KissMeData/024110/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190000,5126112510,10510,10510,10510,10510,38467
20230823,185900,5126112510,10510,10510,10510,10510,0
20230823,185800,5126112510,10510,10510,10510,10510,0
20230823,185700,5126112510,10510,10510,10510,10510,0
20230823,185600,5126112510,10510,10510,10510,10510,0
20230823,185500,5126112510,10510,10510,10510,10510,0
20230823,185400,5126112510,10510,10510,10510,10510,0
20230823,185300,5126112510,10510,10510,10510,10510,0
20230823,185200,5126112510,10510,10510,10510,10510,0
20230823,185100,5126112510,10510,10510,10510,10510,0
20230823,185000,5126112510,10510,10510,10510,10510,0
20230823,184900,5126112510,10510,10510,10510,10510,0
20230823,184800,5126112510,10510,10510,10510,10510,0
20230823,184700,5126112510,10510,10510,10510,10510,0
20230823,184600,5126112510,10510,10510,10510,10510,0
20230823,184500,5126112510,10510,10510,10510,10510,0
20230823,184400,5126112510,10510,10510,10510,10510,0
20230823,184300,5126112510,10510,10510,10510,10510,0
20230823,184200,5126112510,10510,10510,10510,10510,0
20230823,184100,5126112510,10510,10510,10510,10510,0
20230823,184000,5126112510,10510,10510,10510,10510,0
20230823,183900,5126112510,10510,10510,10510,10510,0
20230823,183800,5126112510,10510,10510,10510,10510,0
20230823,183700,5126112510,10510,10510,10510,10510,0
20230823,183600,5126112510,10510,10510,10510,10510,0
20230823,183500,5126112510,10510,10510,10510,10510,0
20230823,183400,5126112510,10510,10510,10510,10510,0
20230823,183300,5126112510,10510,10510,10510,10510,0
20230823,183200,5126112510,10510,10510,10510,10510,0
20230823,183100,5126112510,10510,10510,10510,10510,0
20230823,183000,5126112510,10510,10510,10510,10510,38467
20230823,182900,5126112510,10510,10510,10510,10510,0
20230823,182800,5126112510,10510,10510,10510,10510,0
20230823,182700,5126112510,10510,10510,10510,10510,0
20230823,182600,5126112510,10510,10510,10510,10510,0
20230823,182500,5126112510,10510,10510,10510,10510,0
20230823,182400,5126112510,10510,10510,10510,10510,0
20230823,182300,5126112510,10510,10510,10510,10510,0
20230823,182200,5126112510,10510,10510,10510,10510,0
20230823,182100,5126112510,10510,10510,10510,10510,0
20230823,182000,5126112510,10510,10510,10510,10510,0
20230823,181900,5126112510,10510,10510,10510,10510,0
20230823,181800,5126112510,10510,10510,10510,10510,0
20230823,181700,5126112510,10510,10510,10510,10510,0
20230823,181600,5126112510,10510,10510,10510,10510,0
20230823,181500,5126112510,10510,10510,10510,10510,0
20230823,181400,5126112510,10510,10510,10510,10510,0
20230823,181300,5126112510,10510,10510,10510,10510,0
20230823,181200,5126112510,10510,10510,10510,10510,0
20230823,181100,5126112510,10510,10510,10510,10510,0
20230823,181000,5126112510,10510,10510,10510,10510,0
20230823,180900,5126112510,10510,10510,10510,10510,0
20230823,180800,5126112510,10510,10510,10510,10510,0
20230823,180700,5126112510,10510,10510,10510,10510,0
20230823,180600,5126112510,10510,10510,10510,10510,0
20230823,180500,5126112510,10510,10510,10510,10510,0
20230823,180400,5126112510,10510,10510,10510,10510,0
20230823,180300,5126112510,10510,10510,10510,10510,0
20230823,180200,5126112510,10510,10510,10510,10510,0
20230823,180100,5126112510,10510,10510,10510,10510,0
20230823,180000,5126112510,10510,10510,10510,10510,38467
20230823,175900,5126112510,10510,10510,10510,10510,0
20230823,175800,5126112510,10510,10510,10510,10510,0
20230823,175700,5126112510,10510,10510,10510,10510,0
20230823,175600,5126112510,10510,10510,10510,10510,0
20230823,175500,5126112510,10510,10510,10510,10510,0
20230823,175400,5126112510,10510,10510,10510,10510,0
20230823,175300,5126112510,10510,10510,10510,10510,0
20230823,175200,5126112510,10510,10510,10510,10510,0
20230823,175100,5126112510,10510,10510,10510,10510,0
20230823,175000,5126112510,10510,10510,10510,10510,0
20230823,174900,5126112510,10510,10510,10510,10510,0
20230823,174800,5126112510,10510,10510,10510,10510,0
20230823,174700,5126112510,10510,10510,10510,10510,0
20230823,174600,5126112510,10510,10510,10510,10510,0
20230823,174500,5126112510,10510,10510,10510,10510,0
20230823,174400,5126112510,10510,10510,10510,10510,0
20230823,174300,5126112510,10510,10510,10510,10510,0
20230823,174200,5126112510,10510,10510,10510,10510,0
20230823,174100,5126112510,10510,10510,10510,10510,0
20230823,174000,5126112510,10510,10510,10510,10510,0
20230823,173900,5126112510,10510,10510,10510,10510,0
20230823,173800,5126112510,10510,10510,10510,10510,0
20230823,173700,5126112510,10510,10510,10510,10510,0
20230823,173600,5126112510,10510,10510,10510,10510,0
20230823,173500,5126112510,10510,10510,10510,10510,0
20230823,173400,5126112510,10510,10510,10510,10510,0
20230823,173300,5126112510,10510,10510,10510,10510,0
20230823,173200,5126112510,10510,10510,10510,10510,0
20230823,173100,5126112510,10510,10510,10510,10510,0
20230823,173000,5126112510,10510,10510,10510,10510,38467
20230823,172900,5126112510,10510,10510,10510,10510,0
20230823,172800,5126112510,10510,10510,10510,10510,0
20230823,172700,5126112510,10510,10510,10510,10510,0
20230823,172600,5126112510,10510,10510,10510,10510,0
20230823,172500,5126112510,10510,10510,10510,10510,0
20230823,172400,5126112510,10510,10510,10510,10510,0
20230823,172300,5126112510,10510,10510,10510,10510,0
20230823,172200,5126112510,10510,10510,10510,10510,0
20230823,172100,5126112510,10510,10510,10510,10510,0
20230823,172000,5126112510,10510,10510,10510,10510,0
20230823,171900,5126112510,10510,10510,10510,10510,0
20230823,171800,5126112510,10510,10510,10510,10510,0
20230823,171700,5126112510,10510,10510,10510,10510,0
20230823,171600,5126112510,10510,10510,10510,10510,0
20230823,171500,5126112510,10510,10510,10510,10510,0
20230823,171400,5126112510,10510,10510,10510,10510,0
20230823,171300,5126112510,10510,10510,10510,10510,0
20230823,171200,5126112510,10510,10510,10510,10510,0
20230823,171100,5126112510,10510,10510,10510,10510,0
20230823,171000,5126112510,10510,10510,10510,10510,0
20230823,170900,5126112510,10510,10510,10510,10510,0
20230823,170800,5126112510,10510,10510,10510,10510,0
20230823,170700,5126112510,10510,10510,10510,10510,0
20230823,170600,5126112510,10510,10510,10510,10510,0
20230823,170500,5126112510,10510,10510,10510,10510,0
20230823,170400,5126112510,10510,10510,10510,10510,0
20230823,170300,5126112510,10510,10510,10510,10510,0
20230823,170200,5126112510,10510,10510,10510,10510,0
20230823,170100,5126112510,10510,10510,10510,10510,0
20230823,170000,5126112510,10510,10510,10510,10510,38467
20230823,165900,5126112510,10510,10510,10510,10510,0
20230823,165800,5126112510,10510,10510,10510,10510,0
20230823,165700,5126112510,10510,10510,10510,10510,0
20230823,165600,5126112510,10510,10510,10510,10510,0
20230823,165500,5126112510,10510,10510,10510,10510,0
20230823,165400,5126112510,10510,10510,10510,10510,0
20230823,165300,5126112510,10510,10510,10510,10510,0
20230823,165200,5126112510,10510,10510,10510,10510,0
20230823,165100,5126112510,10510,10510,10510,10510,0
20230823,165000,5126112510,10510,10510,10510,10510,0
20230823,164900,5126112510,10510,10510,10510,10510,0
20230823,164800,5126112510,10510,10510,10510,10510,0
20230823,164700,5126112510,10510,10510,10510,10510,0
20230823,164600,5126112510,10510,10510,10510,10510,0
20230823,164500,5126112510,10510,10510,10510,10510,0
20230823,164400,5126112510,10510,10510,10510,10510,0
20230823,164300,5126112510,10510,10510,10510,10510,0
20230823,164200,5126112510,10510,10510,10510,10510,0
20230823,164100,5126112510,10510,10510,10510,10510,0
20230823,164000,5126112510,10510,10510,10510,10510,0
20230823,163900,5126112510,10510,10510,10510,10510,0
20230823,163800,5126112510,10510,10510,10510,10510,0
20230823,163700,5126112510,10510,10510,10510,10510,0
20230823,163600,5126112510,10510,10510,10510,10510,0
20230823,163500,5126112510,10510,10510,10510,10510,0
20230823,163400,5126112510,10510,10510,10510,10510,0
20230823,163300,5126112510,10510,10510,10510,10510,0
20230823,163200,5126112510,10510,10510,10510,10510,0
20230823,163100,5126112510,10510,10510,10510,10510,0
20230823,163000,5126112510,10510,10510,10510,10510,38467
20230823,162900,5126112510,10510,10510,10510,10510,0
20230823,162800,5126112510,10510,10510,10510,10510,0
20230823,162700,5126112510,10510,10510,10510,10510,0
20230823,162600,5126112510,10510,10510,10510,10510,0
20230823,162500,5126112510,10510,10510,10510,10510,0
20230823,162400,5126112510,10510,10510,10510,10510,0
20230823,162300,5126112510,10510,10510,10510,10510,0
20230823,162200,5126112510,10510,10510,10510,10510,0
20230823,162100,5126112510,10510,10510,10510,10510,0
20230823,162000,5126112510,10510,10510,10510,10510,0
20230823,161900,5126112510,10510,10510,10510,10510,0
20230823,161800,5126112510,10510,10510,10510,10510,0
20230823,161700,5126112510,10510,10510,10510,10510,0
20230823,161600,5126112510,10510,10510,10510,10510,0
20230823,161500,5126112510,10510,10510,10510,10510,0
20230823,161400,5126112510,10510,10510,10510,10510,0
20230823,161300,5126112510,10510,10510,10510,10510,0
20230823,161200,5126112510,10510,10510,10510,10510,0
20230823,161100,5126112510,10510,10510,10510,10510,0
20230823,161000,5126112510,10510,10510,10510,10510,0
20230823,160900,5126112510,10510,10510,10510,10510,0
20230823,160800,5126112510,10510,10510,10510,10510,0
20230823,160700,5126112510,10510,10510,10510,10510,0
20230823,160600,5126112510,10510,10510,10510,10510,0
20230823,160500,5126112510,10510,10510,10510,10510,0
20230823,160400,5126112510,10510,10510,10510,10510,0
20230823,160300,5126112510,10510,10510,10510,10510,0
20230823,160200,5126112510,10510,10510,10510,10510,0
20230823,160100,5126112510,10510,10510,10510,10510,0
20230823,160000,5126112510,10510,10510,10510,10510,38467
20230823,155900,5126112510,10510,10510,10510,10510,0
20230823,155800,5126112510,10510,10510,10510,10510,0
20230823,155700,5126112510,10510,10510,10510,10510,0
20230823,155600,5126112510,10510,10510,10510,10510,0
20230823,155500,5126112510,10510,10510,10510,10510,0
20230823,155400,5126112510,10510,10510,10510,10510,0
20230823,155300,5126112510,10510,10510,10510,10510,0
20230823,155200,5126112510,10510,10510,10510,10510,0
20230823,155100,5126112510,10510,10510,10510,10510,0
20230823,155000,5126112510,10510,10510,10510,10510,0
20230823,154900,5126112510,10510,10510,10510,10510,0
20230823,154800,5126112510,10510,10510,10510,10510,0
20230823,154700,5126112510,10510,10510,10510,10510,0
20230823,154600,5126112510,10510,10510,10510,10510,0
20230823,154500,5126112510,10510,10510,10510,10510,0
20230823,154400,5126112510,10510,10510,10510,10510,0
20230823,154300,5126112510,10510,10510,10510,10510,0
20230823,154200,5126112510,10510,10510,10510,10510,0
20230823,154100,5126112510,10510,10510,10510,10510,0
20230823,154000,5126112510,10510,10510,10510,10510,0
20230823,153900,5126112510,10510,10510,10510,10510,0
20230823,153800,5126112510,10510,10510,10510,10510,0
20230823,153700,5126112510,10510,10510,10510,10510,0
20230823,153600,5126112510,10510,10510,10510,10510,0
20230823,153500,5126112510,10510,10510,10510,10510,0
20230823,153400,5126112510,10510,10510,10510,10510,0
20230823,153300,5126112510,10510,10510,10510,10510,0
20230823,153200,5126112510,10510,10510,10510,10510,0
20230823,153100,5126112510,10510,10510,10510,10510,0
20230823,153000,5126112510,10510,10510,10510,10510,76934
20230823,152900,4721824340,10510,10510,10510,10510,0
20230823,152800,4721824340,10510,10510,10510,10510,0
20230823,152700,4721824340,10510,10510,10510,10510,0
20230823,152600,4721824340,10510,10510,10510,10510,0
20230823,152500,4721824340,10510,10510,10510,10510,0
20230823,152400,4721824340,10510,10510,10510,10510,0
20230823,152300,4721824340,10510,10510,10510,10510,0
20230823,152200,4721824340,10510,10510,10510,10510,0
20230823,152100,4721824340,10510,10510,10510,10510,0
20230823,152000,4721824340,10510,10510,10510,10510,0
20230823,151900,4721824340,10510,10510,10510,10500,863
20230823,151800,4712759490,10510,10510,10510,10500,780
20230823,151700,4704564940,10510,10500,10510,10500,237
20230823,151600,4702075990,10510,10500,10510,10500,819
20230823,151500,4693476280,10510,10500,10510,10500,378
20230823,151400,4689505500,10510,10500,10510,10500,2173
20230823,151300,4666688590,10500,10500,10510,10500,1727
20230823,151200,4648553140,10500,10510,10510,10500,579
20230823,151100,4642470900,10510,10510,10510,10500,393
20230823,151000,4638341570,10500,10500,10510,10500,630
20230823,150900,4631724510,10500,10500,10510,10500,237
20230823,150800,4629234750,10500,10500,10510,10500,1041
20230823,150700,4618302520,10510,10510,10510,10500,362
20230823,150600,4614499010,10500,10500,10510,10500,871
20230823,150500,4605350680,10500,10510,10510,10500,151
20230823,150400,4603765170,10500,10500,10510,10500,299
20230823,150300,4600625570,10500,10500,10500,10500,177
20230823,150200,4598767070,10500,10500,10500,10500,221
20230823,150100,4596446570,10500,10500,10510,10500,671
20230823,150000,4589395850,10500,10500,10500,10500,840
20230823,145900,4580575850,10500,10500,10510,10500,199
20230823,145800,4578486130,10500,10500,10500,10500,173
20230823,145700,4576669630,10510,10490,10510,10490,4368
20230823,145600,4530806570,10490,10500,10500,10490,1066
20230823,145500,4519615280,10490,10490,10500,10490,294
20230823,145400,4516531010,10500,10490,10500,10490,2459
20230823,145300,4490713240,10490,10500,10500,10490,4712
20230823,145200,4441237740,10490,10490,10500,10490,2226
20230823,145100,4417875000,10490,10490,10490,10490,1099
20230823,145000,4406346490,10490,10490,10500,10490,254
20230823,144900,4403681930,10490,10490,10490,10490,183
20230823,144800,4401762260,10490,10490,10490,10490,278
20230823,144700,4398846040,10490,10490,10490,10490,375
20230823,144600,4394912290,10490,10490,10500,10490,1061
20230823,144500,4383781400,10490,10490,10490,10490,1834
20230823,144400,4364542740,10490,10490,10490,10490,291
20230823,144300,4361490150,10490,10490,10490,10490,430
20230823,144200,4356979450,10490,10490,10500,10490,1156
20230823,144100,4344852960,10490,10490,10490,10490,287
20230823,144000,4341842330,10490,10490,10500,10490,329
20230823,143900,4338389680,10490,10490,10500,10490,364
20230823,143800,4334569450,10500,10490,10500,10490,309
20230823,143700,4331326050,10490,10490,10500,10490,365
20230823,143600,4327496320,10490,10500,10500,10490,111
20230823,143500,4326331920,10490,10490,10500,10490,283
20230823,143400,4323362190,10500,10490,10500,10490,118
20230823,143300,4322124290,10500,10500,10500,10490,2001
20230823,143200,4301114890,10490,10490,10490,10490,182
20230823,143100,4299205710,10500,10490,10500,10490,174
20230823,143000,4297380440,10490,10490,10490,10490,116
20230823,142900,4296163600,10490,10490,10490,10490,53
20230823,142800,4295607630,10490,10490,10490,10490,491
20230823,142700,4290457040,10500,10490,10500,10490,403
20230823,142600,4286225600,10490,10490,10490,10490,15
20230823,142500,4286068250,10500,10500,10500,10490,4656
20230823,142400,4237180390,10500,10500,10500,10500,112
20230823,142300,4236004390,10500,10500,10510,10500,487
20230823,142200,4230890790,10500,10500,10500,10500,388
20230823,142100,4226816790,10500,10500,10510,10500,58
20230823,142000,4226207530,10500,10510,10510,10500,2333
20230823,141900,4201688830,10500,10500,10510,10500,237
20230823,141800,4199198090,10500,10500,10500,10500,6
20230823,141700,4199135090,10500,10500,10510,10500,1586
20230823,141600,4182471350,10500,10500,10500,10500,68
20230823,141500,4181757350,10500,10500,10500,10500,24
20230823,141400,4181505350,10500,10500,10510,10500,281
20230823,141300,4178553350,10500,10500,10500,10500,108
20230823,141200,4177419350,10500,10510,10510,10500,52
20230823,141100,4176873210,10500,10500,10510,10500,271
20230823,141000,4174026160,10500,10510,10510,10500,501
20230823,140900,4168760880,10500,10500,10500,10500,66
20230823,140800,4168067880,10500,10500,10510,10500,122
20230823,140700,4166785800,10500,10500,10510,10500,516
20230823,140600,4161367720,10500,10500,10510,10500,109
20230823,140500,4160222410,10500,10510,10510,10500,1089
20230823,140400,4148777910,10510,10510,10510,10510,1001
20230823,140300,4138257400,10510,10510,10510,10510,55
20230823,140200,4137679350,10510,10510,10510,10500,136
20230823,140100,4136250290,10500,10500,10510,10500,115
20230823,140000,4135042760,10510,10500,10510,10500,57
20230823,135900,4134444060,10500,10500,10510,10500,294
20230823,135800,4131356870,10500,10500,10510,10500,260
20230823,135700,4128626750,10500,10500,10500,10500,1590
20230823,135600,4111931750,10500,10500,10500,10500,198
20230823,135500,4109852750,10500,10510,10510,10500,291
20230823,135400,4106796150,10510,10500,10510,10500,253
20230823,135300,4104139530,10500,10500,10500,10500,177
20230823,135200,4102281030,10500,10500,10510,10500,371
20230823,135100,4098385520,10500,10500,10500,10500,157
20230823,135000,4096737020,10500,10500,10500,10500,888
20230823,134900,4087413020,10500,10500,10510,10500,194
20230823,134800,4085376000,10500,10500,10510,10500,690
20230823,134700,4078130400,10510,10500,10510,10500,212
20230823,134600,4075903400,10500,10500,10500,10500,1278
20230823,134500,4062484400,10500,10500,10510,10500,332
20230823,134400,4058998370,10510,10500,10510,10500,209
20230823,134300,4056803700,10500,10510,10510,10500,417
20230823,134200,4052425170,10510,10500,10510,10500,1742
20230823,134100,4034134160,10510,10500,10510,10500,231
20230823,134000,4031708250,10500,10500,10510,10490,2034
20230823,133900,4010351770,10500,10500,10500,10490,472
20230823,133800,4005395850,10500,10500,10500,10500,1611
20230823,133700,3988480350,10500,10500,10500,10500,500
20230823,133600,3983230350,10500,10490,10510,10490,2583
20230823,133500,3956110540,10500,10490,10500,10480,6753
20230823,133400,3885271280,10500,10500,10500,10490,293
20230823,133300,3882196700,10490,10490,10500,10490,222
20230823,133200,3879867880,10500,10490,10500,10490,613
20230823,133100,3873435270,10500,10510,10510,10490,591
20230823,133000,3867229840,10500,10490,10510,10490,6900
20230823,132900,3794781760,10490,10480,10500,10480,2142
20230823,132800,3772312360,10480,10490,10490,10480,1190
20230823,132700,3759831160,10490,10480,10490,10480,701
20230823,132600,3752478670,10480,10480,10480,10480,190
20230823,132500,3750487470,10480,10480,10490,10480,590
20230823,132400,3744304260,10490,10480,10490,10480,277
20230823,132300,3741400300,10480,10480,10480,10480,12
20230823,132200,3741274540,10480,10480,10480,10480,194
20230823,132100,3739241420,10480,10480,10480,10480,191
20230823,132000,3737239740,10490,10490,10490,10480,736
20230823,131900,3729522840,10480,10490,10490,10480,45
20230823,131800,3729051210,10480,10480,10490,10480,192
20230823,131700,3727039030,10480,10480,10480,10480,178
20230823,131600,3725173590,10480,10490,10490,10480,193
20230823,131500,3723150920,10480,10480,10480,10480,230
20230823,131400,3720740520,10490,10490,10490,10490,1
20230823,131300,3720730030,10490,10490,10490,10480,612
20230823,131200,3714310220,10490,10490,10490,10490,189
20230823,131100,3712327610,10500,10480,10500,10480,231
20230823,131000,3709906120,10480,10490,10490,10480,626
20230823,130900,3703339510,10480,10480,10480,10480,190
20230823,130800,3701348310,10480,10490,10490,10480,497
20230823,130700,3696138820,10480,10480,10480,10480,197
20230823,130600,3694074260,10480,10480,10480,10480,13
20230823,130500,3693938020,10480,10480,10490,10480,288
20230823,130400,3690918790,10480,10480,10490,10480,1733
20230823,130300,3672741400,10480,10480,10490,10480,3076
20230823,130200,3640504530,10470,10470,10470,10470,13
20230823,130100,3640368420,10470,10470,10480,10470,255
20230823,130000,3637697990,10470,10480,10480,10470,191
20230823,125900,3635698200,10470,10470,10470,10470,211
20230823,125800,3633489030,10470,10470,10470,10470,2
20230823,125700,3633468090,10480,10470,10480,10460,2825
20230823,125600,3603889800,10470,10480,10480,10470,219
20230823,125500,3601596570,10480,10470,10480,10470,191
20230823,125400,3599596780,10480,10480,10480,10480,5
20230823,125300,3599544380,10470,10470,10470,10470,192
20230823,125200,3597534140,10470,10480,10480,10470,257
20230823,125100,3594842670,10470,10470,10470,10470,275
20230823,125000,3591963420,10470,10470,10470,10470,32
20230823,124900,3591628380,10470,10470,10470,10470,191
20230823,124800,3589628610,10480,10480,10480,10470,179
20230823,124700,3587754460,10480,10470,10480,10470,191
20230823,124600,3585754670,10480,10480,10480,10470,227
20230823,124500,3583375830,10470,10480,10480,10470,186
20230823,124400,3581428350,10480,10480,10480,10470,1462
20230823,124300,3566108500,10470,10470,10470,10470,189
20230823,124200,3564129670,10470,10470,10470,10470,12
20230823,124100,3564004030,10470,10470,10470,10470,179
20230823,124000,3562129900,10470,10470,10480,10470,207
20230823,123900,3559962580,10470,10480,10480,10470,456
20230823,123800,3555185650,10470,10480,10480,10470,7
20230823,123700,3555112350,10470,10470,10480,10470,349
20230823,123600,3551456730,10470,10480,10480,10470,196
20230823,123500,3549404550,10470,10470,10480,10470,6005
20230823,123400,3486509710,10470,10470,10480,10470,212
20230823,123300,3484289070,10470,10470,10470,10470,201
20230823,123200,3482184600,10470,10470,10470,10470,384
20230823,123100,3478164120,10470,10470,10480,10470,192
20230823,123000,3476153870,10470,10470,10480,10470,245
20230823,122900,3473586810,10470,10470,10480,10470,193
20230823,122800,3471566060,10470,10470,10470,10470,177
20230823,122700,3469712870,10470,10480,10480,10470,1209
20230823,122600,3457054600,10470,10470,10470,10470,790
20230823,122500,3448783300,10480,10480,10480,10480,128
20230823,122400,3447441860,10470,10470,10470,10470,310
20230823,122300,3444196160,10470,10480,10480,10470,404
20230823,122200,3439962320,10480,10480,10480,10480,187
20230823,122100,3438002560,10480,10490,10490,10480,34
20230823,122000,3437646020,10480,10480,10490,10480,355
20230823,121900,3433923990,10480,10480,10480,10480,187
20230823,121800,3431964230,10480,10480,10480,10470,814
20230823,121700,3423435280,10480,10480,10480,10470,246
20230823,121600,3420857630,10480,10470,10480,10470,667
20230823,121500,3413869370,10480,10470,10480,10470,178
20230823,121400,3412005700,10470,10470,10480,10470,211
20230823,121300,3409796520,10480,10480,10480,10470,77
20230823,121200,3408989690,10480,10470,10480,10470,180
20230823,121100,3407105060,10470,10490,10490,10470,705
20230823,121000,3399716580,10480,10480,10480,10480,389
20230823,120900,3395639860,10480,10480,10480,10480,0
20230823,120800,3395639860,10480,10490,10500,10480,654
20230823,120700,3388778720,10480,10480,10480,10480,204
20230823,120600,3386640800,10480,10480,10480,10470,328
20230823,120500,3383205130,10470,10470,10470,10470,12
20230823,120400,3383079490,10480,10480,10480,10480,203
20230823,120300,3380952050,10480,10480,10490,10480,6842
20230823,120200,3309184970,10460,10460,10470,10460,5306
20230823,120100,3253633380,10470,10480,10490,10470,8916
20230823,120000,3160125700,10480,10480,10480,10470,1036
20230823,115900,3149268550,10480,10480,10480,10470,1192
20230823,115800,3136778260,10470,10470,10470,10470,109
20230823,115700,3135637030,10480,10480,10480,10470,1664
20230823,115600,3118199980,10470,10470,10480,10470,242
20230823,115500,3115665690,10480,10480,10480,10470,285
20230823,115400,3112680840,10470,10480,10480,10470,200
20230823,115300,3110586830,10470,10470,10470,10470,0
20230823,115200,3110586830,10470,10470,10480,10470,2121
20230823,115100,3088375170,10460,10460,10470,10460,457
20230823,115000,3083594320,10460,10460,10470,10460,218
20230823,114900,3081313870,10460,10460,10460,10460,45
20230823,114800,3080843170,10460,10460,10470,10460,389
20230823,114700,3076773230,10470,10460,10470,10460,288
20230823,114600,3073760650,10460,10470,10470,10460,391
20230823,114500,3069667070,10470,10470,10470,10470,23
20230823,114400,3069426260,10470,10470,10480,10470,204
20230823,114300,3067290230,10490,10490,10490,10490,9
20230823,114200,3067195820,10490,10460,10490,10460,4344
20230823,114100,3021689510,10460,10460,10470,10460,201
20230823,114000,3019587040,10460,10460,10460,10460,5
20230823,113900,3019534740,10460,10460,10470,10460,503
20230823,113800,3014270460,10470,10480,10480,10470,647
20230823,113700,3007496340,10480,10470,10480,10470,624
20230823,113600,3000963050,10480,10470,10480,10470,50
20230823,113500,3000439100,10470,10470,10470,10470,194
20230823,113400,2998407920,10470,10470,10470,10470,183
20230823,113300,2996491910,10480,10470,10480,10470,266
20230823,113200,2993706120,10470,10470,10470,10470,592
20230823,113100,2987507880,10470,10480,10480,10470,185
20230823,113000,2985570860,10480,10460,10480,10460,3273
20230823,112900,2951304240,10460,10460,10470,10460,257
20230823,112800,2948615320,10460,10470,10470,10460,202
20230823,112700,2946500880,10470,10470,10470,10470,216
20230823,112600,2944239360,10480,10480,10480,10470,430
20230823,112500,2939737200,10470,10480,10480,10470,223
20230823,112400,2937402040,10480,10480,10480,10470,899
20230823,112300,2927980570,10470,10470,10470,10470,387
20230823,112200,2923928680,10470,10480,10480,10470,292
20230823,112100,2920870440,10470,10470,10470,10470,398
20230823,112000,2916703380,10470,10480,10480,10470,660
20230823,111900,2909786710,10480,10480,10480,10480,237
20230823,111800,2907302950,10480,10480,10490,10480,340
20230823,111700,2903739740,10490,10480,10490,10480,508
20230823,111600,2898413900,10480,10490,10490,10480,11
20230823,111500,2898298610,10480,10480,10490,10480,199
20230823,111400,2896212990,10480,10480,10490,10480,188
20230823,111300,2894242740,10490,10480,10490,10480,936
20230823,111200,2884433440,10490,10490,10500,10470,4125
20230823,111100,2841194810,10490,10500,10500,10490,272
20230823,111000,2838340630,10490,10500,10500,10490,795
20230823,110900,2830000500,10500,10500,10500,10490,2385
20230823,110800,2804958080,10510,10500,10510,10500,451
20230823,110700,2800220680,10500,10510,10510,10500,443
20230823,110600,2795568570,10510,10500,10510,10500,311
20230823,110500,2792302070,10500,10500,10500,10500,182
20230823,110400,2790391070,10500,10500,10510,10500,54
20230823,110300,2789823970,10500,10500,10510,10500,333
20230823,110200,2786325990,10500,10500,10510,10490,1489
20230823,110100,2770691460,10500,10500,10500,10490,484
20230823,110000,2765609590,10510,10510,10510,10500,19
20230823,105900,2765409970,10500,10500,10510,10500,322
20230823,105800,2762028890,10500,10510,10510,10500,193
20230823,105700,2760002320,10510,10480,10510,10480,22059
20230823,105600,2528404800,10480,10480,10490,10480,257
20230823,105500,2525711340,10480,10480,10490,10480,156
20230823,105400,2524075960,10480,10480,10490,10480,1841
20230823,105300,2504782270,10480,10480,10490,10480,298
20230823,105200,2501658570,10480,10480,10480,10480,287
20230823,105100,2498650810,10490,10480,10490,10480,342
20230823,105000,2495063330,10490,10480,10490,10480,462
20230823,104900,2490218770,10480,10500,10500,10480,782
20230823,104800,2482018360,10500,10490,10500,10490,573
20230823,104700,2476006530,10500,10490,10500,10490,287
20230823,104600,2472993830,10490,10490,10490,10480,853
20230823,104500,2464047630,10480,10480,10490,10480,329
20230823,104400,2460598290,10490,10480,10490,10480,517
20230823,104300,2455177120,10490,10490,10490,10490,1922
20230823,104200,2435015340,10480,10490,10490,10480,290
20230823,104100,2431975070,10490,10480,10490,10480,207
20230823,104000,2429805510,10490,10480,10490,10480,187
20230823,103900,2427845700,10490,10480,10490,10480,2809
20230823,103800,2398403340,10480,10490,10490,10480,185
20230823,103700,2396464510,10480,10490,10500,10480,3332
20230823,103600,2361510090,10490,10500,10500,10490,1674
20230823,103500,2343933190,10500,10500,10500,10500,69
20230823,103400,2343208690,10500,10500,10510,10500,859
20230823,103300,2334182420,10500,10500,10500,10500,1422
20230823,103200,2319251420,10500,10500,10500,10500,887
20230823,103100,2309937920,10500,10500,10500,10500,13
20230823,103000,2309801420,10500,10500,10500,10500,268
20230823,102900,2306987420,10500,10500,10510,10500,282
20230823,102800,2304025500,10510,10500,10510,10500,453
20230823,102700,2299266300,10500,10500,10510,10500,2063
20230823,102600,2277604770,10500,10500,10500,10500,182
20230823,102500,2275693770,10510,10510,10510,10510,2198
20230823,102400,2252592790,10510,10510,10510,10510,730
20230823,102300,2244920490,10510,10510,10510,10510,1326
20230823,102200,2230984230,10510,10510,10510,10510,198
20230823,102100,2228903250,10510,10510,10510,10510,383
20230823,102000,2224877920,10510,10510,10520,10510,666
20230823,101900,2217877580,10520,10510,10520,10510,214
20230823,101800,2215628350,10510,10500,10520,10500,20304
20230823,101700,2002223670,10500,10510,10510,10500,1441
20230823,101600,1987091470,10500,10510,10510,10500,825
20230823,101500,1978428160,10510,10500,10510,10500,524
20230823,101400,1972924090,10500,10500,10500,10500,495
20230823,101300,1967726590,10500,10500,10510,10500,583
20230823,101200,1961603080,10500,10500,10500,10500,435
20230823,101100,1957035580,10500,10500,10510,10500,314
20230823,101000,1953738080,10500,10500,10510,10500,299
20230823,100900,1950598570,10500,10500,10500,10500,2880
20230823,100800,1920358570,10500,10500,10500,10500,211
20230823,100700,1918143070,10510,10500,10510,10500,752
20230823,100600,1910246640,10500,10500,10500,10500,1153
20230823,100500,1898140140,10500,10500,10510,10500,439
20230823,100400,1893530630,10500,10500,10500,10500,738
20230823,100300,1885781630,10500,10500,10500,10500,423
20230823,100200,1881340130,10500,10500,10510,10500,7537
20230823,100100,1802196620,10510,10510,10510,10500,251
20230823,100000,1799560830,10510,10510,10510,10500,491
20230823,095900,1794402190,10510,10480,10510,10480,8207
20230823,095800,1708227630,10480,10490,10490,10480,1270
20230823,095700,1694915690,10490,10490,10490,10480,947
20230823,095600,1684981730,10500,10500,10500,10490,1797
20230823,095500,1666126100,10500,10490,10500,10490,551
20230823,095400,1660346030,10490,10490,10500,10480,4973
20230823,095300,1608179860,10490,10490,10490,10480,1519
20230823,095200,1592247320,10490,10490,10500,10480,16223
20230823,095100,1421932800,10490,10490,10500,10490,345
20230823,095000,1418313650,10500,10490,10500,10490,759
20230823,094900,1410351530,10500,10480,10500,10480,12090
20230823,094800,1283429270,10500,10490,10500,10480,1269
20230823,094700,1270116620,10490,10490,10490,10490,1292
20230823,094600,1256563540,10490,10490,10500,10490,827
20230823,094500,1247888140,10490,10490,10490,10490,492
20230823,094400,1242727060,10500,10470,10500,10470,42585
20230823,094300,796359810,10480,10470,10480,10470,777
20230823,094200,788223190,10470,10470,10480,10470,750
20230823,094100,780365840,10470,10480,10480,10470,474
20230823,094000,775401370,10480,10470,10480,10470,471
20230823,093900,770468370,10470,10470,10470,10470,411
20230823,093800,766165200,10470,10470,10470,10470,1183
20230823,093700,753779190,10470,10470,10480,10470,2754
20230823,093600,724943500,10470,10470,10470,10460,379
20230823,093500,720977170,10470,10460,10470,10450,2490
20230823,093400,694932890,10450,10460,10460,10450,1389
20230823,093300,680407200,10460,10460,10460,10450,749
20230823,093200,672578830,10460,10470,10470,10450,4417
20230823,093100,626378650,10470,10470,10470,10460,568
20230823,093000,620435270,10470,10460,10470,10460,260
20230823,092900,617713180,10470,10470,10470,10460,348
20230823,092800,614071440,10470,10470,10480,10460,2355
20230823,092700,589414630,10470,10470,10480,10470,747
20230823,092600,581592090,10480,10480,10480,10480,14
20230823,092500,581445370,10470,10470,10470,10470,241
20230823,092400,578922100,10470,10460,10470,10460,3591
20230823,092300,541327640,10460,10470,10470,10460,741
20230823,092200,533576740,10470,10460,10470,10460,716
20230823,092100,526084260,10460,10460,10460,10460,1436
20230823,092000,511063700,10460,10470,10470,10460,1432
20230823,091900,496070720,10470,10470,10470,10470,402
20230823,091800,491861780,10480,10460,10480,10460,1896
20230823,091700,472011940,10470,10470,10470,10470,232
20230823,091600,469582900,10470,10470,10470,10460,1045
20230823,091500,458643530,10470,10460,10480,10460,2815
20230823,091400,429174250,10470,10470,10470,10470,59
20230823,091300,428556520,10480,10480,10480,10480,297
20230823,091200,425443960,10480,10460,10480,10460,5887
20230823,091100,363803550,10460,10470,10470,10460,1819
20230823,091000,344772760,10470,10470,10480,10470,3563
20230823,090900,307468110,10470,10480,10480,10470,327
20230823,090800,304044250,10470,10470,10480,10470,604
20230823,090700,297715660,10470,10460,10470,10460,367
20230823,090600,293875540,10460,10480,10480,10440,5261
20230823,090500,238822530,10480,10480,10480,10470,1086
20230823,090400,227451320,10480,10470,10490,10470,1079
20230823,090300,216142030,10460,10440,10480,10440,6982
20230823,090200,143157260,10440,10450,10450,10440,869
20230823,090100,134084890,10450,10420,10450,10420,4249
20230823,090000,89795240,10410,10420,10420,10410,8617