KissMeData/093370/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194300,43465072170,12900,12900,12900,12900,174094
20230809,194200,43465072170,12900,12900,12900,12900,0
20230809,194100,43465072170,12900,12900,12900,12900,0
20230809,194000,43465072170,12900,12900,12900,12900,0
20230809,193900,43465072170,12900,12900,12900,12900,0
20230809,193800,43465072170,12900,12900,12900,12900,0
20230809,193700,43465072170,12900,12900,12900,12900,0
20230809,193600,43465072170,12900,12900,12900,12900,0
20230809,193500,43465072170,12900,12900,12900,12900,0
20230809,193400,43465072170,12900,12900,12900,12900,0
20230809,193300,43465072170,12900,12900,12900,12900,0
20230809,193200,43465072170,12900,12900,12900,12900,0
20230809,193100,43465072170,12900,12900,12900,12900,0
20230809,193000,43465072170,12900,12900,12900,12900,0
20230809,192900,43465072170,12900,12900,12900,12900,0
20230809,192800,43465072170,12900,12900,12900,12900,0
20230809,192700,43465072170,12900,12900,12900,12900,0
20230809,192600,43465072170,12900,12900,12900,12900,0
20230809,192500,43465072170,12900,12900,12900,12900,0
20230809,192400,43465072170,12900,12900,12900,12900,0
20230809,192300,43465072170,12900,12900,12900,12900,0
20230809,192200,43465072170,12900,12900,12900,12900,0
20230809,192100,43465072170,12900,12900,12900,12900,0
20230809,192000,43465072170,12900,12900,12900,12900,0
20230809,191900,43465072170,12900,12900,12900,12900,0
20230809,191800,43465072170,12900,12900,12900,12900,0
20230809,191700,43465072170,12900,12900,12900,12900,0
20230809,191600,43465072170,12900,12900,12900,12900,0
20230809,191500,43465072170,12900,12900,12900,12900,0
20230809,191400,43465072170,12900,12900,12900,12900,0
20230809,191300,43465072170,12900,12900,12900,12900,174094
20230809,191200,43465072170,12900,12900,12900,12900,0
20230809,191100,43465072170,12900,12900,12900,12900,0
20230809,191000,43465072170,12900,12900,12900,12900,0
20230809,190900,43465072170,12900,12900,12900,12900,0
20230809,190800,43465072170,12900,12900,12900,12900,0
20230809,190700,43465072170,12900,12900,12900,12900,0
20230809,190600,43465072170,12900,12900,12900,12900,0
20230809,190500,43465072170,12900,12900,12900,12900,0
20230809,190400,43465072170,12900,12900,12900,12900,0
20230809,190300,43465072170,12900,12900,12900,12900,0
20230809,190200,43465072170,12900,12900,12900,12900,0
20230809,190100,43465072170,12900,12900,12900,12900,0
20230809,190000,43465072170,12900,12900,12900,12900,0
20230809,185900,43465072170,12900,12900,12900,12900,0
20230809,185800,43465072170,12900,12900,12900,12900,0
20230809,185700,43465072170,12900,12900,12900,12900,0
20230809,185600,43465072170,12900,12900,12900,12900,0
20230809,185500,43465072170,12900,12900,12900,12900,0
20230809,185400,43465072170,12900,12900,12900,12900,0
20230809,185300,43465072170,12900,12900,12900,12900,0
20230809,185200,43465072170,12900,12900,12900,12900,0
20230809,185100,43465072170,12900,12900,12900,12900,0
20230809,185000,43465072170,12900,12900,12900,12900,0
20230809,184900,43465072170,12900,12900,12900,12900,0
20230809,184800,43465072170,12900,12900,12900,12900,0
20230809,184700,43465072170,12900,12900,12900,12900,0
20230809,184600,43465072170,12900,12900,12900,12900,0
20230809,184500,43465072170,12900,12900,12900,12900,0
20230809,184400,43465072170,12900,12900,12900,12900,0
20230809,184300,43465072170,12900,12900,12900,12900,174094
20230809,184200,43465072170,12900,12900,12900,12900,0
20230809,184100,43465072170,12900,12900,12900,12900,0
20230809,184000,43465072170,12900,12900,12900,12900,0
20230809,183900,43465072170,12900,12900,12900,12900,0
20230809,183800,43465072170,12900,12900,12900,12900,0
20230809,183700,43465072170,12900,12900,12900,12900,0
20230809,183600,43465072170,12900,12900,12900,12900,0
20230809,183500,43465072170,12900,12900,12900,12900,0
20230809,183400,43465072170,12900,12900,12900,12900,0
20230809,183300,43465072170,12900,12900,12900,12900,0
20230809,183200,43465072170,12900,12900,12900,12900,0
20230809,183100,43465072170,12900,12900,12900,12900,0
20230809,183000,43465072170,12900,12900,12900,12900,0
20230809,182900,43465072170,12900,12900,12900,12900,0
20230809,182800,43465072170,12900,12900,12900,12900,0
20230809,182700,43465072170,12900,12900,12900,12900,0
20230809,182600,43465072170,12900,12900,12900,12900,0
20230809,182500,43465072170,12900,12900,12900,12900,0
20230809,182400,43465072170,12900,12900,12900,12900,0
20230809,182300,43465072170,12900,12900,12900,12900,0
20230809,182200,43465072170,12900,12900,12900,12900,0
20230809,182100,43465072170,12900,12900,12900,12900,0
20230809,182000,43465072170,12900,12900,12900,12900,0
20230809,181900,43465072170,12900,12900,12900,12900,0
20230809,181800,43465072170,12900,12900,12900,12900,0
20230809,181700,43465072170,12900,12900,12900,12900,0
20230809,181600,43465072170,12900,12900,12900,12900,0
20230809,181500,43465072170,12900,12900,12900,12900,0
20230809,181400,43465072170,12900,12900,12900,12900,0
20230809,181300,43465072170,12900,12900,12900,12900,174094
20230809,181200,43465072170,12900,12900,12900,12900,0
20230809,181100,43465072170,12900,12900,12900,12900,0
20230809,181000,43465072170,12900,12900,12900,12900,0
20230809,180900,43465072170,12900,12900,12900,12900,0
20230809,180800,43465072170,12900,12900,12900,12900,0
20230809,180700,43465072170,12900,12900,12900,12900,0
20230809,180600,43465072170,12900,12900,12900,12900,0
20230809,180500,43465072170,12900,12900,12900,12900,0
20230809,180400,43465072170,12900,12900,12900,12900,0
20230809,180300,43465072170,12900,12900,12900,12900,0
20230809,180200,43465072170,12900,12900,12900,12900,0
20230809,180100,43465072170,12900,12900,12900,12900,0
20230809,180000,43465072170,12900,12900,12900,12900,0
20230809,175900,43465072170,12900,12900,12900,12900,0
20230809,175800,43465072170,12900,12900,12900,12900,0
20230809,175700,43465072170,12900,12900,12900,12900,0
20230809,175600,43465072170,12900,12900,12900,12900,0
20230809,175500,43465072170,12900,12900,12900,12900,0
20230809,175400,43465072170,12900,12900,12900,12900,0
20230809,175300,43465072170,12900,12900,12900,12900,0
20230809,175200,43465072170,12900,12900,12900,12900,0
20230809,175100,43465072170,12900,12900,12900,12900,0
20230809,175000,43465072170,12900,12900,12900,12900,0
20230809,174900,43465072170,12900,12900,12900,12900,0
20230809,174800,43465072170,12900,12900,12900,12900,0
20230809,174700,43465072170,12900,12900,12900,12900,0
20230809,174600,43465072170,12900,12900,12900,12900,0
20230809,174500,43465072170,12900,12900,12900,12900,0
20230809,174400,43465072170,12900,12900,12900,12900,0
20230809,174300,43465072170,12900,12900,12900,12900,174094
20230809,174200,43465072170,12900,12900,12900,12900,0
20230809,174100,43465072170,12900,12900,12900,12900,0
20230809,174000,43465072170,12900,12900,12900,12900,0
20230809,173900,43465072170,12900,12900,12900,12900,0
20230809,173800,43465072170,12900,12900,12900,12900,0
20230809,173700,43465072170,12900,12900,12900,12900,0
20230809,173600,43465072170,12900,12900,12900,12900,0
20230809,173500,43465072170,12900,12900,12900,12900,0
20230809,173400,43465072170,12900,12900,12900,12900,0
20230809,173300,43465072170,12900,12900,12900,12900,0
20230809,173200,43465072170,12900,12900,12900,12900,0
20230809,173100,43465072170,12900,12900,12900,12900,0
20230809,173000,43465072170,12900,12900,12900,12900,0
20230809,172900,43465072170,12900,12900,12900,12900,0
20230809,172800,43465072170,12900,12900,12900,12900,0
20230809,172700,43465072170,12900,12900,12900,12900,0
20230809,172600,43465072170,12900,12900,12900,12900,0
20230809,172500,43465072170,12900,12900,12900,12900,0
20230809,172400,43465072170,12900,12900,12900,12900,0
20230809,172300,43465072170,12900,12900,12900,12900,0
20230809,172200,43465072170,12900,12900,12900,12900,0
20230809,172100,43465072170,12900,12900,12900,12900,0
20230809,172000,43465072170,12900,12900,12900,12900,0
20230809,171900,43465072170,12900,12900,12900,12900,0
20230809,171800,43465072170,12900,12900,12900,12900,0
20230809,171700,43465072170,12900,12900,12900,12900,0
20230809,171600,43465072170,12900,12900,12900,12900,0
20230809,171500,43465072170,12900,12900,12900,12900,0
20230809,171400,43465072170,12900,12900,12900,12900,0
20230809,171300,43465072170,12900,12900,12900,12900,174094
20230809,171200,43465072170,12900,12900,12900,12900,0
20230809,171100,43465072170,12900,12900,12900,12900,0
20230809,171000,43465072170,12900,12900,12900,12900,0
20230809,170900,43465072170,12900,12900,12900,12900,0
20230809,170800,43465072170,12900,12900,12900,12900,0
20230809,170700,43465072170,12900,12900,12900,12900,0
20230809,170600,43465072170,12900,12900,12900,12900,0
20230809,170500,43465072170,12900,12900,12900,12900,0
20230809,170400,43465072170,12900,12900,12900,12900,0
20230809,170300,43465072170,12900,12900,12900,12900,0
20230809,170200,43465072170,12900,12900,12900,12900,0
20230809,170100,43465072170,12900,12900,12900,12900,0
20230809,170000,43465072170,12900,12900,12900,12900,0
20230809,165900,43465072170,12900,12900,12900,12900,0
20230809,165800,43465072170,12900,12900,12900,12900,0
20230809,165700,43465072170,12900,12900,12900,12900,0
20230809,165600,43465072170,12900,12900,12900,12900,0
20230809,165500,43465072170,12900,12900,12900,12900,0
20230809,165400,43465072170,12900,12900,12900,12900,0
20230809,165300,43465072170,12900,12900,12900,12900,0
20230809,165200,43465072170,12900,12900,12900,12900,0
20230809,165100,43465072170,12900,12900,12900,12900,0
20230809,165000,43465072170,12900,12900,12900,12900,0
20230809,164900,43465072170,12900,12900,12900,12900,0
20230809,164800,43465072170,12900,12900,12900,12900,0
20230809,164700,43465072170,12900,12900,12900,12900,0
20230809,164600,43465072170,12900,12900,12900,12900,0
20230809,164500,43465072170,12900,12900,12900,12900,0
20230809,164400,43465072170,12900,12900,12900,12900,0
20230809,164300,43465072170,12900,12900,12900,12900,174094
20230809,164200,43465072170,12900,12900,12900,12900,0
20230809,164100,43465072170,12900,12900,12900,12900,0
20230809,164000,43465072170,12900,12900,12900,12900,0
20230809,163900,43465072170,12900,12900,12900,12900,0
20230809,163800,43465072170,12900,12900,12900,12900,0
20230809,163700,43465072170,12900,12900,12900,12900,0
20230809,163600,43465072170,12900,12900,12900,12900,0
20230809,163500,43465072170,12900,12900,12900,12900,0
20230809,163400,43465072170,12900,12900,12900,12900,0
20230809,163300,43465072170,12900,12900,12900,12900,0
20230809,163200,43465072170,12900,12900,12900,12900,0
20230809,163100,43465072170,12900,12900,12900,12900,0
20230809,163000,43465072170,12900,12900,12900,12900,0
20230809,162900,43465072170,12900,12900,12900,12900,0
20230809,162800,43465072170,12900,12900,12900,12900,0
20230809,162700,43465072170,12900,12900,12900,12900,0
20230809,162600,43465072170,12900,12900,12900,12900,0
20230809,162500,43465072170,12900,12900,12900,12900,0
20230809,162400,43465072170,12900,12900,12900,12900,0
20230809,162300,43465072170,12900,12900,12900,12900,0
20230809,162200,43465072170,12900,12900,12900,12900,0
20230809,162100,43465072170,12900,12900,12900,12900,0
20230809,162000,43465072170,12900,12900,12900,12900,0
20230809,161900,43465072170,12900,12900,12900,12900,0
20230809,161800,43465072170,12900,12900,12900,12900,0
20230809,161700,43465072170,12900,12900,12900,12900,0
20230809,161600,43465072170,12900,12900,12900,12900,0
20230809,161500,43465072170,12900,12900,12900,12900,0
20230809,161400,43465072170,12900,12900,12900,12900,0
20230809,161300,43465072170,12900,12900,12900,12900,174094
20230809,161200,43465072170,12900,12900,12900,12900,0
20230809,161100,43465072170,12900,12900,12900,12900,0
20230809,161000,43465072170,12900,12900,12900,12900,0
20230809,160900,43465072170,12900,12900,12900,12900,0
20230809,160800,43465072170,12900,12900,12900,12900,0
20230809,160700,43465072170,12900,12900,12900,12900,0
20230809,160600,43465072170,12900,12900,12900,12900,0
20230809,160500,43465072170,12900,12900,12900,12900,0
20230809,160400,43465072170,12900,12900,12900,12900,0
20230809,160300,43465072170,12900,12900,12900,12900,0
20230809,160200,43465072170,12900,12900,12900,12900,0
20230809,160100,43465072170,12900,12900,12900,12900,0
20230809,160000,43465072170,12900,12900,12900,12900,0
20230809,155900,43465072170,12900,12900,12900,12900,0
20230809,155800,43465072170,12900,12900,12900,12900,0
20230809,155700,43465072170,12900,12900,12900,12900,0
20230809,155600,43465072170,12900,12900,12900,12900,0
20230809,155500,43465072170,12900,12900,12900,12900,0
20230809,155400,43465072170,12900,12900,12900,12900,0
20230809,155300,43465072170,12900,12900,12900,12900,0
20230809,155200,43465072170,12900,12900,12900,12900,0
20230809,155100,43465072170,12900,12900,12900,12900,0
20230809,155000,43465072170,12900,12900,12900,12900,0
20230809,154900,43465072170,12900,12900,12900,12900,0
20230809,154800,43465072170,12900,12900,12900,12900,0
20230809,154700,43465072170,12900,12900,12900,12900,0
20230809,154600,43465072170,12900,12900,12900,12900,0
20230809,154500,43465072170,12900,12900,12900,12900,0
20230809,154400,43465072170,12900,12900,12900,12900,0
20230809,154300,43465072170,12900,12900,12900,12900,174094
20230809,154200,43465072170,12900,12900,12900,12900,0
20230809,154100,43465072170,12900,12900,12900,12900,0
20230809,154000,43465072170,12900,12900,12900,12900,0
20230809,153900,43465072170,12900,12900,12900,12900,0
20230809,153800,43465072170,12900,12900,12900,12900,0
20230809,153700,43465072170,12900,12900,12900,12900,0
20230809,153600,43465072170,12900,12900,12900,12900,0
20230809,153500,43465072170,12900,12900,12900,12900,0
20230809,153400,43465072170,12900,12900,12900,12900,0
20230809,153300,43465072170,12900,12900,12900,12900,0
20230809,153200,43465072170,12900,12900,12900,12900,174094
20230809,153100,41219259570,13140,13140,13140,13140,0
20230809,153000,41219259570,13140,13140,13140,13140,0
20230809,152900,41219259570,13140,13140,13140,13140,0
20230809,152800,41219259570,13140,13140,13140,13140,0
20230809,152700,41219259570,13140,13140,13140,13140,0
20230809,152600,41219259570,13140,13140,13140,13140,0
20230809,152500,41219259570,13140,13140,13140,13140,0
20230809,152400,41219259570,13140,13140,13140,13140,0
20230809,152300,41219259570,13140,13140,13140,13140,0
20230809,152200,41219259570,13140,13140,13140,13140,0
20230809,152100,41219259570,13140,13140,13140,13140,0
20230809,152000,41219259570,13140,13140,13140,13140,0
20230809,151900,41219259570,13140,13130,13200,13120,55244
20230809,151800,40492084550,13160,13100,13270,13100,115640
20230809,151700,38966793940,13100,13090,13230,13070,120693
20230809,151600,37378039050,13090,13150,13150,13080,42186
20230809,151500,36824775920,13140,13120,13200,13050,70772
20230809,151400,35894460500,13120,13100,13160,13030,62140
20230809,151300,35079747420,13100,13110,13180,12990,123056
20230809,151200,33471400360,13100,13070,13120,13000,78362
20230809,151100,32448420200,13070,13110,13190,13020,130149
20230809,151000,30741499700,13110,13000,13270,12850,280908
20230809,150900,27052517910,13000,12760,13210,12750,295471
20230809,150800,23203443830,12760,12750,12780,12680,24225
20230809,150700,22895317310,12750,12720,12770,12700,14654
20230809,150600,22708732660,12720,12760,12770,12720,17281
20230809,150500,22488527120,12770,12770,12800,12750,14746
20230809,150400,22300194090,12760,12870,12890,12750,26766
20230809,150300,21957269000,12860,12710,12940,12710,65613
20230809,150200,21113512440,12710,12680,12750,12640,36013
20230809,150100,20656927960,12690,12690,12720,12670,35014
20230809,150000,20212847660,12690,12820,12830,12610,108850
20230809,145900,18828702740,12820,12780,12900,12770,61149
20230809,145800,18044521430,12780,12880,12940,12750,105420
20230809,145700,16693800720,12880,13020,13130,12820,133433
20230809,145600,14965368850,13020,13020,13280,12960,200097
20230809,145500,12336537360,13010,12900,13400,12810,294875
20230809,145400,8471127660,12910,12570,12970,12460,162280
20230809,145300,6396468610,12580,12440,12580,12420,29131
20230809,145200,6032533980,12440,12560,12630,12370,26125
20230809,145100,5706193620,12620,12330,12620,12320,41733
20230809,145000,5186043510,12320,12320,12320,12320,30
20230809,144900,5185673910,12320,12330,12330,12320,356
20230809,144800,5181285580,12330,12330,12330,12320,2529
20230809,144700,5150119410,12340,12340,12340,12320,56
20230809,144600,5149428890,12330,12330,12330,12320,2037
20230809,144500,5124326940,12330,12320,12330,12320,661
20230809,144400,5116183410,12320,12320,12320,12310,81
20230809,144300,5115185690,12310,12310,12320,12310,121
20230809,144200,5113695680,12320,12320,12330,12310,176
20230809,144100,5111527350,12310,12320,12320,12310,2915
20230809,144000,5075634890,12320,12330,12330,12320,160
20230809,143900,5073662760,12330,12320,12330,12320,58
20230809,143800,5072948140,12320,12320,12330,12310,1899
20230809,143700,5049552210,12320,12320,12320,12310,300
20230809,143600,5045856260,12320,12310,12320,12310,454
20230809,143500,5040263180,12320,12330,12330,12320,1487
20230809,143400,5021943240,12320,12330,12350,12320,1436
20230809,143300,5004237380,12330,12340,12350,12330,634
20230809,143200,4996414010,12340,12340,12340,12330,16
20230809,143100,4996216610,12340,12340,12340,12330,29
20230809,143000,4995858820,12330,12330,12350,12330,1788
20230809,142900,4973801840,12340,12330,12340,12330,1046
20230809,142800,4960903860,12330,12320,12340,12320,1418
20230809,142700,4943417710,12330,12330,12350,12330,1493
20230809,142600,4925002650,12330,12340,12340,12330,1558
20230809,142500,4905790210,12340,12350,12350,12330,131
20230809,142400,4904173660,12350,12350,12350,12350,24
20230809,142300,4903877260,12330,12320,12340,12320,505
20230809,142200,4897646330,12320,12320,12340,12320,168
20230809,142100,4895575090,12320,12340,12340,12320,2502
20230809,142000,4864729460,12340,12330,12340,12330,371
20230809,141900,4860154030,12330,12340,12340,12330,114
20230809,141800,4858747320,12340,12340,12340,12330,73
20230809,141700,4857846550,12330,12340,12340,12320,288
20230809,141600,4854295470,12340,12330,12340,12320,317
20230809,141500,4850386480,12320,12330,12330,12320,354
20230809,141400,4846025190,12320,12310,12330,12310,498
20230809,141300,4839888750,12310,12320,12320,12300,1531
20230809,141200,4821048180,12310,12320,12320,12310,1103
20230809,141100,4807468790,12320,12320,12330,12320,1047
20230809,141000,4794569590,12320,12320,12320,12310,1233
20230809,140900,4779379330,12310,12320,12320,12310,1090
20230809,140800,4765950780,12310,12320,12320,12310,1397
20230809,140700,4748739790,12320,12310,12320,12310,2181
20230809,140600,4721890140,12320,12310,12330,12310,592
20230809,140500,4714601890,12320,12340,12340,12320,758
20230809,140400,4705263090,12320,12330,12340,12320,960
20230809,140300,4693426950,12330,12330,12330,12320,809
20230809,140200,4683459270,12330,12330,12330,12320,199
20230809,140100,4681005820,12330,12320,12330,12320,166
20230809,140000,4678960260,12320,12320,12330,12310,97
20230809,135900,4677765500,12310,12330,12330,12310,738
20230809,135800,4668679300,12320,12330,12330,12320,555
20230809,135700,4661841400,12330,12330,12330,12320,58
20230809,135600,4661126270,12330,12330,12330,12320,387
20230809,135500,4656358260,12320,12330,12330,12320,118
20230809,135400,4654904050,12330,12330,12330,12320,451
20230809,135300,4649345620,12330,12320,12330,12320,1974
20230809,135200,4625025200,12320,12320,12320,12310,109
20230809,135100,4623682530,12320,12310,12320,12310,812
20230809,135000,4613686630,12310,12310,12310,12300,1711
20230809,134900,4592626430,12310,12310,12310,12310,83
20230809,134800,4591604700,12310,12300,12310,12300,104
20230809,134700,4590325220,12310,12310,12310,12300,61
20230809,134600,4589574520,12310,12310,12310,12300,160
20230809,134500,4587606430,12310,12330,12330,12300,9616
20230809,134400,4469185620,12330,12330,12340,12330,307
20230809,134300,4465397990,12340,12330,12340,12330,45
20230809,134200,4464842830,12330,12320,12330,12320,512
20230809,134100,4458530100,12330,12320,12330,12310,1599
20230809,134000,4438829410,12310,12320,12320,12310,109
20230809,133900,4437487340,12320,12320,12320,12310,57
20230809,133800,4436785310,12320,12320,12320,12320,442
20230809,133700,4431339870,12320,12330,12330,12320,405
20230809,133600,4426349940,12330,12320,12330,12310,907
20230809,133500,4415175730,12320,12320,12320,12320,441
20230809,133400,4409742610,12320,12320,12320,12310,33
20230809,133300,4409336090,12300,12320,12320,12300,407
20230809,133200,4404325200,12320,12310,12320,12310,552
20230809,133100,4397529560,12320,12310,12320,12310,234
20230809,133000,4394648910,12310,12310,12320,12310,1392
20230809,132900,4377510880,12310,12320,12320,12310,848
20230809,132800,4367064430,12320,12310,12320,12310,1198
20230809,132700,4352316680,12310,12320,12320,12310,207
20230809,132600,4349768210,12320,12320,12320,12320,29
20230809,132500,4349410930,12320,12320,12320,12310,779
20230809,132400,4339816740,12320,12320,12330,12320,1756
20230809,132300,4318182640,12330,12330,12330,12330,497
20230809,132200,4312054630,12340,12340,12350,12340,128
20230809,132100,4310475080,12340,12340,12340,12330,1679
20230809,132000,4289767620,12340,12340,12350,12330,3889
20230809,131900,4241773440,12350,12370,12370,12350,4052
20230809,131800,4191727920,12370,12360,12370,12360,878
20230809,131700,4180867740,12370,12370,12370,12350,241
20230809,131600,4177887500,12370,12350,12370,12330,3328
20230809,131500,4136787800,12350,12350,12360,12350,2438
20230809,131400,4106678400,12340,12360,12360,12340,1111
20230809,131300,4092957330,12360,12360,12360,12350,1006
20230809,131200,4080523480,12360,12350,12360,12350,294
20230809,131100,4076890220,12350,12350,12360,12340,2518
20230809,131000,4045790780,12350,12360,12360,12350,560
20230809,130900,4038873780,12350,12350,12350,12350,1505
20230809,130800,4020287030,12350,12360,12360,12340,1813
20230809,130700,3997892750,12360,12350,12360,12350,869
20230809,130600,3987160530,12350,12350,12360,12340,1866
20230809,130500,3964118940,12350,12330,12350,12320,5009
20230809,130400,3902308720,12330,12330,12330,12320,110
20230809,130300,3900952670,12330,12320,12330,12320,197
20230809,130200,3898525130,12320,12340,12340,12320,2755
20230809,130100,3864569540,12340,12340,12360,12340,5628
20230809,130000,3795101110,12350,12330,12350,12330,4283
20230809,125900,3742261810,12330,12330,12330,12320,784
20230809,125800,3732602460,12330,12320,12330,12320,559
20230809,125700,3725715570,12320,12320,12330,12320,725
20230809,125600,3716782640,12330,12320,12330,12320,115
20230809,125500,3715365400,12320,12330,12330,12320,256
20230809,125400,3712209120,12330,12330,12330,12320,21
20230809,125300,3711950240,12320,12330,12330,12320,1221
20230809,125200,3696907390,12330,12330,12340,12330,1822
20230809,125100,3674441970,12330,12340,12340,12330,808
20230809,125000,3664479250,12340,12340,12340,12330,137
20230809,124900,3662788900,12340,12330,12340,12330,1223
20230809,124800,3647708300,12330,12330,12340,12330,1519
20230809,124700,3628979000,12330,12330,12330,12320,153
20230809,124600,3627092730,12330,12330,12330,12320,1216
20230809,124500,3612099750,12330,12320,12330,12320,94
20230809,124400,3610941350,12320,12320,12330,12320,401
20230809,124300,3606000740,12330,12330,12330,12320,619
20230809,124200,3598370420,12330,12320,12330,12310,522
20230809,124100,3591938290,12320,12320,12320,12320,359
20230809,124000,3587515410,12320,12320,12320,12310,114
20230809,123900,3586110950,12320,12320,12330,12310,884
20230809,123800,3575221930,12320,12320,12320,12310,676
20230809,123700,3566897620,12320,12320,12320,12310,86
20230809,123600,3565838800,12320,12310,12320,12300,3841
20230809,123500,3518553960,12300,12300,12310,12300,488
20230809,123400,3512551050,12310,12310,12310,12300,91
20230809,123300,3511431070,12310,12310,12310,12300,30
20230809,123200,3511061780,12300,12310,12310,12300,360
20230809,123100,3506630330,12310,12300,12310,12290,1469
20230809,123000,3488561710,12290,12300,12300,12290,532
20230809,122900,3482021010,12300,12300,12300,12290,294
20230809,122800,3478405120,12300,12300,12300,12290,780
20230809,122700,3468811520,12300,12300,12300,12300,41
20230809,122600,3468307220,12290,12290,12300,12290,257
20230809,122500,3465148470,12300,12300,12300,12300,9
20230809,122400,3465037770,12300,12300,12310,12300,2004
20230809,122300,3440388550,12310,12310,12310,12300,202
20230809,122200,3437903770,12310,12310,12310,12300,1034
20230809,122100,3425184360,12300,12310,12310,12300,378
20230809,122000,3420534750,12310,12300,12310,12300,45
20230809,121900,3419981120,12300,12310,12310,12300,168
20230809,121800,3417913690,12310,12310,12310,12300,210
20230809,121700,3415329190,12300,12310,12310,12300,524
20230809,121600,3408883460,12310,12310,12310,12300,398
20230809,121500,3403984510,12310,12310,12310,12300,251
20230809,121400,3400895020,12310,12310,12310,12300,73
20230809,121300,3399996930,12310,12300,12310,12300,130
20230809,121200,3398397250,12310,12300,12310,12290,1435
20230809,121100,3380749320,12290,12300,12300,12290,97
20230809,121000,3379556460,12300,12300,12300,12290,543
20230809,120900,3372877710,12290,12290,12290,12290,1156
20230809,120800,3358670470,12300,12300,12300,12300,20
20230809,120700,3358424470,12290,12290,12300,12290,2027
20230809,120600,3333510190,12300,12300,12300,12290,308
20230809,120500,3329721910,12300,12300,12300,12290,383
20230809,120400,3325011130,12300,12310,12310,12290,193
20230809,120300,3322637530,12300,12300,12310,12300,1305
20230809,120200,3306585880,12310,12310,12310,12300,66
20230809,120100,3305773850,12310,12310,12310,12300,137
20230809,120000,3304088000,12310,12310,12310,12300,65
20230809,115900,3303287980,12300,12310,12310,12300,56
20230809,115800,3302598960,12310,12300,12310,12290,1156
20230809,115700,3288379890,12290,12290,12300,12290,62
20230809,115600,3287617700,12300,12300,12300,12290,336
20230809,115500,3283485450,12300,12290,12300,12290,58
20230809,115400,3282772320,12300,12300,12300,12290,341
20230809,115300,3278580240,12300,12290,12300,12290,85
20230809,115200,3277535260,12300,12320,12320,12300,4989
20230809,115100,3216128590,12320,12320,12320,12310,635
20230809,115000,3208309650,12320,12320,12320,12310,334
20230809,114900,3204195340,12320,12310,12320,12310,534
20230809,114800,3197618670,12320,12320,12330,12310,536
20230809,114700,3191016040,12330,12320,12330,12310,1163
20230809,114600,3176687310,12310,12300,12320,12300,1568
20230809,114500,3157371700,12310,12320,12320,12300,558
20230809,114400,3150503530,12310,12320,12320,12300,2903
20230809,114300,3114741820,12320,12320,12320,12300,233
20230809,114200,3111872250,12300,12310,12320,12290,1798
20230809,114100,3089743660,12310,12310,12310,12300,76
20230809,114000,3088808670,12310,12300,12310,12300,2048
20230809,113900,3063617910,12290,12290,12300,12290,494
20230809,113800,3057542760,12290,12290,12290,12280,987
20230809,113700,3045412870,12290,12280,12290,12280,1274
20230809,113600,3029756430,12280,12280,12280,12280,401
20230809,113500,3024832150,12280,12280,12290,12280,561
20230809,113400,3017942760,12280,12270,12280,12270,507
20230809,113300,3011716920,12270,12260,12280,12260,2089
20230809,113200,2986083870,12260,12260,12270,12260,210
20230809,113100,2983508500,12260,12270,12270,12260,287
20230809,113000,2979989420,12270,12270,12280,12270,602
20230809,112900,2972602770,12270,12260,12270,12260,2512
20230809,112800,2941780950,12260,12260,12270,12260,95
20230809,112700,2940615800,12260,12260,12270,12260,327
20230809,112600,2936604750,12260,12270,12270,12260,253
20230809,112500,2933502830,12270,12270,12270,12260,416
20230809,112400,2928399270,12260,12260,12270,12260,41
20230809,112300,2927896500,12260,12260,12270,12260,46
20230809,112200,2927332530,12260,12260,12260,12260,266
20230809,112100,2924071370,12260,12260,12260,12260,3034
20230809,112000,2886874530,12260,12260,12270,12260,199
20230809,111900,2884433360,12260,12270,12270,12260,767
20230809,111800,2875022380,12270,12260,12270,12260,508
20230809,111700,2868789620,12270,12260,12270,12260,2470
20230809,111600,2838502420,12260,12260,12270,12260,342
20230809,111500,2834306340,12260,12260,12280,12250,1064
20230809,111400,2821261490,12250,12260,12260,12250,926
20230809,111300,2809909170,12260,12260,12280,12260,1089
20230809,111200,2796548530,12260,12270,12280,12260,1878
20230809,111100,2773520620,12270,12270,12280,12260,705
20230809,111000,2764868750,12280,12270,12280,12260,764
20230809,110900,2755495080,12260,12260,12270,12260,83
20230809,110800,2754477460,12260,12260,12260,12260,676
20230809,110700,2746189700,12270,12280,12280,12270,1495
20230809,110600,2727845930,12270,12280,12280,12270,74
20230809,110500,2726937470,12270,12280,12280,12270,516
20230809,110400,2720605680,12280,12290,12290,12270,2482
20230809,110300,2690127360,12280,12290,12290,12280,2652
20230809,110200,2657551270,12290,12290,12290,12280,317
20230809,110100,2653657110,12280,12290,12290,12280,514
20230809,110000,2647345090,12280,12290,12300,12280,901
20230809,105900,2636271880,12290,12310,12310,12290,10950
20230809,105800,2501655920,12310,12310,12310,12300,1681
20230809,105700,2480972920,12300,12310,12310,12300,568
20230809,105600,2473986170,12310,12310,12310,12300,259
20230809,105500,2470798420,12320,12310,12320,12310,914
20230809,105400,2459546870,12310,12310,12320,12300,876
20230809,105300,2448759350,12300,12310,12320,12300,169
20230809,105200,2446679080,12310,12310,12310,12300,478
20230809,105100,2440796020,12300,12310,12320,12300,271
20230809,105000,2437460310,12310,12310,12320,12300,1091
20230809,104900,2424032140,12310,12310,12310,12300,111
20230809,104800,2422665960,12310,12310,12320,12300,954
20230809,104700,2410920420,12310,12300,12320,12300,679
20230809,104600,2402565420,12290,12300,12300,12290,1098
20230809,104500,2389061730,12300,12290,12300,12290,718
20230809,104400,2380232710,12300,12290,12300,12290,253
20230809,104300,2377121490,12290,12280,12300,12280,472
20230809,104200,2371318730,12280,12280,12290,12280,118
20230809,104100,2369868930,12280,12280,12290,12280,249
20230809,104000,2366811170,12290,12290,12300,12290,901
20230809,103900,2355737060,12290,12290,12300,12290,325
20230809,103800,2351742710,12300,12300,12300,12290,48
20230809,103700,2351152540,12300,12300,12300,12290,182
20230809,103600,2348914280,12290,12300,12300,12290,1154
20230809,103500,2334726330,12300,12300,12300,12290,721
20230809,103400,2325860670,12290,12290,12290,12280,1281
20230809,103300,2310117710,12290,12290,12290,12280,170
20230809,103200,2308028650,12290,12300,12300,12280,261
20230809,103100,2304823260,12300,12280,12300,12280,822
20230809,103000,2294718820,12280,12280,12290,12280,1139
20230809,102900,2280731520,12290,12300,12300,12280,1102
20230809,102800,2267188060,12300,12290,12300,12290,569
20230809,102700,2260195030,12290,12310,12310,12280,1690
20230809,102600,2239420010,12300,12310,12310,12300,228
20230809,102500,2236613910,12310,12310,12310,12300,371
20230809,102400,2232047080,12300,12290,12300,12290,952
20230809,102300,2220342340,12290,12300,12300,12290,211
20230809,102200,2217747450,12300,12290,12300,12280,1862
20230809,102100,2194852030,12280,12310,12320,12280,5052
20230809,102000,2132713880,12310,12300,12310,12290,1032
20230809,101900,2120017200,12300,12300,12300,12290,954
20230809,101800,2108283110,12300,12310,12320,12300,854
20230809,101700,2097775560,12310,12290,12310,12280,5620
20230809,101600,2028643050,12280,12270,12290,12260,1994
20230809,101500,2004166680,12270,12250,12270,12250,1043
20230809,101400,1991378110,12260,12250,12260,12250,583
20230809,101300,1984236220,12250,12250,12260,12250,121
20230809,101200,1982753400,12260,12250,12260,12250,1281
20230809,101100,1967061140,12260,12250,12260,12250,1614
20230809,101000,1947289540,12260,12240,12260,12240,4835
20230809,100900,1888089530,12240,12240,12240,12230,589
20230809,100800,1880883970,12230,12240,12250,12220,4253
20230809,100700,1828850300,12240,12240,12250,12240,300
20230809,100600,1825177300,12240,12250,12250,12240,274
20230809,100500,1821821430,12260,12250,12260,12240,117
20230809,100400,1820388250,12250,12250,12260,12240,1270
20230809,100300,1804830800,12250,12240,12250,12240,508
20230809,100200,1798612210,12240,12240,12250,12240,1439
20230809,100100,1780989890,12250,12250,12250,12240,1115
20230809,100000,1767342220,12250,12250,12260,12240,2001
20230809,095900,1742837520,12250,12270,12270,12250,2128
20230809,095800,1716765770,12260,12260,12270,12260,504
20230809,095700,1710584780,12270,12270,12270,12260,22
20230809,095600,1710314980,12270,12270,12270,12260,1425
20230809,095500,1692840830,12270,12260,12270,12260,1187
20230809,095400,1678285120,12250,12270,12270,12250,831
20230809,095300,1668097080,12260,12260,12270,12260,90
20230809,095200,1666993010,12260,12280,12280,12260,3356
20230809,095100,1625845720,12270,12270,12270,12260,2832
20230809,095000,1591102460,12270,12260,12280,12260,1825
20230809,094900,1568710990,12260,12250,12270,12240,828
20230809,094800,1558563590,12250,12250,12250,12240,438
20230809,094700,1553200230,12250,12230,12250,12230,683
20230809,094600,1544840530,12230,12220,12230,12220,2014
20230809,094500,1520210430,12230,12220,12230,12220,206
20230809,094400,1517692930,12220,12220,12220,12220,367
20230809,094300,1513208190,12220,12220,12220,12210,2037
20230809,094200,1488326480,12220,12210,12220,12210,2586
20230809,094100,1456730630,12220,12210,12220,12210,1195
20230809,094000,1442134140,12210,12210,12220,12210,389
20230809,093900,1437383800,12210,12220,12220,12210,600
20230809,093800,1430055700,12210,12210,12210,12200,953
20230809,093700,1418419690,12210,12210,12210,12200,3029
20230809,093600,1381437650,12200,12210,12210,12200,2259
20230809,093500,1353867690,12200,12220,12220,12200,4261
20230809,093400,1301854620,12220,12230,12230,12210,4232
20230809,093300,1250122130,12230,12250,12260,12220,6930
20230809,093200,1165293010,12260,12250,12260,12240,2381
20230809,093100,1136115560,12250,12240,12250,12240,1345
20230809,093000,1119651230,12230,12230,12240,12220,1326
20230809,092900,1103427390,12230,12220,12230,12210,495
20230809,092800,1097376850,12220,12210,12230,12210,509
20230809,092700,1091159340,12210,12220,12220,12200,963
20230809,092600,1079401040,12220,12200,12220,12190,1908
20230809,092500,1056133260,12190,12210,12210,12190,2381
20230809,092400,1027096830,12210,12230,12230,12210,2124
20230809,092300,1001150930,12220,12220,12240,12220,858
20230809,092200,990663060,12230,12210,12250,12210,2796
20230809,092100,956482610,12220,12170,12220,12170,4532
20230809,092000,901224860,12170,12220,12220,12170,22835
20230809,091900,622948740,12220,12210,12220,12210,974
20230809,091800,611054880,12220,12230,12230,12210,2517
20230809,091700,580307380,12230,12240,12240,12230,1465
20230809,091600,562389160,12230,12230,12240,12220,716
20230809,091500,553630780,12230,12230,12240,12220,580
20230809,091400,546537770,12220,12220,12240,12220,1522
20230809,091300,527930140,12220,12220,12220,12210,1937
20230809,091200,504260750,12220,12220,12220,12220,710
20230809,091100,495584550,12220,12220,12230,12210,921
20230809,091000,484329540,12220,12210,12220,12210,1707
20230809,090900,463478010,12210,12200,12220,12200,1163
20230809,090800,449280720,12220,12240,12240,12210,3549
20230809,090700,405874840,12240,12260,12270,12230,1365
20230809,090600,389147920,12270,12220,12270,12220,3285
20230809,090500,348930140,12220,12220,12250,12190,5425
20230809,090400,282625540,12180,12220,12220,12170,2740
20230809,090300,249227390,12220,12200,12230,12200,2894
20230809,090200,213874040,12190,12170,12200,12160,3245
20230809,090100,174333240,12170,12210,12210,12120,8342
20230809,090000,72859040,12210,12200,12210,12200,5748