,2475,2475,2475,0
20230808,174600,16396118350,2475,2475,2475,2475,0
20230808,174500,16396118350,2475,2475,2475,2475,0
20230808,174400,16396118350,2475,2475,2475,2475,0
20230808,174300,16396118350,2475,2475,2475,2475,0
20230808,174200,16396118350,2475,2475,2475,2475,0
20230808,174100,16396118350,2475,2475,2475,2475,0
20230808,174000,16396118350,2475,2475,2475,2475,0
20230808,173900,16396118350,2475,2475,2475,2475,0
20230808,173800,16396118350,2475,2475,2475,2475,0
20230808,173700,16396118350,2475,2475,2475,2475,0
20230808,173600,16396118350,2475,2475,2475,2475,0
20230808,173500,16396118350,2475,2475,2475,2475,0
20230808,173400,16396118350,2475,2475,2475,2475,0
20230808,173300,16396118350,2475,2475,2475,2475,0
20230808,173200,16396118350,2475,2475,2475,2475,0
20230808,173100,16396118350,2475,2475,2475,2475,0
20230808,173000,16396118350,2475,2475,2475,2475,0
20230808,172900,16396118350,2475,2475,2475,2475,0
20230808,172800,16396118350,2475,2475,2475,2475,26712
20230808,172700,16396118350,2475,2475,2475,2475,0
20230808,172600,16396118350,2475,2475,2475,2475,0
20230808,172500,16396118350,2475,2475,2475,2475,0
20230808,172400,16396118350,2475,2475,2475,2475,0
20230808,172300,16396118350,2475,2475,2475,2475,0
20230808,172200,16396118350,2475,2475,2475,2475,0
20230808,172100,16396118350,2475,2475,2475,2475,0
20230808,172000,16396118350,2475,2475,2475,2475,0
20230808,171900,16396118350,2475,2475,2475,2475,0
20230808,171800,16396118350,2475,2475,2475,2475,0
20230808,171700,16396118350,2475,2475,2475,2475,0
20230808,171600,16396118350,2475,2475,2475,2475,0
20230808,171500,16396118350,2475,2475,2475,2475,0
20230808,171400,16396118350,2475,2475,2475,2475,0
20230808,171300,16396118350,2475,2475,2475,2475,0
20230808,171200,16396118350,2475,2475,2475,2475,0
20230808,171100,16396118350,2475,2475,2475,2475,0
20230808,171000,16396118350,2475,2475,2475,2475,0
20230808,170900,16396118350,2475,2475,2475,2475,0
20230808,170800,16396118350,2475,2475,2475,2475,0
20230808,170700,16396118350,2475,2475,2475,2475,0
20230808,170600,16396118350,2475,2475,2475,2475,0
20230808,170500,16396118350,2475,2475,2475,2475,0
20230808,170400,16396118350,2475,2475,2475,2475,0
20230808,170300,16396118350,2475,2475,2475,2475,0
20230808,170200,16396118350,2475,2475,2475,2475,0
20230808,170100,16396118350,2475,2475,2475,2475,0
20230808,170000,16396118350,2475,2475,2475,2475,0
20230808,165900,16396118350,2475,2475,2475,2475,0
20230808,165800,16396118350,2475,2475,2475,2475,26712
20230808,165700,16396118350,2475,2475,2475,2475,0
20230808,165600,16396118350,2475,2475,2475,2475,0
20230808,165500,16396118350,2475,2475,2475,2475,0
20230808,165400,16396118350,2475,2475,2475,2475,0
20230808,165300,16396118350,2475,2475,2475,2475,0
20230808,165200,16396118350,2475,2475,2475,2475,0
20230808,165100,16396118350,2475,2475,2475,2475,0
20230808,165000,16396118350,2475,2475,2475,2475,0
20230808,164900,16396118350,2475,2475,2475,2475,0
20230808,164800,16396118350,2475,2475,2475,2475,0
20230808,164700,16396118350,2475,2475,2475,2475,0
20230808,164600,16396118350,2475,2475,2475,2475,0
20230808,164500,16396118350,2475,2475,2475,2475,0
20230808,164400,16396118350,2475,2475,2475,2475,0
20230808,164300,16396118350,2475,2475,2475,2475,0
20230808,164200,16396118350,2475,2475,2475,2475,0
20230808,164100,16396118350,2475,2475,2475,2475,0
20230808,164000,16396118350,2475,2475,2475,2475,0
20230808,163900,16396118350,2475,2475,2475,2475,0
20230808,163800,16396118350,2475,2475,2475,2475,0
20230808,163700,16396118350,2475,2475,2475,2475,0
20230808,163600,16396118350,2475,2475,2475,2475,0
20230808,163500,16396118350,2475,2475,2475,2475,0
20230808,163400,16396118350,2475,2475,2475,2475,0
20230808,163300,16396118350,2475,2475,2475,2475,0
20230808,163200,16396118350,2475,2475,2475,2475,0
20230808,163100,16396118350,2475,2475,2475,2475,0
20230808,163000,16396118350,2475,2475,2475,2475,0
20230808,162900,16396118350,2475,2475,2475,2475,0
20230808,162800,16396118350,2475,2475,2475,2475,26712
20230808,162700,16396118350,2475,2475,2475,2475,0
20230808,162600,16396118350,2475,2475,2475,2475,0
20230808,162500,16396118350,2475,2475,2475,2475,0
20230808,162400,16396118350,2475,2475,2475,2475,0
20230808,162300,16396118350,2475,2475,2475,2475,0
20230808,162200,16396118350,2475,2475,2475,2475,0
20230808,162100,16396118350,2475,2475,2475,2475,0
20230808,162000,16396118350,2475,2475,2475,2475,0
20230808,161900,16396118350,2475,2475,2475,2475,0
20230808,161800,16396118350,2475,2475,2475,2475,0
20230808,161700,16396118350,2475,2475,2475,2475,0
20230808,161600,16396118350,2475,2475,2475,2475,0
20230808,161500,16396118350,2475,2475,2475,2475,0
20230808,161400,16396118350,2475,2475,2475,2475,0
20230808,161300,16396118350,2475,2475,2475,2475,0
20230808,161200,16396118350,2475,2475,2475,2475,0
20230808,161100,16396118350,2475,2475,2475,2475,0
20230808,161000,16396118350,2475,2475,2475,2475,0
20230808,160900,16396118350,2475,2475,2475,2475,0
20230808,160800,16396118350,2475,2475,2475,2475,0
20230808,160700,16396118350,2475,2475,2475,2475,0
20230808,160600,16396118350,2475,2475,2475,2475,0
20230808,160500,16396118350,2475,2475,2475,2475,0
20230808,160400,16396118350,2475,2475,2475,2475,0
20230808,160300,16396118350,2475,2475,2475,2475,0
20230808,160200,16396118350,2475,2475,2475,2475,0
20230808,160100,16396118350,2475,2475,2475,2475,0
20230808,160000,16396118350,2475,2475,2475,2475,0
20230808,155900,16396118350,2475,2475,2475,2475,0
20230808,155800,16396118350,2475,2475,2475,2475,26712
20230808,155700,16396118350,2475,2475,2475,2475,0
20230808,155600,16396118350,2475,2475,2475,2475,0
20230808,155500,16396118350,2475,2475,2475,2475,0
20230808,155400,16396118350,2475,2475,2475,2475,0
20230808,155300,16396118350,2475,2475,2475,2475,0
20230808,155200,16396118350,2475,2475,2475,2475,0
20230808,155100,16396118350,2475,2475,2475,2475,0
20230808,155000,16396118350,2475,2475,2475,2475,0
20230808,154900,16396118350,2475,2475,2475,2475,0
20230808,154800,16396118350,2475,2475,2475,2475,0
20230808,154700,16396118350,2475,2475,2475,2475,0
20230808,154600,16396118350,2475,2475,2475,2475,0
20230808,154500,16396118350,2475,2475,2475,2475,0
20230808,154400,16396118350,2475,2475,2475,2475,0
20230808,154300,16396118350,2475,2475,2475,2475,0
20230808,154200,16396118350,2475,2475,2475,2475,0
20230808,154100,16396118350,2475,2475,2475,2475,0
20230808,154000,16396118350,2475,2475,2475,2475,0
20230808,153900,16396118350,2475,2475,2475,2475,0
20230808,153800,16396118350,2475,2475,2475,2475,0
20230808,153700,16396118350,2475,2475,2475,2475,0
20230808,153600,16396118350,2475,2475,2475,2475,0
20230808,153500,16396118350,2475,2475,2475,2475,0
20230808,153400,16396118350,2475,2475,2475,2475,0
20230808,153300,16396118350,2475,2475,2475,2475,0
20230808,153200,16396118350,2475,2475,2475,2475,0
20230808,153100,16396118350,2475,2475,2475,2475,0
20230808,153000,16396118350,2475,2475,2475,2475,26712
20230808,152900,16330006150,2480,2480,2480,2480,0
20230808,152800,16330006150,2480,2480,2480,2480,0
20230808,152700,16330006150,2480,2480,2480,2480,0
20230808,152600,16330006150,2480,2480,2480,2480,0
20230808,152500,16330006150,2480,2480,2480,2480,0
20230808,152400,16330006150,2480,2480,2480,2480,0
20230808,152300,16330006150,2480,2480,2480,2480,0
20230808,152200,16330006150,2480,2480,2480,2480,0
20230808,152100,16330006150,2480,2480,2480,2480,0
20230808,152000,16330006150,2480,2480,2480,2480,0
20230808,151900,16330006150,2480,2480,2480,2470,7530
20230808,151800,16311367460,2480,2465,2480,2445,30962
20230808,151700,16235247610,2465,2465,2475,2460,4803
20230808,151600,16223394420,2470,2470,2475,2470,3864
20230808,151500,16213846750,2470,2465,2475,2460,12502
20230808,151400,16182990055,2465,2465,2465,2465,2713
20230808,151300,16176302510,2465,2460,2465,2455,6635
20230808,151200,16159980535,2460,2460,2465,2460,759
20230808,151100,16158113370,2465,2450,2470,2450,14055
20230808,151000,16123547405,2450,2460,2460,2445,4654
20230808,150900,16112151545,2450,2455,2460,2450,5466
20230808,150800,16098748940,2450,2455,2460,2450,15531
20230808,150700,16060682025,2460,2455,2465,2455,2638
20230808,150600,16054205700,2465,2455,2465,2450,8475
20230808,150500,16033420565,2455,2465,2465,2455,4989
20230808,150400,16021167835,2465,2465,2465,2455,6347
20230808,150300,16005552265,2465,2470,2470,2465,2684
20230808,150200,15998934995,2470,2460,2470,2450,12220
20230808,150100,15968932390,2450,2465,2465,2450,3558
20230808,150000,15960195200,2465,2465,2465,2455,6937
20230808,145900,15943143730,2460,2460,2470,2455,8780
20230808,145800,15921556455,2455,2455,2460,2455,4552
20230808,145700,15910381290,2455,2460,2460,2455,5081
20230808,145600,15897894720,2465,2470,2470,2455,3812
20230808,145500,15888523465,2470,2455,2470,2450,10679
20230808,145400,15862292300,2455,2460,2470,2455,5766
20230808,145300,15848123865,2460,2465,2470,2450,12207
20230808,145200,15818156815,2460,2455,2465,2450,15951
20230808,145100,15778996065,2455,2460,2460,2455,8279
20230808,145000,15758655915,2465,2460,2465,2460,16314
20230808,144900,15718523420,2465,2470,2470,2465,2621
20230808,144800,15712058810,2470,2470,2475,2470,2474
20230808,144700,15705948015,2470,2450,2470,2450,15884
20230808,144600,15666836595,2455,2465,2470,2450,24349
20230808,144500,15606995340,2465,2475,2475,2465,17299
20230808,144400,15564301020,2475,2475,2475,2470,2778
20230808,144300,15557436155,2475,2480,2480,2475,6418
20230808,144200,15541548415,2480,2480,2490,2475,1782
20230808,144100,15537129080,2480,2485,2495,2480,20504
20230808,144000,15486130115,2490,2490,2495,2485,13050
20230808,143900,15453641980,2490,2475,2490,2475,8968
20230808,143800,15431359055,2470,2480,2485,2470,10403
20230808,143700,15405599645,2480,2470,2480,2465,2869
20230808,143600,15398506095,2470,2470,2470,2465,8258
20230808,143500,15378125195,2470,2475,2480,2470,11543
20230808,143400,15349597120,2475,2475,2480,2470,9134
20230808,143300,15327000540,2475,2485,2485,2470,2327
20230808,143200,15321245910,2485,2485,2485,2470,18706
20230808,143100,15274912870,2480,2470,2490,2470,6560
20230808,143000,15258630560,2475,2490,2490,2470,18453
20230808,142900,15212983975,2480,2490,2490,2480,9019
20230808,142800,15190572765,2490,2475,2490,2475,10994
20230808,142700,15163279860,2475,2475,2480,2470,7860
20230808,142600,15143817960,2475,2460,2480,2440,24810
20230808,142500,15082797605,2450,2460,2490,2440,86421
20230808,142400,14870308870,2465,2515,2520,2450,117201
20230808,142300,14578846790,2510,2515,2515,2505,17506
20230808,142200,14534906165,2510,2525,2545,2505,71119
20230808,142100,14355775105,2525,2525,2525,2525,0
20230808,142000,14355775105,2525,2525,2525,2525,0
20230808,141900,14355775105,2525,2545,2550,2525,66458
20230808,141800,14187378730,2545,2550,2555,2545,10164
20230808,141700,14161488010,2555,2555,2565,2550,5422
20230808,141600,14147654185,2560,2555,2570,2545,18345
20230808,141500,14100815635,2555,2550,2565,2545,15119
20230808,141400,14062203640,2550,2540,2550,2540,18687
20230808,141300,14014656485,2540,2550,2560,2540,28243
20230808,141200,13942769835,2560,2545,2575,2540,25665
20230808,141100,13877168920,2545,2560,2565,2530,58960
20230808,141000,13727212885,2555,2555,2570,2550,50025
20230808,140900,13599159830,2550,2600,2600,2525,185987
20230808,140800,13123521960,2600,2610,2620,2595,27379
20230808,140700,13052205185,2610,2590,2625,2585,59300
20230808,140600,12898121070,2590,2640,2645,2580,183308
20230808,140500,12419689790,2640,2625,2640,2625,67497
20230808,140400,12241990195,2625,2695,2700,2625,206674
20230808,140300,11692150955,2695,2700,2710,2690,46327
20230808,140200,11567119310,2695,2715,2725,2675,119738
20230808,140100,11243871745,2720,2725,2730,2685,119306
20230808,140000,10920867080,2725,2710,2775,2710,224745
20230808,135900,10304493375,2715,2685,2725,2685,159056
20230808,135800,9874617340,2685,2715,2750,2670,366838
20230808,135700,8881488915,2725,2815,2815,2685,560184
20230808,135600,7350662780,2815,2860,2875,2795,517752
20230808,135500,5882379425,2860,2800,2900,2780,1165128
20230808,135400,2549963220,2800,2800,2805,2780,131041
20230808,135300,2183101675,2825,2825,2825,2825,0
20230808,135200,2183101675,2825,2680,2825,2675,318760
20230808,135100,1297938190,2680,2605,2695,2605,115533
20230808,135000,991537545,2620,2600,2625,2590,14836
20230808,134900,952849955,2615,2570,2625,2560,34142
20230808,134800,864029820,2570,2570,2570,2560,5940
20230808,134700,848793070,2570,2590,2590,2570,15984
20230808,134600,807639500,2595,2595,2595,2575,13219
20230808,134500,773396915,2590,2585,2605,2580,15966
20230808,134400,732005030,2585,2570,2590,2570,8779
20230808,134300,709337365,2570,2570,2590,2560,21852
20230808,134200,652981160,2575,2560,2595,2550,21524
20230808,134100,597609490,2565,2560,2565,2545,4762
20230808,134000,585445305,2560,2560,2565,2550,6738
20230808,133900,568213190,2575,2610,2610,2550,12094
20230808,133800,537072365,2610,2525,2625,2525,51491
20230808,133700,404022855,2525,2510,2525,2510,3985
20230808,133600,393974515,2505,2505,2505,2505,164
20230808,133500,393563695,2500,2500,2500,2500,0
20230808,133400,393563695,2500,2500,2500,2500,0
20230808,133300,393563695,2500,2500,2500,2500,0
20230808,133200,393563695,2500,2500,2500,2500,0
20230808,133100,393563695,2500,2510,2510,2500,102
20230808,133000,393308665,2500,2510,2510,2500,33
20230808,132900,393225845,2510,2510,2510,2510,0
20230808,132800,393225845,2510,2510,2510,2510,5
20230808,132700,393213295,2510,2510,2510,2510,1
20230808,132600,393210785,2505,2505,2505,2505,722
20230808,132500,391402175,2500,2500,2500,2500,20
20230808,132400,391352175,2500,2500,2500,2500,400
20230808,132300,390352175,2505,2505,2505,2505,19
20230808,132200,390304580,2500,2505,2505,2500,40
20230808,132100,390204575,2505,2505,2505,2505,3
20230808,132000,390197060,2505,2505,2505,2505,1
20230808,131900,390194555,2500,2505,2505,2500,28
20230808,131800,390124420,2505,2505,2505,2505,809
20230808,131700,388097875,2510,2510,2510,2510,0
20230808,131600,388097875,2510,2510,2510,2510,0
20230808,131500,388097875,2510,2510,2510,2510,0
20230808,131400,388097875,2510,2510,2510,2510,1
20230808,131300,388095365,2510,2505,2510,2500,169
20230808,131200,387672705,2510,2510,2510,2510,0
20230808,131100,387672705,2510,2510,2510,2510,0
20230808,131000,387672705,2510,2510,2510,2510,1
20230808,130900,387670195,2500,2500,2500,2500,16
20230808,130800,387630195,2505,2505,2505,2505,500
20230808,130700,386377695,2510,2510,2510,2510,0
20230808,130600,386377695,2510,2510,2510,2510,0
20230808,130500,386377695,2510,2510,2510,2510,0
20230808,130400,386377695,2510,2510,2510,2510,30
20230808,130300,386302395,2510,2510,2510,2510,50
20230808,130200,386176895,2510,2510,2510,2510,20
20230808,130100,386126695,2510,2510,2510,2510,2
20230808,130000,386121675,2510,2510,2510,2510,0
20230808,125900,386121675,2510,2500,2510,2500,186
20230808,125800,385656665,2500,2510,2510,2500,150
20230808,125700,385281065,2510,2505,2510,2500,101
20230808,125600,385028255,2515,2515,2515,2515,0
20230808,125500,385028255,2515,2510,2515,2500,4195
20230808,125400,374504755,2510,2510,2510,2510,1
20230808,125300,374502245,2505,2505,2505,2505,21
20230808,125200,374449640,2510,2505,2510,2505,128
20230808,125100,374128995,2505,2505,2505,2505,184
20230808,125000,373668075,2505,2505,2505,2505,122
20230808,124900,373362465,2505,2505,2505,2505,0
20230808,124800,373362465,2505,2505,2505,2505,160
20230808,124700,372961665,2510,2510,2510,2510,0
20230808,124600,372961665,2510,2510,2510,2510,0
20230808,124500,372961665,2510,2510,2510,2510,10
20230808,124400,372936565,2510,2510,2510,2505,274
20230808,124300,372250165,2515,2515,2515,2515,1
20230808,124200,372247650,2505,2505,2505,2505,2
20230808,124100,372242640,2515,2515,2515,2515,0
20230808,124000,372242640,2515,2515,2515,2515,0
20230808,123900,372242640,2515,2510,2515,2510,21
20230808,123800,372189925,2515,2505,2515,2505,231
20230808,123700,371611260,2515,2515,2515,2515,0
20230808,123600,371611260,2515,2515,2515,2515,0
20230808,123500,371611260,2515,2515,2515,2515,1
20230808,123400,371608745,2510,2510,2510,2510,379
20230808,123300,370657455,2505,2505,2505,2505,223
20230808,123200,370098840,2505,2505,2505,2505,0
20230808,123100,370098840,2505,2505,2505,2505,0
20230808,123000,370098840,2505,2505,2505,2505,122
20230808,122900,369793230,2510,2510,2510,2510,799
20230808,122800,367787740,2510,2505,2510,2505,559
20230808,122700,366387440,2505,2505,2505,2505,1156
20230808,122600,363491660,2510,2510,2510,2510,0
20230808,122500,363491660,2510,2510,2510,2510,0
20230808,122400,363491660,2510,2510,2510,2510,0
20230808,122300,363491660,2510,2510,2510,2510,0
20230808,122200,363491660,2510,2510,2510,2510,0
20230808,122100,363491660,2510,2510,2510,2510,27
20230808,122000,363423890,2510,2500,2510,2500,9
20230808,121900,363401380,2500,2505,2510,2500,4755
20230808,121800,351508080,2505,2505,2505,2505,0
20230808,121700,351508080,2505,2505,2505,2505,0
20230808,121600,351508080,2505,2505,2505,2505,19
20230808,121500,351460485,2505,2505,2510,2505,343
20230808,121400,350601260,2510,2510,2510,2510,2
20230808,121300,350596240,2500,2505,2505,2500,2901
20230808,121200,343341360,2515,2515,2515,2515,1
20230808,121100,343338845,2505,2505,2505,2505,0
20230808,121000,343338845,2505,2505,2505,2505,200
20230808,120900,342837845,2505,2505,2505,2505,0
20230808,120800,342837845,2505,2505,2505,2505,0
20230808,120700,342837845,2505,2505,2505,2505,118
20230808,120600,342542255,2505,2500,2505,2500,1722
20230808,120500,338237105,2505,2505,2505,2505,51
20230808,120400,338109350,2505,2510,2510,2505,1634
20230808,120300,334016035,2510,2510,2510,2510,29
20230808,120200,333943245,2510,2510,2510,2510,0
20230808,120100,333943245,2510,2510,2510,2510,97
20230808,120000,333699775,2510,2510,2510,2510,255
20230808,115900,333059725,2510,2510,2510,2510,1
20230808,115800,333057215,2510,2510,2510,2510,0
20230808,115700,333057215,2510,2510,2510,2510,0
20230808,115600,333057215,2510,2510,2510,2510,401
20230808,115500,332050705,2510,2505,2510,2505,1212
20230808,115400,329014640,2510,2510,2510,2510,0
20230808,115300,329014640,2510,2505,2510,2505,663
20230808,115200,327353820,2510,2510,2510,2510,4
20230808,115100,327343780,2510,2510,2510,2510,5
20230808,115000,327331230,2510,2510,2510,2510,300
20230808,114900,326578230,2510,2510,2510,2510,0
20230808,114800,326578230,2510,2510,2510,2510,0
20230808,114700,326578230,2510,2510,2510,2510,2
20230808,114600,326573210,2505,2515,2515,2505,2
20230808,114500,326568190,2505,2515,2515,2505,2683
20230808,114400,319847265,2505,2505,2505,2505,0
20230808,114300,319847265,2505,2505,2505,2505,400
20230808,114200,318845265,2515,2515,2515,2510,505
20230808,114100,317577420,2515,2515,2515,2515,0
20230808,114000,317577420,2515,2515,2515,2515,0
20230808,113900,317577420,2515,2515,2515,2515,759
20230808,113800,315668535,2520,2520,2520,2520,0
20230808,113700,315668535,2520,2520,2520,2520,0
20230808,113600,315668535,2520,2520,2520,2520,8
20230808,113500,315648375,2520,2520,2520,2520,1
20230808,113400,315645855,2515,2515,2515,2515,634
20230808,113300,314051345,2515,2515,2515,2515,0
20230808,113200,314051345,2515,2515,2515,2515,0
20230808,113100,314051345,2515,2510,2515,2505,608
20230808,113000,312528245,2510,2510,2515,2510,11
20230808,112900,312500630,2510,2515,2515,2510,14
20230808,112800,312465480,2515,2515,2515,2515,0
20230808,112700,312465480,2515,2515,2515,2515,1
20230808,112600,312462965,2510,2510,2510,2510,1517
20230808,112500,308655295,2510,2510,2510,2510,0
20230808,112400,308655295,2510,2510,2510,2510,6
20230808,112300,308640235,2515,2510,2515,2510,29
20230808,112200,308567440,2510,2510,2510,2510,0
20230808,112100,308567440,2510,2510,2510,2510,0
20230808,112000,308567440,2510,2510,2510,2510,25
20230808,111900,308504690,2510,2510,2510,2510,0
20230808,111800,308504690,2510,2510,2510,2510,9
20230808,111700,308482100,2510,2510,2510,2510,0
20230808,111600,308482100,2510,2510,2510,2510,110
20230808,111500,308206000,2500,2505,2505,2500,6842
20230808,111400,291095835,2505,2510,2510,2505,76
20230808,111300,290905440,2505,2505,2505,2505,372
20230808,111200,289973580,2505,2505,2505,2505,203
20230808,111100,289465065,2505,2505,2505,2505,3022
20230808,111000,281894955,2505,2505,2505,2505,1508
20230808,110900,278117415,2505,2510,2515,2505,428
20230808,110800,277045160,2510,2505,2510,2505,1196
20230808,110700,274049165,2505,2515,2515,2505,14053
20230808,110600,238792840,2515,2515,2515,2515,398
20230808,110500,237791870,2515,2520,2520,2515,321
20230808,110400,236984550,2515,2515,2515,2515,0
20230808,110300,236984550,2515,2520,2520,2515,110
20230808,110200,236707895,2520,2515,2520,2515,123
20230808,110100,236398545,2520,2520,2530,2515,3556
20230808,110000,227453670,2530,2520,2530,2520,204
20230808,105900,226939575,2515,2515,2515,2515,0
20230808,105800,226939575,2515,2520,2520,2515,3971
20230808,105700,216945655,2520,2525,2525,2520,3131
20230808,105600,209055085,2525,2530,2530,2525,2892
20230808,105500,201752225,2530,2530,2530,2530,101
20230808,105400,201496695,2540,2540,2540,2540,1
20230808,105300,201494155,2530,2530,2530,2530,1076
20230808,105200,198771875,2540,2535,2540,2530,737
20230808,105100,196906075,2540,2540,2540,2540,0
20230808,105000,196906075,2540,2540,2540,2540,0
20230808,104900,196906075,2540,2540,2540,2540,0
20230808,104800,196906075,2540,2530,2540,2530,536
20230808,104700,195549985,2540,2540,2540,2540,0
20230808,104600,195549985,2540,2540,2540,2540,1
20230808,104500,195547445,2530,2530,2530,2530,0
20230808,104400,195547445,2530,2535,2535,2530,717
20230808,104300,193733395,2540,2540,2540,2540,0
20230808,104200,193733395,2540,2540,2540,2540,0
20230808,104100,193733395,2540,2540,2540,2540,4
20230808,104000,193723235,2530,2540,2540,2530,88
20230808,103900,193500585,2530,2530,2530,2530,0
20230808,103800,193500585,2530,2530,2530,2530,130
20230808,103700,193171685,2530,2530,2530,2530,93
20230808,103600,192936395,2540,2540,2540,2540,0
20230808,103500,192936395,2540,2540,2540,2540,0
20230808,103400,192936395,2540,2540,2540,2540,0
20230808,103300,192936395,2540,2540,2540,2540,0
20230808,103200,192936395,2540,2540,2540,2540,1
20230808,103100,192933855,2525,2525,2525,2525,0
20230808,103000,192933855,2525,2540,2540,2525,11
20230808,102900,192906035,2525,2525,2525,2525,0
20230808,102800,192906035,2525,2525,2525,2525,0
20230808,102700,192906035,2525,2530,2530,2525,50
20230808,102600,192779780,2530,2530,2530,2530,1863
20230808,102500,188066390,2550,2550,2550,2550,10
20230808,102400,188040890,2560,2535,2560,2530,608
20230808,102300,186491720,2530,2530,2530,2530,0
20230808,102200,186491720,2530,2530,2530,2530,1800
20230808,102100,181937720,2530,2530,2530,2530,0
20230808,102000,181937720,2530,2530,2530,2530,1778
20230808,101900,177439380,2530,2530,2535,2530,1222
20230808,101800,174347695,2535,2535,2535,2535,500
20230808,101700,173080195,2530,2535,2535,2530,6573
20230808,101600,156437980,2535,2535,2535,2535,0
20230808,101500,156437980,2535,2540,2540,2535,358
20230808,101400,155528695,2540,2540,2540,2540,522
20230808,101300,154202815,2540,2540,2540,2540,2900
20230808,101200,146836815,2540,2550,2550,2540,5162
20230808,101100,133712405,2550,2550,2550,2550,185
20230808,101000,133240655,2555,2555,2555,2555,0
20230808,100900,133240655,2555,2555,2560,2555,1980
20230808,100800,128181750,2555,2555,2555,2555,1
20230808,100700,128179195,2560,2550,2560,2550,244
20230808,100600,127556975,2550,2550,2560,2550,459
20230808,100500,126386515,2560,2560,2560,2560,0
20230808,100400,126386515,2560,2560,2560,2560,1
20230808,100300,126383955,2555,2555,2555,2555,6
20230808,100200,126368625,2545,2545,2545,2545,569
20230808,100100,124920520,2545,2555,2555,2545,5225
20230808,100000,111603210,2560,2560,2560,2555,153
20230808,095900,111211545,2560,2560,2560,2560,1
20230808,095800,111208985,2560,2555,2560,2555,8
20230808,095700,111188540,2560,2560,2560,2560,78
20230808,095600,110988860,2560,2560,2560,2560,104
20230808,095500,110722620,2560,2560,2560,2560,2051
20230808,095400,105472060,2560,2560,2560,2560,1689
20230808,095300,101148220,2560,2560,2560,2560,10
20230808,095200,101122620,2560,2560,2560,2560,0
20230808,095100,101122620,2560,2560,2560,2560,1
20230808,095000,101120060,2555,2555,2555,2555,2000
20230808,094900,96010060,2560,2555,2560,2555,749
20230808,094800,94096360,2555,2555,2555,2555,4
20230808,094700,94086140,2560,2560,2560,2560,0
20230808,094600,94086140,2560,2560,2560,2560,42
20230808,094500,93978620,2560,2560,2560,2560,0
20230808,094400,93978620,2560,2560,2560,2560,283
20230808,094300,93254140,2560,2555,2560,2555,948
20230808,094200,90830685,2555,2550,2555,2550,854
20230808,094100,88649870,2550,2550,2550,2550,20
20230808,094000,88598870,2555,2555,2555,2555,0
20230808,093900,88598870,2555,2550,2555,2550,16
20230808,093800,88558065,2555,2550,2555,2545,1443
20230808,093700,84876060,2555,2555,2555,2555,600
20230808,093600,83343060,2555,2560,2560,2555,3
20230808,093500,83335385,2555,2555,2555,2555,468
20230808,093400,82139645,2555,2555,2555,2555,0
20230808,093300,82139645,2555,2555,2555,2555,501
20230808,093200,80859590,2555,2560,2560,2555,74
20230808,093100,80670515,2565,2565,2565,2565,1
20230808,093000,80667950,2555,2555,2555,2555,0
20230808,092900,80667950,2555,2555,2555,2555,1
20230808,092800,80665395,2565,2545,2565,2540,1773
20230808,092700,76150475,2550,2545,2550,2545,1007
20230808,092600,73582660,2550,2540,2550,2540,2096
20230808,092500,68258810,2550,2545,2550,2545,2
20230808,092400,68253715,2550,2550,2550,2550,10
20230808,092300,68228215,2550,2540,2550,2540,214
20230808,092200,67684645,2545,2545,2545,2545,9
20230808,092100,67661740,2545,2545,2545,2545,72
20230808,092000,67478500,2545,2540,2545,2540,246
20230808,091900,66853605,2540,2540,2540,2540,1000
20230808,091800,64313605,2545,2550,2550,2545,722
20230808,091700,62476110,2545,2555,2555,2545,563
20230808,091600,61040925,2555,2565,2565,2550,5034
20230808,091500,48204045,2550,2560,2560,2550,129
20230808,091400,47874910,2565,2565,2565,2565,3
20230808,091300,47867215,2565,2560,2565,2560,550
20230808,091200,46456715,2560,2560,2560,2560,893
20230808,091100,44170635,2560,2560,2560,2560,1
20230808,091000,44168075,2555,2570,2570,2555,3281
20230808,090900,35747395,2580,2575,2580,2570,2586
20230808,090800,29097720,2570,2580,2580,2570,448
20230808,090700,27944880,2585,2570,2585,2570,3946
20230808,090600,17786930,2570,2550,2570,2550,167
20230808,090500,17360880,2550,2570,2570,2550,660
20230808,090400,15673925,2575,2575,2575,2575,7
20230808,090300,15655900,2575,2580,2590,2575,475
20230808,090200,14429045,2580,2580,2580,2580,1128
20230808,090100,11518805,2580,2580,2580,2570,1479
20230808,090000,7715145,2575,2570,2575,2570,3002