KissMeData/065950/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192800,2042947735,3060,3060,3060,3060,32410
20230809,192700,2042947735,3060,3060,3060,3060,0
20230809,192600,2042947735,3060,3060,3060,3060,0
20230809,192500,2042947735,3060,3060,3060,3060,0
20230809,192400,2042947735,3060,3060,3060,3060,0
20230809,192300,2042947735,3060,3060,3060,3060,0
20230809,192200,2042947735,3060,3060,3060,3060,0
20230809,192100,2042947735,3060,3060,3060,3060,0
20230809,192000,2042947735,3060,3060,3060,3060,0
20230809,191900,2042947735,3060,3060,3060,3060,0
20230809,191800,2042947735,3060,3060,3060,3060,0
20230809,191700,2042947735,3060,3060,3060,3060,0
20230809,191600,2042947735,3060,3060,3060,3060,0
20230809,191500,2042947735,3060,3060,3060,3060,0
20230809,191400,2042947735,3060,3060,3060,3060,0
20230809,191300,2042947735,3060,3060,3060,3060,0
20230809,191200,2042947735,3060,3060,3060,3060,0
20230809,191100,2042947735,3060,3060,3060,3060,0
20230809,191000,2042947735,3060,3060,3060,3060,0
20230809,190900,2042947735,3060,3060,3060,3060,0
20230809,190800,2042947735,3060,3060,3060,3060,0
20230809,190700,2042947735,3060,3060,3060,3060,0
20230809,190600,2042947735,3060,3060,3060,3060,0
20230809,190500,2042947735,3060,3060,3060,3060,0
20230809,190400,2042947735,3060,3060,3060,3060,0
20230809,190300,2042947735,3060,3060,3060,3060,0
20230809,190200,2042947735,3060,3060,3060,3060,0
20230809,190100,2042947735,3060,3060,3060,3060,0
20230809,190000,2042947735,3060,3060,3060,3060,0
20230809,185900,2042947735,3060,3060,3060,3060,0
20230809,185800,2042947735,3060,3060,3060,3060,32410
20230809,185700,2042947735,3060,3060,3060,3060,0
20230809,185600,2042947735,3060,3060,3060,3060,0
20230809,185500,2042947735,3060,3060,3060,3060,0
20230809,185400,2042947735,3060,3060,3060,3060,0
20230809,185300,2042947735,3060,3060,3060,3060,0
20230809,185200,2042947735,3060,3060,3060,3060,0
20230809,185100,2042947735,3060,3060,3060,3060,0
20230809,185000,2042947735,3060,3060,3060,3060,0
20230809,184900,2042947735,3060,3060,3060,3060,0
20230809,184800,2042947735,3060,3060,3060,3060,0
20230809,184700,2042947735,3060,3060,3060,3060,0
20230809,184600,2042947735,3060,3060,3060,3060,0
20230809,184500,2042947735,3060,3060,3060,3060,0
20230809,184400,2042947735,3060,3060,3060,3060,0
20230809,184300,2042947735,3060,3060,3060,3060,0
20230809,184200,2042947735,3060,3060,3060,3060,0
20230809,184100,2042947735,3060,3060,3060,3060,0
20230809,184000,2042947735,3060,3060,3060,3060,0
20230809,183900,2042947735,3060,3060,3060,3060,0
20230809,183800,2042947735,3060,3060,3060,3060,0
20230809,183700,2042947735,3060,3060,3060,3060,0
20230809,183600,2042947735,3060,3060,3060,3060,0
20230809,183500,2042947735,3060,3060,3060,3060,0
20230809,183400,2042947735,3060,3060,3060,3060,0
20230809,183300,2042947735,3060,3060,3060,3060,0
20230809,183200,2042947735,3060,3060,3060,3060,0
20230809,183100,2042947735,3060,3060,3060,3060,0
20230809,183000,2042947735,3060,3060,3060,3060,0
20230809,182900,2042947735,3060,3060,3060,3060,0
20230809,182800,2042947735,3060,3060,3060,3060,32410
20230809,182700,2042947735,3060,3060,3060,3060,0
20230809,182600,2042947735,3060,3060,3060,3060,0
20230809,182500,2042947735,3060,3060,3060,3060,0
20230809,182400,2042947735,3060,3060,3060,3060,0
20230809,182300,2042947735,3060,3060,3060,3060,0
20230809,182200,2042947735,3060,3060,3060,3060,0
20230809,182100,2042947735,3060,3060,3060,3060,0
20230809,182000,2042947735,3060,3060,3060,3060,0
20230809,181900,2042947735,3060,3060,3060,3060,0
20230809,181800,2042947735,3060,3060,3060,3060,0
20230809,181700,2042947735,3060,3060,3060,3060,0
20230809,181600,2042947735,3060,3060,3060,3060,0
20230809,181500,2042947735,3060,3060,3060,3060,0
20230809,181400,2042947735,3060,3060,3060,3060,0
20230809,181300,2042947735,3060,3060,3060,3060,0
20230809,181200,2042947735,3060,3060,3060,3060,0
20230809,181100,2042947735,3060,3060,3060,3060,0
20230809,181000,2042947735,3060,3060,3060,3060,0
20230809,180900,2042947735,3060,3060,3060,3060,0
20230809,180800,2042947735,3060,3060,3060,3060,0
20230809,180700,2042947735,3060,3060,3060,3060,0
20230809,180600,2042947735,3060,3060,3060,3060,0
20230809,180500,2042947735,3060,3060,3060,3060,0
20230809,180400,2042947735,3060,3060,3060,3060,0
20230809,180300,2042947735,3060,3060,3060,3060,0
20230809,180200,2042947735,3060,3060,3060,3060,0
20230809,180100,2042947735,3060,3060,3060,3060,0
20230809,180000,2042947735,3060,3060,3060,3060,0
20230809,175900,2042947735,3060,3060,3060,3060,0
20230809,175800,2042947735,3060,3060,3060,3060,32410
20230809,175700,2042947735,3060,3060,3060,3060,0
20230809,175600,2042947735,3060,3060,3060,3060,0
20230809,175500,2042947735,3060,3060,3060,3060,0
20230809,175400,2042947735,3060,3060,3060,3060,0
20230809,175300,2042947735,3060,3060,3060,3060,0
20230809,175200,2042947735,3060,3060,3060,3060,0
20230809,175100,2042947735,3060,3060,3060,3060,0
20230809,175000,2042947735,3060,3060,3060,3060,0
20230809,174900,2042947735,3060,3060,3060,3060,0
20230809,174800,2042947735,3060,3060,3060,3060,0
20230809,174700,2042947735,3060,3060,3060,3060,0
20230809,174600,2042947735,3060,3060,3060,3060,0
20230809,174500,2042947735,3060,3060,3060,3060,0
20230809,174400,2042947735,3060,3060,3060,3060,0
20230809,174300,2042947735,3060,3060,3060,3060,0
20230809,174200,2042947735,3060,3060,3060,3060,0
20230809,174100,2042947735,3060,3060,3060,3060,0
20230809,174000,2042947735,3060,3060,3060,3060,0
20230809,173900,2042947735,3060,3060,3060,3060,0
20230809,173800,2042947735,3060,3060,3060,3060,0
20230809,173700,2042947735,3060,3060,3060,3060,0
20230809,173600,2042947735,3060,3060,3060,3060,0
20230809,173500,2042947735,3060,3060,3060,3060,0
20230809,173400,2042947735,3060,3060,3060,3060,0
20230809,173300,2042947735,3060,3060,3060,3060,0
20230809,173200,2042947735,3060,3060,3060,3060,0
20230809,173100,2042947735,3060,3060,3060,3060,0
20230809,173000,2042947735,3060,3060,3060,3060,0
20230809,172900,2042947735,3060,3060,3060,3060,0
20230809,172800,2042947735,3060,3060,3060,3060,32410
20230809,172700,2042947735,3060,3060,3060,3060,0
20230809,172600,2042947735,3060,3060,3060,3060,0
20230809,172500,2042947735,3060,3060,3060,3060,0
20230809,172400,2042947735,3060,3060,3060,3060,0
20230809,172300,2042947735,3060,3060,3060,3060,0
20230809,172200,2042947735,3060,3060,3060,3060,0
20230809,172100,2042947735,3060,3060,3060,3060,0
20230809,172000,2042947735,3060,3060,3060,3060,0
20230809,171900,2042947735,3060,3060,3060,3060,0
20230809,171800,2042947735,3060,3060,3060,3060,0
20230809,171700,2042947735,3060,3060,3060,3060,0
20230809,171600,2042947735,3060,3060,3060,3060,0
20230809,171500,2042947735,3060,3060,3060,3060,0
20230809,171400,2042947735,3060,3060,3060,3060,0
20230809,171300,2042947735,3060,3060,3060,3060,0
20230809,171200,2042947735,3060,3060,3060,3060,0
20230809,171100,2042947735,3060,3060,3060,3060,0
20230809,171000,2042947735,3060,3060,3060,3060,0
20230809,170900,2042947735,3060,3060,3060,3060,0
20230809,170800,2042947735,3060,3060,3060,3060,0
20230809,170700,2042947735,3060,3060,3060,3060,0
20230809,170600,2042947735,3060,3060,3060,3060,0
20230809,170500,2042947735,3060,3060,3060,3060,0
20230809,170400,2042947735,3060,3060,3060,3060,0
20230809,170300,2042947735,3060,3060,3060,3060,0
20230809,170200,2042947735,3060,3060,3060,3060,0
20230809,170100,2042947735,3060,3060,3060,3060,0
20230809,170000,2042947735,3060,3060,3060,3060,0
20230809,165900,2042947735,3060,3060,3060,3060,0
20230809,165800,2042947735,3060,3060,3060,3060,32410
20230809,165700,2042947735,3060,3060,3060,3060,0
20230809,165600,2042947735,3060,3060,3060,3060,0
20230809,165500,2042947735,3060,3060,3060,3060,0
20230809,165400,2042947735,3060,3060,3060,3060,0
20230809,165300,2042947735,3060,3060,3060,3060,0
20230809,165200,2042947735,3060,3060,3060,3060,0
20230809,165100,2042947735,3060,3060,3060,3060,0
20230809,165000,2042947735,3060,3060,3060,3060,0
20230809,164900,2042947735,3060,3060,3060,3060,0
20230809,164800,2042947735,3060,3060,3060,3060,0
20230809,164700,2042947735,3060,3060,3060,3060,0
20230809,164600,2042947735,3060,3060,3060,3060,0
20230809,164500,2042947735,3060,3060,3060,3060,0
20230809,164400,2042947735,3060,3060,3060,3060,0
20230809,164300,2042947735,3060,3060,3060,3060,0
20230809,164200,2042947735,3060,3060,3060,3060,0
20230809,164100,2042947735,3060,3060,3060,3060,0
20230809,164000,2042947735,3060,3060,3060,3060,0
20230809,163900,2042947735,3060,3060,3060,3060,0
20230809,163800,2042947735,3060,3060,3060,3060,0
20230809,163700,2042947735,3060,3060,3060,3060,0
20230809,163600,2042947735,3060,3060,3060,3060,0
20230809,163500,2042947735,3060,3060,3060,3060,0
20230809,163400,2042947735,3060,3060,3060,3060,0
20230809,163300,2042947735,3060,3060,3060,3060,0
20230809,163200,2042947735,3060,3060,3060,3060,0
20230809,163100,2042947735,3060,3060,3060,3060,0
20230809,163000,2042947735,3060,3060,3060,3060,0
20230809,162900,2042947735,3060,3060,3060,3060,0
20230809,162800,2042947735,3060,3060,3060,3060,32410
20230809,162700,2042947735,3060,3060,3060,3060,0
20230809,162600,2042947735,3060,3060,3060,3060,0
20230809,162500,2042947735,3060,3060,3060,3060,0
20230809,162400,2042947735,3060,3060,3060,3060,0
20230809,162300,2042947735,3060,3060,3060,3060,0
20230809,162200,2042947735,3060,3060,3060,3060,0
20230809,162100,2042947735,3060,3060,3060,3060,0
20230809,162000,2042947735,3060,3060,3060,3060,0
20230809,161900,2042947735,3060,3060,3060,3060,0
20230809,161800,2042947735,3060,3060,3060,3060,0
20230809,161700,2042947735,3060,3060,3060,3060,0
20230809,161600,2042947735,3060,3060,3060,3060,0
20230809,161500,2042947735,3060,3060,3060,3060,0
20230809,161400,2042947735,3060,3060,3060,3060,0
20230809,161300,2042947735,3060,3060,3060,3060,0
20230809,161200,2042947735,3060,3060,3060,3060,0
20230809,161100,2042947735,3060,3060,3060,3060,0
20230809,161000,2042947735,3060,3060,3060,3060,0
20230809,160900,2042947735,3060,3060,3060,3060,0
20230809,160800,2042947735,3060,3060,3060,3060,0
20230809,160700,2042947735,3060,3060,3060,3060,0
20230809,160600,2042947735,3060,3060,3060,3060,0
20230809,160500,2042947735,3060,3060,3060,3060,0
20230809,160400,2042947735,3060,3060,3060,3060,0
20230809,160300,2042947735,3060,3060,3060,3060,0
20230809,160200,2042947735,3060,3060,3060,3060,0
20230809,160100,2042947735,3060,3060,3060,3060,0
20230809,160000,2042947735,3060,3060,3060,3060,0
20230809,155900,2042947735,3060,3060,3060,3060,0
20230809,155800,2042947735,3060,3060,3060,3060,32410
20230809,155700,2042947735,3060,3060,3060,3060,0
20230809,155600,2042947735,3060,3060,3060,3060,0
20230809,155500,2042947735,3060,3060,3060,3060,0
20230809,155400,2042947735,3060,3060,3060,3060,0
20230809,155300,2042947735,3060,3060,3060,3060,0
20230809,155200,2042947735,3060,3060,3060,3060,0
20230809,155100,2042947735,3060,3060,3060,3060,0
20230809,155000,2042947735,3060,3060,3060,3060,0
20230809,154900,2042947735,3060,3060,3060,3060,0
20230809,154800,2042947735,3060,3060,3060,3060,0
20230809,154700,2042947735,3060,3060,3060,3060,0
20230809,154600,2042947735,3060,3060,3060,3060,0
20230809,154500,2042947735,3060,3060,3060,3060,0
20230809,154400,2042947735,3060,3060,3060,3060,0
20230809,154300,2042947735,3060,3060,3060,3060,0
20230809,154200,2042947735,3060,3060,3060,3060,0
20230809,154100,2042947735,3060,3060,3060,3060,0
20230809,154000,2042947735,3060,3060,3060,3060,0
20230809,153900,2042947735,3060,3060,3060,3060,0
20230809,153800,2042947735,3060,3060,3060,3060,0
20230809,153700,2042947735,3060,3060,3060,3060,0
20230809,153600,2042947735,3060,3060,3060,3060,0
20230809,153500,2042947735,3060,3060,3060,3060,0
20230809,153400,2042947735,3060,3060,3060,3060,0
20230809,153300,2042947735,3060,3060,3060,3060,0
20230809,153200,2042947735,3060,3060,3060,3060,0
20230809,153100,2042947735,3060,3060,3060,3060,0
20230809,153000,2042947735,3060,3060,3060,3060,32410
20230809,152900,1943773135,3060,3060,3060,3060,0
20230809,152800,1943773135,3060,3060,3060,3060,0
20230809,152700,1943773135,3060,3060,3060,3060,0
20230809,152600,1943773135,3060,3060,3060,3060,0
20230809,152500,1943773135,3060,3060,3060,3060,0
20230809,152400,1943773135,3060,3060,3060,3060,0
20230809,152300,1943773135,3060,3060,3060,3060,0
20230809,152200,1943773135,3060,3060,3060,3060,0
20230809,152100,1943773135,3060,3060,3060,3060,0
20230809,152000,1943773135,3060,3060,3060,3060,0
20230809,151900,1943773135,3060,3075,3080,3060,6601
20230809,151800,1923502855,3075,3080,3080,3075,1087
20230809,151700,1920155680,3085,3080,3085,3080,725
20230809,151600,1917922425,3080,3080,3085,3075,608
20230809,151500,1916049625,3080,3080,3080,3080,989
20230809,151400,1913003505,3085,3080,3085,3080,135
20230809,151300,1912587055,3085,3080,3085,3075,2032
20230809,151200,1906330860,3075,3075,3080,3075,1844
20230809,151100,1900659975,3075,3075,3080,3075,1806
20230809,151000,1895104025,3075,3080,3080,3075,678
20230809,150900,1893015965,3080,3080,3080,3080,1076
20230809,150800,1889701885,3075,3080,3085,3075,4208
20230809,150700,1876759820,3080,3080,3080,3080,1269
20230809,150600,1872851300,3080,3080,3080,3080,812
20230809,150500,1870350340,3085,3085,3085,3075,2157
20230809,150400,1863708600,3085,3080,3090,3080,173
20230809,150300,1863174105,3090,3080,3090,3080,408
20230809,150200,1861917445,3080,3080,3085,3080,536
20230809,150100,1860266510,3080,3085,3085,3080,1928
20230809,150000,1854320630,3085,3090,3090,3085,1364
20230809,145900,1850108250,3085,3080,3085,3080,813
20230809,145800,1847603430,3080,3080,3080,3080,1413
20230809,145700,1843251390,3080,3080,3080,3080,76
20230809,145600,1843017310,3080,3080,3080,3080,2029
20230809,145500,1836767990,3080,3080,3080,3080,170
20230809,145400,1836244390,3085,3080,3085,3080,1032
20230809,145300,1833061390,3080,3080,3080,3080,1070
20230809,145200,1829765790,3080,3080,3085,3080,1473
20230809,145100,1825223085,3085,3085,3085,3085,194
20230809,145000,1824624595,3085,3085,3085,3085,1909
20230809,144900,1818735330,3085,3080,3085,3080,755
20230809,144800,1816409160,3080,3080,3080,3080,667
20230809,144700,1814354800,3080,3080,3080,3080,146
20230809,144600,1813905120,3085,3085,3085,3080,445
20230809,144500,1812534450,3080,3085,3085,3080,31
20230809,144400,1812438820,3085,3085,3085,3080,4
20230809,144300,1812426490,3075,3080,3080,3075,1527
20230809,144200,1807723335,3080,3085,3085,3080,278
20230809,144100,1806866225,3085,3085,3085,3085,13
20230809,144000,1806826120,3080,3080,3080,3080,450
20230809,143900,1805440120,3080,3085,3085,3080,52
20230809,143800,1805279710,3080,3080,3085,3070,3488
20230809,143700,1794538895,3075,3075,3085,3060,19136
20230809,143600,1735818170,3075,3080,3080,3075,846
20230809,143500,1733216715,3070,3070,3070,3070,795
20230809,143400,1730776065,3075,3080,3080,3070,4929
20230809,143300,1715640245,3080,3080,3080,3080,100
20230809,143200,1715332245,3080,3080,3080,3080,114
20230809,143100,1714981125,3075,3080,3080,3075,2006
20230809,143000,1708810500,3080,3080,3080,3080,416
20230809,142900,1707529220,3080,3080,3080,3080,963
20230809,142800,1704563180,3085,3080,3085,3080,1517
20230809,142700,1699884280,3085,3080,3085,3080,47
20230809,142600,1699739515,3085,3085,3085,3085,1082
20230809,142500,1696401545,3085,3085,3085,3080,1442
20230809,142400,1691953975,3085,3085,3085,3085,160
20230809,142300,1691460375,3085,3075,3085,3075,2283
20230809,142200,1684428135,3075,3070,3075,3070,6650
20230809,142100,1663981780,3075,3075,3075,3075,2426
20230809,142000,1656521830,3075,3080,3080,3075,407
20230809,141900,1655270300,3080,3090,3090,3080,767
20230809,141800,1652907920,3090,3085,3090,3085,345
20230809,141700,1651843590,3090,3090,3090,3090,695
20230809,141600,1649696040,3090,3075,3090,3075,8331
20230809,141500,1624029675,3075,3075,3075,3075,714
20230809,141400,1621834125,3075,3080,3080,3075,3438
20230809,141300,1611259530,3080,3075,3080,3075,1569
20230809,141200,1606431035,3075,3075,3080,3075,438
20230809,141100,1605084150,3080,3080,3080,3075,266
20230809,141000,1604266145,3080,3080,3080,3075,814
20230809,140900,1601762910,3080,3080,3080,3080,400
20230809,140800,1600530910,3080,3080,3080,3080,500
20230809,140700,1598990910,3080,3085,3085,3080,205
20230809,140600,1598358490,3085,3075,3085,3075,1350
20230809,140500,1594206725,3075,3080,3080,3075,1004
20230809,140400,1591119405,3075,3080,3080,3075,446
20230809,140300,1589747950,3075,3085,3085,3075,5
20230809,140200,1589732535,3075,3075,3080,3075,303
20230809,140100,1588800660,3075,3080,3080,3075,2989
20230809,140000,1579609170,3080,3080,3080,3080,1033
20230809,135900,1576427530,3085,3085,3085,3085,101
20230809,135800,1576115945,3085,3080,3085,3080,3542
20230809,135700,1565203875,3080,3080,3080,3080,886
20230809,135600,1562474995,3080,3080,3080,3080,0
20230809,135500,1562474995,3080,3080,3085,3080,507
20230809,135400,1560913430,3080,3085,3085,3080,3546
20230809,135300,1549976045,3085,3085,3085,3085,551
20230809,135200,1548276210,3085,3085,3090,3085,1444
20230809,135100,1543821465,3085,3085,3085,3085,573
20230809,135000,1542053760,3090,3090,3090,3090,27
20230809,134900,1541970330,3090,3085,3090,3085,2281
20230809,134800,1534930605,3080,3085,3085,3080,2415
20230809,134700,1527485330,3085,3085,3085,3085,50
20230809,134600,1527331080,3080,3090,3090,3080,436
20230809,134500,1525987900,3080,3085,3085,3080,2447
20230809,134400,1518438910,3085,3085,3085,3080,784
20230809,134300,1516021180,3080,3085,3090,3080,225
20230809,134200,1515327055,3085,3085,3085,3085,1182
20230809,134100,1511680585,3090,3085,3090,3085,408
20230809,134000,1510421900,3090,3090,3090,3090,1479
20230809,133900,1505851790,3090,3095,3095,3090,2433
20230809,133800,1498323820,3100,3100,3100,3100,150
20230809,133700,1497858820,3100,3095,3100,3095,306
20230809,133600,1496911720,3095,3090,3095,3090,3286
20230809,133500,1486744130,3090,3090,3090,3085,2174
20230809,133400,1480033355,3095,3090,3095,3090,1001
20230809,133300,1476940260,3090,3090,3090,3090,434
20230809,133200,1475599200,3095,3095,3095,3095,5
20230809,133100,1475583725,3095,3095,3095,3095,1453
20230809,133000,1471086690,3090,3090,3090,3090,420
20230809,132900,1469788890,3085,3080,3085,3080,498
20230809,132800,1468254615,3080,3085,3085,3080,292
20230809,132700,1467354000,3085,3080,3085,3080,725
20230809,132600,1465118410,3085,3090,3090,3085,508
20230809,132500,1463550085,3090,3095,3095,3090,3059
20230809,132400,1454097290,3090,3090,3090,3090,1411
20230809,132300,1449737300,3095,3085,3095,3085,411
20230809,132200,1448469355,3085,3085,3085,3085,1
20230809,132100,1448466270,3090,3085,3090,3080,731
20230809,132000,1446213130,3085,3085,3090,3085,1991
20230809,131900,1440070475,3085,3085,3085,3085,1
20230809,131800,1440067390,3085,3090,3090,3085,700
20230809,131700,1437906430,3085,3090,3090,3085,852
20230809,131600,1435277910,3090,3090,3090,3090,148
20230809,131500,1434820590,3090,3090,3095,3090,504
20230809,131400,1433263225,3095,3095,3095,3095,329
20230809,131300,1432244970,3095,3090,3095,3090,1123
20230809,131200,1428771315,3090,3090,3090,3090,0
20230809,131100,1428771315,3090,3090,3095,3090,1711
20230809,131000,1423477940,3085,3090,3090,3085,417
20230809,130900,1422189470,3090,3090,3090,3090,0
20230809,130800,1422189470,3090,3090,3090,3085,1518
20230809,130700,1417499970,3090,3095,3095,3090,110
20230809,130600,1417159525,3100,3095,3100,3095,505
20230809,130500,1415596525,3100,3095,3100,3095,18
20230809,130400,1415540780,3095,3095,3095,3095,407
20230809,130300,1414281115,3095,3095,3095,3095,1230
20230809,130200,1410474265,3095,3085,3095,3085,1400
20230809,130100,1406145265,3085,3090,3090,3085,2975
20230809,130000,1396963610,3085,3090,3095,3085,982
20230809,125900,1393931765,3090,3090,3100,3090,743
20230809,125800,1391635695,3090,3090,3090,3090,406
20230809,125700,1390381155,3090,3095,3095,3090,358
20230809,125600,1389273150,3090,3090,3090,3090,648
20230809,125500,1387270830,3090,3090,3090,3090,689
20230809,125400,1385141820,3090,3090,3090,3090,1254
20230809,125300,1381266960,3090,3090,3090,3090,77
20230809,125200,1381029030,3090,3095,3095,3090,1168
20230809,125100,1377415290,3100,3095,3100,3095,414
20230809,125000,1376133460,3090,3095,3095,3090,426
20230809,124900,1374817020,3090,3090,3090,3090,1104
20230809,124800,1371405660,3090,3095,3095,3090,8
20230809,124700,1371380915,3095,3095,3100,3095,645
20230809,124600,1369384565,3085,3095,3095,3085,1757
20230809,124500,1363958180,3095,3090,3095,3090,731
20230809,124400,1361697890,3100,3100,3100,3100,40
20230809,124300,1361573890,3100,3100,3100,3100,462
20230809,124200,1360141690,3095,3085,3095,3085,857
20230809,124100,1357493335,3085,3085,3085,3085,812
20230809,124000,1354988315,3085,3085,3085,3085,1013
20230809,123900,1351863210,3085,3100,3100,3085,1052
20230809,123800,1348614295,3095,3090,3105,3090,18
20230809,123700,1348558545,3090,3090,3090,3090,505
20230809,123600,1346998095,3085,3095,3095,3085,7559
20230809,123500,1323668465,3095,3095,3095,3095,500
20230809,123400,1322120965,3095,3095,3095,3090,11165
20230809,123300,1287617240,3095,3095,3095,3095,450
20230809,123200,1286224490,3095,3095,3100,3095,924
20230809,123100,1283361340,3095,3095,3095,3095,1060
20230809,123000,1280080640,3095,3095,3095,3095,959
20230809,122900,1277112535,3105,3105,3105,3095,2210
20230809,122800,1270267650,3105,3105,3105,3105,115
20230809,122700,1269910575,3110,3110,3110,3110,1175
20230809,122600,1266256325,3110,3105,3110,3105,603
20230809,122500,1264384005,3105,3105,3105,3105,309
20230809,122400,1263424560,3105,3110,3110,3105,200
20230809,122300,1262803310,3110,3105,3110,3100,1088
20230809,122200,1259430120,3105,3105,3105,3105,611
20230809,122100,1257532965,3105,3105,3105,3105,406
20230809,122000,1256272335,3105,3105,3105,3105,0
20230809,121900,1256272335,3105,3105,3105,3105,1677
20230809,121800,1251065250,3110,3100,3110,3100,895
20230809,121700,1248286385,3100,3100,3100,3100,2
20230809,121600,1248280185,3100,3105,3105,3100,330
20230809,121500,1247257175,3105,3105,3105,3105,103
20230809,121400,1246937360,3105,3105,3105,3105,405
20230809,121300,1245679835,3105,3100,3105,3100,1822
20230809,121200,1240026505,3095,3100,3100,3095,1155
20230809,121100,1236451760,3100,3100,3100,3095,114
20230809,121000,1236098385,3100,3100,3100,3095,249
20230809,120900,1235326895,3100,3105,3105,3100,1109
20230809,120800,1231888785,3105,3105,3105,3105,9
20230809,120700,1231860840,3105,3100,3105,3100,229
20230809,120600,1231150850,3100,3100,3100,3100,1296
20230809,120500,1227133250,3100,3100,3105,3100,1102
20230809,120400,1223717000,3100,3100,3100,3100,400
20230809,120300,1222477000,3105,3105,3105,3105,169
20230809,120200,1221952255,3110,3105,3110,3105,574
20230809,120100,1220169835,3105,3105,3105,3105,0
20230809,120000,1220169835,3105,3105,3105,3105,991
20230809,115900,1217092780,3110,3110,3110,3110,220
20230809,115800,1216408580,3110,3115,3115,3110,650
20230809,115700,1214384895,3120,3115,3120,3110,1357
20230809,115600,1210158585,3115,3110,3115,3100,3556
20230809,115500,1199105840,3115,3115,3115,3110,30
20230809,115400,1199012480,3115,3115,3115,3115,5
20230809,115300,1198996905,3110,3110,3110,3110,849
20230809,115200,1196356515,3110,3105,3110,3105,1085
20230809,115100,1192984055,3115,3105,3115,3105,66
20230809,115000,1192779115,3110,3110,3110,3110,770
20230809,114900,1190384415,3110,3110,3110,3110,4008
20230809,114800,1177919535,3105,3110,3110,3105,2174
20230809,114700,1171169225,3105,3110,3110,3105,2453
20230809,114600,1163551795,3110,3115,3115,3110,1646
20230809,114500,1158432675,3115,3120,3120,3115,1273
20230809,114400,1154467215,3120,3120,3120,3120,108
20230809,114300,1154130255,3115,3110,3115,3110,1276
20230809,114200,1150160480,3110,3110,3110,3110,2308
20230809,114100,1142982600,3110,3115,3115,3110,1221
20230809,114000,1139185265,3110,3115,3115,3110,2264
20230809,113900,1132134580,3115,3120,3120,3115,22
20230809,113800,1132066045,3115,3120,3120,3115,612
20230809,113700,1130159650,3115,3130,3130,3115,270
20230809,113600,1129317455,3120,3115,3130,3115,102
20230809,113500,1128999705,3115,3120,3130,3115,439
20230809,113400,1127632170,3130,3120,3130,3115,437
20230809,113300,1126268645,3130,3120,3130,3115,1096
20230809,113200,1122852880,3130,3120,3130,3120,1316
20230809,113100,1118745350,3120,3120,3120,3120,405
20230809,113000,1117481750,3120,3120,3120,3120,105
20230809,112900,1117154150,3120,3120,3120,3120,1880
20230809,112800,1111288550,3120,3130,3130,3120,1042
20230809,112700,1108032790,3130,3130,3130,3130,16
20230809,112600,1107982710,3125,3130,3130,3125,2207
20230809,112500,1101076830,3130,3130,3130,3130,963
20230809,112400,1098062640,3135,3135,3135,3135,0
20230809,112300,1098062640,3135,3135,3135,3135,10
20230809,112200,1098031290,3130,3125,3130,3125,2709
20230809,112100,1089559620,3125,3125,3125,3125,1019
20230809,112000,1086375245,3125,3125,3125,3125,856
20230809,111900,1083700245,3125,3125,3135,3125,491
20230809,111800,1082165860,3135,3125,3135,3125,58
20230809,111700,1081984590,3125,3135,3135,3125,521
20230809,111600,1080356015,3130,3130,3135,3130,7003
20230809,111500,1058436475,3120,3120,3130,3120,163
20230809,111400,1057927905,3120,3125,3125,3120,1692
20230809,111300,1052646560,3125,3120,3125,3120,2308
20230809,111200,1045443185,3130,3130,3130,3125,1837
20230809,111100,1039699860,3130,3130,3130,3125,1064
20230809,111000,1036369580,3120,3130,3130,3120,726
20230809,110900,1034104250,3125,3125,3125,3125,1892
20230809,110800,1028191750,3125,3120,3125,3120,207
20230809,110700,1027545895,3120,3125,3125,3120,1509
20230809,110600,1022832815,3125,3125,3125,3125,1246
20230809,110500,1018939065,3125,3130,3130,3120,1471
20230809,110400,1014343555,3130,3120,3130,3120,3022
20230809,110300,1004891920,3120,3115,3125,3115,1123
20230809,110200,1001387820,3115,3115,3125,3115,382
20230809,110100,1000197880,3115,3115,3115,3115,2503
20230809,110000,992401035,3115,3115,3115,3115,570
20230809,105900,990625485,3125,3125,3125,3125,1
20230809,105800,990622360,3125,3125,3125,3125,25
20230809,105700,990544235,3125,3115,3125,3110,2884
20230809,105600,981560975,3115,3115,3115,3115,52
20230809,105500,981398995,3110,3115,3115,3110,162
20230809,105400,980895060,3115,3120,3120,3115,523
20230809,105300,979263810,3120,3105,3120,3105,105
20230809,105200,978936225,3110,3115,3115,3110,3490
20230809,105100,968080595,3115,3115,3120,3115,416
20230809,105000,966784705,3115,3115,3115,3115,678
20230809,104900,964672735,3115,3115,3115,3115,1170
20230809,104800,961028185,3115,3120,3120,3115,66
20230809,104700,960822340,3120,3120,3125,3120,666
20230809,104600,958744415,3130,3130,3130,3120,113
20230809,104500,958391735,3115,3115,3130,3110,2451
20230809,104400,950756560,3115,3120,3130,3115,2146
20230809,104300,944060340,3120,3110,3120,3110,562
20230809,104200,942307915,3115,3115,3115,3115,661
20230809,104100,940248900,3115,3120,3120,3115,1177
20230809,104000,936578335,3120,3120,3125,3120,78
20230809,103900,936334890,3120,3130,3130,3120,639
20230809,103800,934337250,3130,3130,3130,3125,129
20230809,103700,933933490,3130,3130,3130,3125,65
20230809,103600,933730100,3130,3130,3130,3120,4130
20230809,103500,920819845,3130,3125,3130,3125,427
20230809,103400,919485375,3125,3120,3125,3120,353
20230809,103300,918383940,3115,3110,3115,3110,592
20230809,103200,916542295,3115,3120,3120,3110,5734
20230809,103100,898664020,3120,3115,3120,3115,339
20230809,103000,897607865,3115,3115,3115,3110,1909
20230809,102900,891661680,3120,3125,3125,3120,461
20230809,102800,890221675,3125,3125,3125,3125,280
20230809,102700,889346675,3115,3115,3115,3115,931
20230809,102600,886446610,3115,3120,3120,3115,88
20230809,102500,886172485,3120,3120,3120,3120,232
20230809,102400,885448645,3120,3130,3140,3120,915
20230809,102300,882590770,3125,3115,3140,3115,2368
20230809,102200,875193040,3120,3115,3120,3115,377
20230809,102100,874016890,3120,3130,3130,3120,2615
20230809,102000,865837165,3125,3110,3140,3110,3375
20230809,101900,855265965,3110,3105,3120,3105,2701
20230809,101800,846862990,3100,3115,3115,3090,16222
20230809,101700,796578090,3120,3125,3125,3120,22
20230809,101600,796509440,3125,3120,3125,3115,6452
20230809,101500,776407385,3120,3125,3125,3120,951
20230809,101400,773440015,3120,3120,3120,3120,2001
20230809,101300,767196895,3125,3125,3125,3120,247
20230809,101200,766425685,3125,3130,3130,3125,1159
20230809,101100,762803615,3130,3135,3135,3130,465
20230809,101000,761346060,3135,3135,3135,3135,406
20230809,100900,760073250,3135,3125,3135,3125,2482
20230809,100800,752299830,3125,3130,3130,3125,503
20230809,100700,750727505,3130,3125,3130,3125,1522
20230809,100600,745965810,3135,3125,3135,3125,2041
20230809,100500,739577545,3130,3135,3135,3130,1184
20230809,100400,735867015,3135,3135,3135,3130,920
20230809,100300,732985800,3135,3130,3135,3130,757
20230809,100200,730616065,3130,3130,3130,3125,2482
20230809,100100,722849575,3125,3135,3135,3125,1038
20230809,100000,719598140,3135,3135,3135,3135,150
20230809,095900,719127890,3140,3140,3140,3140,234
20230809,095800,718393130,3140,3135,3140,3135,4063
20230809,095700,705650475,3135,3135,3135,3135,657
20230809,095600,703590780,3135,3140,3140,3135,945
20230809,095500,700623895,3140,3145,3145,3140,1887
20230809,095400,694696545,3145,3135,3145,3135,10084
20230809,095300,662996435,3135,3140,3140,3135,6144
20230809,095200,643707500,3140,3140,3140,3135,1436
20230809,095100,639200585,3130,3125,3135,3120,2852
20230809,095000,630285730,3125,3140,3140,3125,4642
20230809,094900,615746095,3140,3120,3140,3120,2617
20230809,094800,607556460,3120,3120,3120,3120,774
20230809,094700,605141580,3120,3120,3120,3120,29
20230809,094600,605051100,3120,3125,3125,3120,2101
20230809,094500,598489475,3125,3125,3125,3125,1140
20230809,094400,594926975,3125,3120,3125,3115,2033
20230809,094300,588583640,3120,3120,3120,3120,992
20230809,094200,585488600,3120,3125,3130,3115,4140
20230809,094100,572562160,3125,3125,3125,3125,1994
20230809,094000,566330910,3130,3135,3135,3130,861
20230809,093900,563635970,3130,3135,3135,3130,152
20230809,093800,563160205,3140,3125,3140,3125,353
20230809,093700,562055225,3125,3145,3145,3125,8060
20230809,093600,536806380,3145,3150,3150,3140,2216
20230809,093500,529835880,3150,3140,3150,3140,3361
20230809,093400,519277095,3140,3145,3150,3140,1275
20230809,093300,515266150,3150,3140,3155,3135,3875
20230809,093200,503073000,3140,3130,3150,3130,4786
20230809,093100,488026180,3125,3130,3135,3120,2000
20230809,093000,481778315,3130,3140,3140,3130,368
20230809,092900,480624755,3140,3130,3140,3120,3014
20230809,092800,471192185,3130,3130,3130,3120,4967
20230809,092700,455654140,3130,3135,3135,3130,1161
20230809,092600,452014605,3120,3120,3125,3120,4613
20230809,092500,437618790,3120,3140,3140,3120,4968
20230809,092400,422079200,3145,3160,3160,3145,11249
20230809,092300,386640705,3160,3150,3160,3145,11149
20230809,092200,351494415,3150,3150,3155,3140,9841
20230809,092100,320516990,3145,3120,3145,3110,16106
20230809,092000,270052920,3105,3115,3115,3105,1813
20230809,091900,264407625,3115,3120,3125,3115,3098
20230809,091800,254757130,3125,3110,3125,3110,4904
20230809,091700,239478785,3110,3115,3125,3110,2355
20230809,091600,232141795,3115,3125,3125,3115,971
20230809,091500,229114285,3120,3120,3120,3115,1334
20230809,091400,224952360,3120,3110,3120,3105,3023
20230809,091300,215556045,3110,3120,3125,3110,7160
20230809,091200,193232450,3125,3110,3125,3110,6777
20230809,091100,172099385,3110,3110,3110,3100,2121
20230809,091000,165509530,3110,3090,3115,3090,5823
20230809,090900,147433700,3095,3095,3095,3090,1151
20230809,090800,143873400,3095,3095,3100,3095,360
20230809,090700,142759005,3095,3080,3095,3080,2563
20230809,090600,134841310,3085,3095,3105,3085,3918
20230809,090500,122710265,3100,3080,3100,3080,12729
20230809,090400,83385150,3080,3090,3090,3080,5192
20230809,090300,67370650,3085,3095,3095,3085,539
20230809,090200,65703435,3090,3080,3090,3065,5654
20230809,090100,48296720,3070,3095,3095,3065,4071
20230809,090000,35792175,3095,3070,3095,3070,11614