KissMeData/024110/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190200,5507896700,10480,10480,10480,10480,69083
20230807,190100,5507896700,10480,10480,10480,10480,0
20230807,190000,5507896700,10480,10480,10480,10480,0
20230807,185900,5507896700,10480,10480,10480,10480,0
20230807,185800,5507896700,10480,10480,10480,10480,0
20230807,185700,5507896700,10480,10480,10480,10480,0
20230807,185600,5507896700,10480,10480,10480,10480,0
20230807,185500,5507896700,10480,10480,10480,10480,0
20230807,185400,5507896700,10480,10480,10480,10480,0
20230807,185300,5507896700,10480,10480,10480,10480,0
20230807,185200,5507896700,10480,10480,10480,10480,0
20230807,185100,5507896700,10480,10480,10480,10480,0
20230807,185000,5507896700,10480,10480,10480,10480,0
20230807,184900,5507896700,10480,10480,10480,10480,0
20230807,184800,5507896700,10480,10480,10480,10480,0
20230807,184700,5507896700,10480,10480,10480,10480,0
20230807,184600,5507896700,10480,10480,10480,10480,0
20230807,184500,5507896700,10480,10480,10480,10480,0
20230807,184400,5507896700,10480,10480,10480,10480,0
20230807,184300,5507896700,10480,10480,10480,10480,0
20230807,184200,5507896700,10480,10480,10480,10480,0
20230807,184100,5507896700,10480,10480,10480,10480,0
20230807,184000,5507896700,10480,10480,10480,10480,0
20230807,183900,5507896700,10480,10480,10480,10480,0
20230807,183800,5507896700,10480,10480,10480,10480,0
20230807,183700,5507896700,10480,10480,10480,10480,0
20230807,183600,5507896700,10480,10480,10480,10480,0
20230807,183500,5507896700,10480,10480,10480,10480,0
20230807,183400,5507896700,10480,10480,10480,10480,0
20230807,183300,5507896700,10480,10480,10480,10480,0
20230807,183200,5507896700,10480,10480,10480,10480,69083
20230807,183100,5507896700,10480,10480,10480,10480,0
20230807,183000,5507896700,10480,10480,10480,10480,0
20230807,182900,5507896700,10480,10480,10480,10480,0
20230807,182800,5507896700,10480,10480,10480,10480,0
20230807,182700,5507896700,10480,10480,10480,10480,0
20230807,182600,5507896700,10480,10480,10480,10480,0
20230807,182500,5507896700,10480,10480,10480,10480,0
20230807,182400,5507896700,10480,10480,10480,10480,0
20230807,182300,5507896700,10480,10480,10480,10480,0
20230807,182200,5507896700,10480,10480,10480,10480,0
20230807,182100,5507896700,10480,10480,10480,10480,0
20230807,182000,5507896700,10480,10480,10480,10480,0
20230807,181900,5507896700,10480,10480,10480,10480,0
20230807,181800,5507896700,10480,10480,10480,10480,0
20230807,181700,5507896700,10480,10480,10480,10480,0
20230807,181600,5507896700,10480,10480,10480,10480,0
20230807,181500,5507896700,10480,10480,10480,10480,0
20230807,181400,5507896700,10480,10480,10480,10480,0
20230807,181300,5507896700,10480,10480,10480,10480,0
20230807,181200,5507896700,10480,10480,10480,10480,0
20230807,181100,5507896700,10480,10480,10480,10480,0
20230807,181000,5507896700,10480,10480,10480,10480,0
20230807,180900,5507896700,10480,10480,10480,10480,0
20230807,180800,5507896700,10480,10480,10480,10480,0
20230807,180700,5507896700,10480,10480,10480,10480,0
20230807,180600,5507896700,10480,10480,10480,10480,0
20230807,180500,5507896700,10480,10480,10480,10480,0
20230807,180400,5507896700,10480,10480,10480,10480,0
20230807,180300,5507896700,10480,10480,10480,10480,0
20230807,180200,5507896700,10480,10480,10480,10480,69083
20230807,180100,5507896700,10480,10480,10480,10480,0
20230807,180000,5507896700,10480,10480,10480,10480,0
20230807,175900,5507896700,10480,10480,10480,10480,0
20230807,175800,5507896700,10480,10480,10480,10480,0
20230807,175700,5507896700,10480,10480,10480,10480,0
20230807,175600,5507896700,10480,10480,10480,10480,0
20230807,175500,5507896700,10480,10480,10480,10480,0
20230807,175400,5507896700,10480,10480,10480,10480,0
20230807,175300,5507896700,10480,10480,10480,10480,0
20230807,175200,5507896700,10480,10480,10480,10480,0
20230807,175100,5507896700,10480,10480,10480,10480,0
20230807,175000,5507896700,10480,10480,10480,10480,0
20230807,174900,5507896700,10480,10480,10480,10480,0
20230807,174800,5507896700,10480,10480,10480,10480,0
20230807,174700,5507896700,10480,10480,10480,10480,0
20230807,174600,5507896700,10480,10480,10480,10480,0
20230807,174500,5507896700,10480,10480,10480,10480,0
20230807,174400,5507896700,10480,10480,10480,10480,0
20230807,174300,5507896700,10480,10480,10480,10480,0
20230807,174200,5507896700,10480,10480,10480,10480,0
20230807,174100,5507896700,10480,10480,10480,10480,0
20230807,174000,5507896700,10480,10480,10480,10480,0
20230807,173900,5507896700,10480,10480,10480,10480,0
20230807,173800,5507896700,10480,10480,10480,10480,0
20230807,173700,5507896700,10480,10480,10480,10480,0
20230807,173600,5507896700,10480,10480,10480,10480,0
20230807,173500,5507896700,10480,10480,10480,10480,0
20230807,173400,5507896700,10480,10480,10480,10480,0
20230807,173300,5507896700,10480,10480,10480,10480,0
20230807,173200,5507896700,10480,10480,10480,10480,69083
20230807,173100,5507896700,10480,10480,10480,10480,0
20230807,173000,5507896700,10480,10480,10480,10480,0
20230807,172900,5507896700,10480,10480,10480,10480,0
20230807,172800,5507896700,10480,10480,10480,10480,0
20230807,172700,5507896700,10480,10480,10480,10480,0
20230807,172600,5507896700,10480,10480,10480,10480,0
20230807,172500,5507896700,10480,10480,10480,10480,0
20230807,172400,5507896700,10480,10480,10480,10480,0
20230807,172300,5507896700,10480,10480,10480,10480,0
20230807,172200,5507896700,10480,10480,10480,10480,0
20230807,172100,5507896700,10480,10480,10480,10480,0
20230807,172000,5507896700,10480,10480,10480,10480,0
20230807,171900,5507896700,10480,10480,10480,10480,0
20230807,171800,5507896700,10480,10480,10480,10480,0
20230807,171700,5507896700,10480,10480,10480,10480,0
20230807,171600,5507896700,10480,10480,10480,10480,0
20230807,171500,5507896700,10480,10480,10480,10480,0
20230807,171400,5507896700,10480,10480,10480,10480,0
20230807,171300,5507896700,10480,10480,10480,10480,0
20230807,171200,5507896700,10480,10480,10480,10480,0
20230807,171100,5507896700,10480,10480,10480,10480,0
20230807,171000,5507896700,10480,10480,10480,10480,0
20230807,170900,5507896700,10480,10480,10480,10480,0
20230807,170800,5507896700,10480,10480,10480,10480,0
20230807,170700,5507896700,10480,10480,10480,10480,0
20230807,170600,5507896700,10480,10480,10480,10480,0
20230807,170500,5507896700,10480,10480,10480,10480,0
20230807,170400,5507896700,10480,10480,10480,10480,0
20230807,170300,5507896700,10480,10480,10480,10480,0
20230807,170200,5507896700,10480,10480,10480,10480,69083
20230807,170100,5507896700,10480,10480,10480,10480,0
20230807,170000,5507896700,10480,10480,10480,10480,0
20230807,165900,5507896700,10480,10480,10480,10480,0
20230807,165800,5507896700,10480,10480,10480,10480,0
20230807,165700,5507896700,10480,10480,10480,10480,0
20230807,165600,5507896700,10480,10480,10480,10480,0
20230807,165500,5507896700,10480,10480,10480,10480,0
20230807,165400,5507896700,10480,10480,10480,10480,0
20230807,165300,5507896700,10480,10480,10480,10480,0
20230807,165200,5507896700,10480,10480,10480,10480,0
20230807,165100,5507896700,10480,10480,10480,10480,0
20230807,165000,5507896700,10480,10480,10480,10480,0
20230807,164900,5507896700,10480,10480,10480,10480,0
20230807,164800,5507896700,10480,10480,10480,10480,0
20230807,164700,5507896700,10480,10480,10480,10480,0
20230807,164600,5507896700,10480,10480,10480,10480,0
20230807,164500,5507896700,10480,10480,10480,10480,0
20230807,164400,5507896700,10480,10480,10480,10480,0
20230807,164300,5507896700,10480,10480,10480,10480,0
20230807,164200,5507896700,10480,10480,10480,10480,0
20230807,164100,5507896700,10480,10480,10480,10480,0
20230807,164000,5507896700,10480,10480,10480,10480,0
20230807,163900,5507896700,10480,10480,10480,10480,0
20230807,163800,5507896700,10480,10480,10480,10480,0
20230807,163700,5507896700,10480,10480,10480,10480,0
20230807,163600,5507896700,10480,10480,10480,10480,0
20230807,163500,5507896700,10480,10480,10480,10480,0
20230807,163400,5507896700,10480,10480,10480,10480,0
20230807,163300,5507896700,10480,10480,10480,10480,0
20230807,163200,5507896700,10480,10480,10480,10480,69083
20230807,163100,5507896700,10480,10480,10480,10480,0
20230807,163000,5507896700,10480,10480,10480,10480,0
20230807,162900,5507896700,10480,10480,10480,10480,0
20230807,162800,5507896700,10480,10480,10480,10480,0
20230807,162700,5507896700,10480,10480,10480,10480,0
20230807,162600,5507896700,10480,10480,10480,10480,0
20230807,162500,5507896700,10480,10480,10480,10480,0
20230807,162400,5507896700,10480,10480,10480,10480,0
20230807,162300,5507896700,10480,10480,10480,10480,0
20230807,162200,5507896700,10480,10480,10480,10480,0
20230807,162100,5507896700,10480,10480,10480,10480,0
20230807,162000,5507896700,10480,10480,10480,10480,0
20230807,161900,5507896700,10480,10480,10480,10480,0
20230807,161800,5507896700,10480,10480,10480,10480,0
20230807,161700,5507896700,10480,10480,10480,10480,0
20230807,161600,5507896700,10480,10480,10480,10480,0
20230807,161500,5507896700,10480,10480,10480,10480,0
20230807,161400,5507896700,10480,10480,10480,10480,0
20230807,161300,5507896700,10480,10480,10480,10480,0
20230807,161200,5507896700,10480,10480,10480,10480,0
20230807,161100,5507896700,10480,10480,10480,10480,0
20230807,161000,5507896700,10480,10480,10480,10480,0
20230807,160900,5507896700,10480,10480,10480,10480,0
20230807,160800,5507896700,10480,10480,10480,10480,0
20230807,160700,5507896700,10480,10480,10480,10480,0
20230807,160600,5507896700,10480,10480,10480,10480,0
20230807,160500,5507896700,10480,10480,10480,10480,0
20230807,160400,5507896700,10480,10480,10480,10480,0
20230807,160300,5507896700,10480,10480,10480,10480,0
20230807,160200,5507896700,10480,10480,10480,10480,69083
20230807,160100,5507896700,10480,10480,10480,10480,0
20230807,160000,5507896700,10480,10480,10480,10480,0
20230807,155900,5507896700,10480,10480,10480,10480,0
20230807,155800,5507896700,10480,10480,10480,10480,0
20230807,155700,5507896700,10480,10480,10480,10480,0
20230807,155600,5507896700,10480,10480,10480,10480,0
20230807,155500,5507896700,10480,10480,10480,10480,0
20230807,155400,5507896700,10480,10480,10480,10480,0
20230807,155300,5507896700,10480,10480,10480,10480,0
20230807,155200,5507896700,10480,10480,10480,10480,0
20230807,155100,5507896700,10480,10480,10480,10480,0
20230807,155000,5507896700,10480,10480,10480,10480,0
20230807,154900,5507896700,10480,10480,10480,10480,0
20230807,154800,5507896700,10480,10480,10480,10480,0
20230807,154700,5507896700,10480,10480,10480,10480,0
20230807,154600,5507896700,10480,10480,10480,10480,0
20230807,154500,5507896700,10480,10480,10480,10480,0
20230807,154400,5507896700,10480,10480,10480,10480,0
20230807,154300,5507896700,10480,10480,10480,10480,0
20230807,154200,5507896700,10480,10480,10480,10480,0
20230807,154100,5507896700,10480,10480,10480,10480,0
20230807,154000,5507896700,10480,10480,10480,10480,0
20230807,153900,5507896700,10480,10480,10480,10480,0
20230807,153800,5507896700,10480,10480,10480,10480,0
20230807,153700,5507896700,10480,10480,10480,10480,0
20230807,153600,5507896700,10480,10480,10480,10480,0
20230807,153500,5507896700,10480,10480,10480,10480,0
20230807,153400,5507896700,10480,10480,10480,10480,0
20230807,153300,5507896700,10480,10480,10480,10480,0
20230807,153200,5507896700,10480,10480,10480,10480,69083
20230807,153100,5507896700,10480,10480,10480,10480,0
20230807,153000,5507896700,10480,10480,10480,10480,69083
20230807,152900,4783906860,10540,10540,10540,10540,0
20230807,152800,4783906860,10540,10540,10540,10540,0
20230807,152700,4783906860,10540,10540,10540,10540,0
20230807,152600,4783906860,10540,10540,10540,10540,0
20230807,152500,4783906860,10540,10540,10540,10540,0
20230807,152400,4783906860,10540,10540,10540,10540,0
20230807,152300,4783906860,10540,10540,10540,10540,0
20230807,152200,4783906860,10540,10540,10540,10540,0
20230807,152100,4783906860,10540,10540,10540,10540,0
20230807,152000,4783906860,10540,10540,10540,10540,0
20230807,151900,4783906860,10540,10530,10540,10530,404
20230807,151800,4779651160,10540,10530,10540,10520,8614
20230807,151700,4688903880,10520,10530,10530,10520,2608
20230807,151600,4661444690,10530,10520,10530,10510,872
20230807,151500,4652272720,10510,10510,10530,10510,326
20230807,151400,4648844410,10520,10520,10520,10510,1092
20230807,151300,4637356690,10530,10520,10530,10520,381
20230807,151200,4633346160,10520,10520,10520,10510,489
20230807,151100,4628203260,10520,10510,10530,10510,209
20230807,151000,4626004510,10510,10510,10530,10510,705
20230807,150900,4618589710,10510,10510,10520,10510,607
20230807,150800,4612205860,10510,10520,10520,10510,242
20230807,150700,4609660760,10510,10520,10530,10510,1073
20230807,150600,4598370700,10520,10520,10530,10520,383
20230807,150500,4594339070,10520,10520,10530,10520,1335
20230807,150400,4580294310,10520,10530,10530,10520,695
20230807,150300,4572976960,10520,10520,10530,10520,2079
20230807,150200,4551105770,10520,10520,10520,10510,314
20230807,150100,4547802500,10510,10510,10520,10510,134
20230807,150000,4546393310,10520,10500,10520,10500,574
20230807,145900,4540361670,10500,10510,10520,10500,642
20230807,145800,4533611610,10500,10490,10510,10490,800
20230807,145700,4525205660,10500,10500,10510,10500,1748
20230807,145600,4506847060,10510,10500,10510,10500,496
20230807,145500,4501636070,10510,10510,10510,10500,777
20230807,145400,4493471930,10500,10510,10510,10500,859
20230807,145300,4484449100,10500,10500,10510,10500,1286
20230807,145200,4470944240,10490,10500,10500,10490,221
20230807,145100,4468625820,10500,10500,10500,10490,800
20230807,145000,4460228910,10500,10490,10500,10490,376
20230807,144900,4456283040,10500,10490,10500,10480,312
20230807,144800,4453011580,10490,10490,10500,10490,542
20230807,144700,4447325980,10500,10490,10500,10490,702
20230807,144600,4439957800,10500,10500,10500,10490,406
20230807,144500,4435696890,10490,10500,10510,10490,623
20230807,144400,4429153630,10510,10500,10510,10500,337
20230807,144300,4425612640,10500,10490,10500,10480,1644
20230807,144200,4408365950,10490,10490,10500,10480,375
20230807,144100,4404432270,10490,10490,10500,10480,394
20230807,144000,4400299080,10490,10490,10500,10480,819
20230807,143900,4391704190,10490,10510,10510,10490,3661
20230807,143800,4353275630,10510,10500,10510,10500,655
20230807,143700,4346393940,10500,10510,10510,10500,734
20230807,143600,4338682410,10510,10500,10510,10500,326
20230807,143500,4335258540,10500,10490,10500,10490,551
20230807,143400,4329476390,10500,10500,10500,10490,886
20230807,143300,4320174340,10500,10500,10510,10500,218
20230807,143200,4317884880,10500,10510,10510,10500,2910
20230807,143100,4287313990,10510,10520,10520,10510,1428
20230807,143000,4272302770,10520,10510,10520,10510,641
20230807,142900,4265562220,10510,10510,10520,10510,417
20230807,142800,4261176750,10510,10500,10510,10490,6113
20230807,142700,4196992210,10490,10500,10500,10490,350
20230807,142600,4193320120,10500,10500,10500,10490,385
20230807,142500,4189279540,10500,10500,10500,10490,448
20230807,142400,4184577780,10490,10500,10500,10490,673
20230807,142300,4177514250,10490,10500,10500,10490,342
20230807,142200,4173925010,10490,10500,10500,10490,343
20230807,142100,4170326460,10500,10490,10500,10490,3019
20230807,142000,4138629470,10480,10490,10500,10480,529
20230807,141900,4133080070,10490,10490,10500,10480,597
20230807,141800,4126817770,10490,10490,10490,10480,500
20230807,141700,4121573330,10480,10490,10490,10470,3236
20230807,141600,4087664470,10500,10480,10500,10480,959
20230807,141500,4077606730,10480,10480,10480,10470,418
20230807,141400,4073227600,10480,10470,10490,10470,517
20230807,141300,4067810550,10470,10470,10480,10470,342
20230807,141200,4064229330,10470,10480,10480,10470,788
20230807,141100,4055976240,10470,10480,10490,10470,428
20230807,141000,4051491760,10490,10480,10490,10470,487
20230807,140900,4046390180,10480,10480,10490,10480,1004
20230807,140800,4035866420,10480,10490,10490,10470,1797
20230807,140700,4017035630,10490,10470,10490,10470,416
20230807,140600,4012673900,10490,10480,10490,10470,369
20230807,140500,4008806400,10480,10470,10500,10470,431
20230807,140400,4004289610,10470,10490,10500,10470,2133
20230807,140300,3981928500,10490,10490,10500,10480,565
20230807,140200,3976001580,10490,10490,10500,10490,325
20230807,140100,3972591850,10480,10490,10500,10480,1188
20230807,140000,3960130560,10500,10480,10500,10480,850
20230807,135900,3951215440,10490,10490,10500,10490,1574
20230807,135800,3934704040,10490,10500,10500,10490,200
20230807,135700,3932604050,10490,10500,10500,10490,273
20230807,135600,3929739510,10500,10500,10500,10480,12725
20230807,135500,3796328370,10490,10490,10500,10490,243
20230807,135400,3793779020,10500,10490,10500,10490,523
20230807,135300,3788290300,10500,10500,10500,10490,1730
20230807,135200,3770140530,10490,10490,10500,10490,328
20230807,135100,3766699160,10490,10500,10500,10490,469
20230807,135000,3761777220,10500,10500,10500,10490,462
20230807,134900,3756930630,10490,10500,10500,10490,524
20230807,134800,3751431520,10490,10490,10500,10490,354
20230807,134700,3747717940,10490,10500,10500,10490,538
20230807,134600,3742072290,10490,10490,10500,10490,208
20230807,134500,3739890260,10500,10490,10500,10490,637
20230807,134400,3733205550,10500,10490,10500,10490,479
20230807,134300,3728178840,10500,10490,10500,10490,201
20230807,134200,3726069090,10490,10490,10500,10490,480
20230807,134100,3721031890,10490,10490,10500,10490,252
20230807,134000,3718387840,10500,10490,10500,10490,3408
20230807,133900,3682606690,10490,10480,10500,10480,762
20230807,133800,3674613950,10480,10490,10490,10480,415
20230807,133700,3670262210,10480,10490,10490,10480,681
20230807,133600,3663120890,10490,10480,10490,10480,506
20230807,133500,3657816040,10480,10490,10490,10480,401
20230807,133400,3653611650,10490,10490,10490,10480,295
20230807,133300,3650518960,10480,10490,10490,10480,558
20230807,133200,3644669160,10480,10480,10490,10480,188
20230807,133100,3642698900,10490,10480,10490,10480,391
20230807,133000,3638599340,10490,10480,10490,10480,750
20230807,132900,3630734700,10490,10480,10490,10480,464
20230807,132800,3625869520,10490,10490,10490,10480,310
20230807,132700,3622618810,10480,10490,10490,10480,429
20230807,132600,3618121250,10480,10490,10490,10480,475
20230807,132500,3613141680,10490,10490,10490,10480,648
20230807,132400,3606346040,10490,10480,10490,10470,2646
20230807,132300,3578614860,10470,10480,10480,10470,805
20230807,132200,3570186070,10480,10470,10480,10470,341
20230807,132100,3566613930,10470,10480,10480,10470,321
20230807,132000,3563252870,10480,10470,10480,10470,463
20230807,131900,3558403380,10480,10470,10480,10470,429
20230807,131800,3553909770,10470,10470,10480,10470,316
20230807,131700,3550600840,10470,10470,10480,10470,355
20230807,131600,3546882490,10470,10480,10480,10470,323
20230807,131500,3543499710,10480,10480,10480,10470,1894
20230807,131400,3523663150,10480,10470,10480,10470,263
20230807,131300,3520909250,10470,10480,10480,10470,220
20230807,131200,3518603960,10470,10490,10490,10470,2626
20230807,131100,3491082850,10480,10490,10490,10480,246
20230807,131000,3488504420,10480,10480,10490,10480,248
20230807,130900,3485903830,10490,10480,10490,10480,566
20230807,130800,3479971710,10480,10480,10490,10480,234
20230807,130700,3477517370,10490,10480,10490,10480,319
20230807,130600,3474173860,10480,10480,10490,10480,1000
20230807,130500,3463692360,10490,10480,10490,10470,250
20230807,130400,3461073500,10480,10490,10490,10470,282
20230807,130300,3458118920,10490,10470,10490,10470,299
20230807,130200,3454985420,10470,10470,10480,10470,78
20230807,130100,3454168580,10460,10480,10480,10460,1114
20230807,130000,3442503360,10480,10470,10480,10470,119
20230807,125900,3441256780,10470,10480,10480,10470,260
20230807,125800,3438533000,10470,10470,10480,10470,170
20230807,125700,3436752760,10480,10470,10480,10470,417
20230807,125600,3432384820,10480,10470,10480,10470,279
20230807,125500,3429463320,10480,10470,10480,10470,429
20230807,125400,3424970180,10480,10470,10480,10470,254
20230807,125300,3422309730,10470,10470,10480,10460,653
20230807,125200,3415475130,10470,10480,10480,10470,390
20230807,125100,3411390280,10460,10470,10480,10460,1951
20230807,125000,3390963210,10470,10470,10500,10470,2680
20230807,124900,3362866860,10470,10480,10480,10470,559
20230807,124800,3357012800,10480,10480,10480,10470,433
20230807,124700,3352477620,10470,10480,10480,10470,456
20230807,124600,3347701330,10480,10470,10480,10460,644
20230807,124500,3340959760,10470,10460,10480,10460,1454
20230807,124400,3325736240,10470,10470,10470,10460,906
20230807,124300,3316252550,10470,10460,10470,10460,809
20230807,124200,3307785030,10460,10470,10470,10460,577
20230807,124100,3301749260,10470,10470,10470,10460,2436
20230807,124000,3276251270,10470,10470,10480,10470,348
20230807,123900,3272607340,10480,10470,10480,10470,520
20230807,123800,3267161090,10480,10480,10480,10470,425
20230807,123700,3262709280,10480,10470,10480,10470,303
20230807,123600,3259536660,10470,10470,10480,10470,276
20230807,123500,3256645280,10470,10470,10480,10460,3618
20230807,123400,3218764460,10480,10480,10480,10470,416
20230807,123300,3214406990,10480,10470,10480,10470,183
20230807,123200,3212490760,10480,10470,10480,10470,494
20230807,123100,3207317960,10470,10470,10480,10470,273
20230807,123000,3204459280,10480,10470,10480,10460,1143
20230807,122900,3192492440,10460,10460,10480,10460,621
20230807,122800,3185990760,10470,10480,10480,10460,762
20230807,122700,3178012300,10460,10470,10480,10460,2099
20230807,122600,3156035900,10470,10480,10480,10470,529
20230807,122500,3150494770,10480,10490,10490,10480,484
20230807,122400,3145420140,10480,10490,10490,10480,293
20230807,122300,3142349370,10490,10480,10490,10480,1581
20230807,122200,3125778610,10490,10490,10490,10480,242
20230807,122100,3123240580,10480,10490,10490,10480,204
20230807,122000,3121102420,10480,10480,10490,10480,655
20230807,121900,3114236000,10480,10490,10490,10480,247
20230807,121800,3111645360,10500,10490,10500,10490,777
20230807,121700,3103492680,10490,10490,10500,10490,778
20230807,121600,3095330960,10490,10480,10490,10470,3404
20230807,121500,3059672130,10480,10490,10490,10480,182
20230807,121400,3057764720,10490,10490,10490,10480,453
20230807,121300,3053015110,10490,10490,10490,10480,323
20230807,121200,3049628350,10490,10480,10490,10480,254
20230807,121100,3046966010,10480,10490,10490,10480,477
20230807,121000,3041965200,10490,10480,10490,10480,1147
20230807,120900,3029934530,10480,10490,10500,10480,671
20230807,120800,3022894480,10490,10490,10490,10490,381
20230807,120700,3018897790,10500,10490,10500,10490,371
20230807,120600,3015003990,10490,10480,10500,10480,994
20230807,120500,3004578910,10490,10480,10490,10480,590
20230807,120400,2998391850,10490,10490,10490,10480,278
20230807,120300,2995476600,10490,10480,10490,10480,360
20230807,120200,2991703060,10480,10490,10490,10480,381
20230807,120100,2987708490,10490,10480,10490,10480,212
20230807,120000,2985486440,10480,10480,10490,10480,436
20230807,115900,2980915290,10480,10480,10490,10480,256
20230807,115800,2978231940,10480,10480,10490,10480,1452
20230807,115700,2963002360,10480,10490,10490,10480,1289
20230807,115600,2949491820,10480,10480,10490,10480,371
20230807,115500,2945602320,10480,10490,10490,10480,555
20230807,115400,2939781550,10490,10480,10490,10480,332
20230807,115300,2936301160,10490,10490,10490,10480,435
20230807,115200,2931739990,10490,10490,10490,10480,407
20230807,115100,2927473360,10490,10490,10490,10480,498
20230807,115000,2922251920,10480,10490,10490,10480,152
20230807,114900,2920658580,10490,10480,10490,10480,632
20230807,114800,2914032040,10480,10490,10490,10480,634
20230807,114700,2907385790,10480,10480,10490,10480,1241
20230807,114600,2894379680,10480,10480,10490,10480,351
20230807,114500,2890699700,10480,10470,10490,10470,1146
20230807,114400,2878689980,10470,10480,10480,10470,1126
20230807,114300,2866892950,10480,10470,10480,10470,376
20230807,114200,2862954840,10470,10460,10480,10450,728
20230807,114100,2855336910,10460,10460,10470,10440,1032
20230807,114000,2844553880,10460,10450,10460,10440,6974
20230807,113900,2771710620,10440,10470,10470,10440,6936
20230807,113800,2699210210,10470,10470,10470,10460,324
20230807,113700,2695820220,10470,10460,10470,10460,545
20230807,113600,2690115650,10460,10460,10470,10460,308
20230807,113500,2686893520,10460,10460,10470,10460,711
20230807,113400,2679453930,10460,10460,10470,10460,357
20230807,113300,2675719340,10470,10470,10470,10460,809
20230807,113200,2667254030,10470,10470,10470,10460,303
20230807,113100,2664082080,10460,10470,10470,10450,518
20230807,113000,2658663610,10470,10470,10470,10450,6565
20230807,112900,2589999820,10460,10470,10480,10460,703
20230807,112800,2582644270,10470,10470,10480,10470,761
20230807,112700,2574675090,10470,10470,10480,10470,117
20230807,112600,2573449660,10470,10460,10470,10460,973
20230807,112500,2563262730,10460,10460,10470,10460,433
20230807,112400,2558732050,10470,10460,10470,10460,1396
20230807,112300,2544117900,10460,10460,10470,10460,419
20230807,112200,2539733290,10460,10470,10470,10460,275
20230807,112100,2536856380,10460,10460,10460,10460,1724
20230807,112000,2518823340,10450,10450,10460,10450,1177
20230807,111900,2506521330,10450,10460,10460,10450,937
20230807,111800,2496727760,10450,10460,10460,10450,795
20230807,111700,2488419670,10450,10450,10460,10450,513
20230807,111600,2483056320,10460,10480,10480,10450,8509
20230807,111500,2394054430,10480,10470,10480,10470,473
20230807,111400,2389100270,10470,10470,10480,10470,458
20230807,111300,2384302140,10470,10480,10490,10470,1911
20230807,111200,2364275360,10480,10490,10490,10480,617
20230807,111100,2357807460,10490,10490,10490,10480,183
20230807,111000,2355889160,10490,10510,10520,10490,7106
20230807,110900,2281238960,10510,10520,10520,10510,318
20230807,110800,2277896070,10510,10510,10520,10510,647
20230807,110700,2271091660,10510,10520,10520,10510,534
20230807,110600,2265477460,10520,10510,10520,10510,2449
20230807,110500,2239737700,10510,10520,10530,10510,3548
20230807,110400,2202411390,10520,10520,10530,10520,330
20230807,110300,2198938260,10520,10530,10530,10520,1208
20230807,110200,2186220360,10530,10530,10530,10520,1684
20230807,110100,2168501750,10530,10530,10530,10520,523
20230807,110000,2162997680,10530,10530,10530,10520,262
20230807,105900,2160240620,10530,10530,10530,10520,341
20230807,105800,2156651730,10520,10530,10530,10520,409
20230807,105700,2152347160,10520,10530,10530,10520,276
20230807,105600,2149443110,10520,10520,10530,10520,871
20230807,105500,2140276860,10520,10530,10530,10520,60
20230807,105400,2139645570,10520,10530,10530,10520,421
20230807,105300,2135214680,10530,10520,10530,10510,1519
20230807,105200,2119235130,10530,10520,10530,10520,991
20230807,105100,2108806060,10520,10510,10530,10510,4937
20230807,105000,2056871170,10520,10520,10520,10510,1159
20230807,104900,2044679500,10520,10510,10520,10510,503
20230807,104800,2039390150,10520,10510,10520,10510,1321
20230807,104700,2025494610,10510,10520,10520,10510,512
20230807,104600,2020111580,10510,10510,10520,10510,476
20230807,104500,2015106970,10510,10500,10520,10500,540
20230807,104400,2009429970,10500,10520,10520,10500,1088
20230807,104300,1997999820,10520,10500,10520,10490,7281
20230807,104200,1921528880,10490,10490,10500,10490,647
20230807,104100,1914737820,10490,10500,10500,10490,295
20230807,104000,1911642590,10490,10500,10500,10490,1107
20230807,103900,1900026790,10500,10520,10520,10490,447
20230807,103800,1895330470,10510,10500,10530,10490,4017
20230807,103700,1853133670,10500,10500,10500,10490,560
20230807,103600,1847257960,10500,10500,10500,10490,737
20230807,103500,1839520710,10490,10500,10500,10480,690
20230807,103400,1832280680,10500,10520,10520,10490,1845
20230807,103300,1812898860,10530,10520,10530,10520,418
20230807,103200,1808501160,10510,10500,10540,10500,2370
20230807,103100,1783545640,10500,10510,10530,10500,600
20230807,103000,1777235800,10520,10510,10530,10510,525
20230807,102900,1771715830,10510,10510,10530,10500,485
20230807,102800,1766617630,10520,10520,10520,10500,609
20230807,102700,1760216050,10520,10520,10520,10500,827
20230807,102600,1751528930,10520,10530,10530,10520,531
20230807,102500,1745941720,10530,10520,10530,10520,597
20230807,102400,1739657940,10520,10520,10530,10520,574
20230807,102300,1733617960,10520,10520,10530,10510,1271
20230807,102200,1720245740,10530,10530,10530,10520,1747
20230807,102100,1701850080,10530,10510,10530,10510,3985
20230807,102000,1659909620,10520,10520,10520,10510,505
20230807,101900,1654598500,10520,10520,10520,10500,1581
20230807,101800,1637975230,10510,10500,10510,10490,9460
20230807,101700,1538557450,10490,10490,10500,10490,586
20230807,101600,1532407310,10490,10490,10500,10490,322
20230807,101500,1529028180,10490,10500,10500,10480,2250
20230807,101400,1505403530,10500,10480,10500,10480,1662
20230807,101300,1487971830,10490,10480,10490,10480,1438
20230807,101200,1472899520,10490,10480,10490,10470,628
20230807,101100,1466316830,10490,10490,10490,10480,2960
20230807,101000,1435290820,10490,10480,10490,10470,4863
20230807,100900,1384328140,10480,10470,10480,10470,489
20230807,100800,1379206040,10480,10480,10480,10470,361
20230807,100700,1375423760,10480,10480,10480,10470,274
20230807,100600,1372554580,10480,10480,10480,10470,388
20230807,100500,1368490200,10470,10480,10480,10470,308
20230807,100400,1365264460,10480,10480,10480,10470,709
20230807,100300,1357839040,10470,10480,10480,10470,291
20230807,100200,1354790790,10480,10480,10480,10470,983
20230807,100100,1344496820,10480,10480,10480,10470,168
20230807,100000,1342737570,10480,10470,10480,10470,444
20230807,095900,1338086320,10480,10480,10490,10480,666
20230807,095800,1331106610,10480,10480,10480,10470,325
20230807,095700,1327702470,10470,10480,10480,10470,292
20230807,095600,1324643660,10470,10480,10480,10470,232
20230807,095500,1322213970,10480,10480,10480,10470,1698
20230807,095400,1304419680,10470,10480,10480,10470,183
20230807,095300,1302503190,10480,10480,10480,10470,3578
20230807,095200,1265007600,10480,10480,10480,10470,408
20230807,095100,1260733960,10480,10470,10480,10470,275
20230807,095000,1257854200,10480,10480,10480,10470,225
20230807,094900,1255496700,10480,10490,10490,10480,1962
20230807,094800,1234934770,10490,10490,10490,10480,382
20230807,094700,1230929460,10490,10480,10500,10470,3706
20230807,094600,1192055090,10480,10480,10490,10470,614
20230807,094500,1185621200,10470,10490,10490,10470,2914
20230807,094400,1155057560,10490,10480,10500,10470,2911
20230807,094300,1124551390,10490,10480,10490,10470,3114
20230807,094200,1091895400,10480,10470,10490,10470,839
20230807,094100,1083105370,10460,10470,10480,10460,3191
20230807,094000,1049682020,10470,10470,10480,10460,2410
20230807,093900,1024452350,10470,10470,10480,10460,707
20230807,093800,1017052370,10470,10480,10480,10470,315
20230807,093700,1013753920,10470,10470,10470,10460,1580
20230807,093600,997220860,10470,10470,10470,10460,824
20230807,093500,988598510,10470,10470,10470,10460,924
20230807,093400,978926680,10460,10480,10480,10460,646
20230807,093300,972161830,10480,10480,10480,10470,552
20230807,093200,966380990,10470,10480,10480,10470,357
20230807,093100,962640620,10470,10470,10480,10460,879
20230807,093000,953438180,10470,10480,10480,10460,988
20230807,092900,943093680,10480,10470,10480,10460,1807
20230807,092800,924177140,10470,10470,10480,10470,515
20230807,092700,918783340,10480,10480,10480,10460,1087
20230807,092600,907401360,10490,10490,10490,10470,5148
20230807,092500,853456840,10490,10490,10490,10480,531
20230807,092400,847890080,10480,10480,10490,10480,783
20230807,092300,839684210,10490,10480,10490,10480,551
20230807,092200,833907840,10480,10490,10490,10480,923
20230807,092100,824233050,10490,10480,10490,10480,2027
20230807,092000,802983230,10480,10480,10490,10470,677
20230807,091900,795886970,10490,10470,10490,10460,462
20230807,091800,791047450,10470,10470,10490,10470,950
20230807,091700,781094650,10470,10470,10470,10460,1135
20230807,091600,769215540,10470,10480,10490,10470,751
20230807,091500,761347270,10480,10480,10490,10480,777
20230807,091400,753203970,10470,10480,10490,10450,10537
20230807,091300,642835050,10480,10480,10480,10470,1171
20230807,091200,630564290,10480,10480,10490,10470,3072
20230807,091100,598382250,10480,10490,10490,10470,1767
20230807,091000,579862460,10490,10470,10490,10460,2632
20230807,090900,552304980,10450,10440,10460,10440,1217
20230807,090800,539591280,10440,10450,10460,10440,2075
20230807,090700,517902950,10450,10430,10450,10430,550
20230807,090600,512161100,10430,10430,10460,10420,1224
20230807,090500,499390630,10430,10410,10450,10410,5372
20230807,090400,443355050,10410,10370,10420,10370,4831
20230807,090300,393143610,10370,10400,10410,10370,24606
20230807,090200,137381930,10410,10410,10420,10400,2523
20230807,090100,111116450,10420,10430,10430,10410,3499
20230807,090000,74651890,10420,10420,10480,10420,7163