KissMeData/098460/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194900,6880564650,13500,13500,13500,13500,7881
20230807,194800,6880564650,13500,13500,13500,13500,0
20230807,194700,6880564650,13500,13500,13500,13500,0
20230807,194600,6880564650,13500,13500,13500,13500,0
20230807,194500,6880564650,13500,13500,13500,13500,0
20230807,194400,6880564650,13500,13500,13500,13500,0
20230807,194300,6880564650,13500,13500,13500,13500,0
20230807,194200,6880564650,13500,13500,13500,13500,0
20230807,194100,6880564650,13500,13500,13500,13500,0
20230807,194000,6880564650,13500,13500,13500,13500,0
20230807,193900,6880564650,13500,13500,13500,13500,0
20230807,193800,6880564650,13500,13500,13500,13500,0
20230807,193700,6880564650,13500,13500,13500,13500,0
20230807,193600,6880564650,13500,13500,13500,13500,0
20230807,193500,6880564650,13500,13500,13500,13500,0
20230807,193400,6880564650,13500,13500,13500,13500,0
20230807,193300,6880564650,13500,13500,13500,13500,0
20230807,193200,6880564650,13500,13500,13500,13500,0
20230807,193100,6880564650,13500,13500,13500,13500,0
20230807,193000,6880564650,13500,13500,13500,13500,0
20230807,192900,6880564650,13500,13500,13500,13500,0
20230807,192800,6880564650,13500,13500,13500,13500,0
20230807,192700,6880564650,13500,13500,13500,13500,0
20230807,192600,6880564650,13500,13500,13500,13500,0
20230807,192500,6880564650,13500,13500,13500,13500,0
20230807,192400,6880564650,13500,13500,13500,13500,0
20230807,192300,6880564650,13500,13500,13500,13500,0
20230807,192200,6880564650,13500,13500,13500,13500,0
20230807,192100,6880564650,13500,13500,13500,13500,0
20230807,192000,6880564650,13500,13500,13500,13500,0
20230807,191900,6880564650,13500,13500,13500,13500,7881
20230807,191800,6880564650,13500,13500,13500,13500,0
20230807,191700,6880564650,13500,13500,13500,13500,0
20230807,191600,6880564650,13500,13500,13500,13500,0
20230807,191500,6880564650,13500,13500,13500,13500,0
20230807,191400,6880564650,13500,13500,13500,13500,0
20230807,191300,6880564650,13500,13500,13500,13500,0
20230807,191200,6880564650,13500,13500,13500,13500,0
20230807,191100,6880564650,13500,13500,13500,13500,0
20230807,191000,6880564650,13500,13500,13500,13500,0
20230807,190900,6880564650,13500,13500,13500,13500,0
20230807,190800,6880564650,13500,13500,13500,13500,0
20230807,190700,6880564650,13500,13500,13500,13500,0
20230807,190600,6880564650,13500,13500,13500,13500,0
20230807,190500,6880564650,13500,13500,13500,13500,0
20230807,190400,6880564650,13500,13500,13500,13500,0
20230807,190300,6880564650,13500,13500,13500,13500,0
20230807,190200,6880564650,13500,13500,13500,13500,0
20230807,190100,6880564650,13500,13500,13500,13500,0
20230807,190000,6880564650,13500,13500,13500,13500,0
20230807,185900,6880564650,13500,13500,13500,13500,0
20230807,185800,6880564650,13500,13500,13500,13500,0
20230807,185700,6880564650,13500,13500,13500,13500,0
20230807,185600,6880564650,13500,13500,13500,13500,0
20230807,185500,6880564650,13500,13500,13500,13500,0
20230807,185400,6880564650,13500,13500,13500,13500,0
20230807,185300,6880564650,13500,13500,13500,13500,0
20230807,185200,6880564650,13500,13500,13500,13500,0
20230807,185100,6880564650,13500,13500,13500,13500,0
20230807,185000,6880564650,13500,13500,13500,13500,0
20230807,184900,6880564650,13500,13500,13500,13500,7881
20230807,184800,6880564650,13500,13500,13500,13500,0
20230807,184700,6880564650,13500,13500,13500,13500,0
20230807,184600,6880564650,13500,13500,13500,13500,0
20230807,184500,6880564650,13500,13500,13500,13500,0
20230807,184400,6880564650,13500,13500,13500,13500,0
20230807,184300,6880564650,13500,13500,13500,13500,0
20230807,184200,6880564650,13500,13500,13500,13500,0
20230807,184100,6880564650,13500,13500,13500,13500,0
20230807,184000,6880564650,13500,13500,13500,13500,0
20230807,183900,6880564650,13500,13500,13500,13500,0
20230807,183800,6880564650,13500,13500,13500,13500,0
20230807,183700,6880564650,13500,13500,13500,13500,0
20230807,183600,6880564650,13500,13500,13500,13500,0
20230807,183500,6880564650,13500,13500,13500,13500,0
20230807,183400,6880564650,13500,13500,13500,13500,0
20230807,183300,6880564650,13500,13500,13500,13500,0
20230807,183200,6880564650,13500,13500,13500,13500,0
20230807,183100,6880564650,13500,13500,13500,13500,0
20230807,183000,6880564650,13500,13500,13500,13500,0
20230807,182900,6880564650,13500,13500,13500,13500,0
20230807,182800,6880564650,13500,13500,13500,13500,0
20230807,182700,6880564650,13500,13500,13500,13500,0
20230807,182600,6880564650,13500,13500,13500,13500,0
20230807,182500,6880564650,13500,13500,13500,13500,0
20230807,182400,6880564650,13500,13500,13500,13500,0
20230807,182300,6880564650,13500,13500,13500,13500,0
20230807,182200,6880564650,13500,13500,13500,13500,0
20230807,182100,6880564650,13500,13500,13500,13500,0
20230807,182000,6880564650,13500,13500,13500,13500,0
20230807,181900,6880564650,13500,13500,13500,13500,7881
20230807,181800,6880564650,13500,13500,13500,13500,0
20230807,181700,6880564650,13500,13500,13500,13500,0
20230807,181600,6880564650,13500,13500,13500,13500,0
20230807,181500,6880564650,13500,13500,13500,13500,0
20230807,181400,6880564650,13500,13500,13500,13500,0
20230807,181300,6880564650,13500,13500,13500,13500,0
20230807,181200,6880564650,13500,13500,13500,13500,0
20230807,181100,6880564650,13500,13500,13500,13500,0
20230807,181000,6880564650,13500,13500,13500,13500,0
20230807,180900,6880564650,13500,13500,13500,13500,0
20230807,180800,6880564650,13500,13500,13500,13500,0
20230807,180700,6880564650,13500,13500,13500,13500,0
20230807,180600,6880564650,13500,13500,13500,13500,0
20230807,180500,6880564650,13500,13500,13500,13500,0
20230807,180400,6880564650,13500,13500,13500,13500,0
20230807,180300,6880564650,13500,13500,13500,13500,0
20230807,180200,6880564650,13500,13500,13500,13500,0
20230807,180100,6880564650,13500,13500,13500,13500,0
20230807,180000,6880564650,13500,13500,13500,13500,0
20230807,175900,6880564650,13500,13500,13500,13500,0
20230807,175800,6880564650,13500,13500,13500,13500,0
20230807,175700,6880564650,13500,13500,13500,13500,0
20230807,175600,6880564650,13500,13500,13500,13500,0
20230807,175500,6880564650,13500,13500,13500,13500,0
20230807,175400,6880564650,13500,13500,13500,13500,0
20230807,175300,6880564650,13500,13500,13500,13500,0
20230807,175200,6880564650,13500,13500,13500,13500,0
20230807,175100,6880564650,13500,13500,13500,13500,0
20230807,175000,6880564650,13500,13500,13500,13500,0
20230807,174900,6880564650,13500,13500,13500,13500,7881
20230807,174800,6880564650,13500,13500,13500,13500,0
20230807,174700,6880564650,13500,13500,13500,13500,0
20230807,174600,6880564650,13500,13500,13500,13500,0
20230807,174500,6880564650,13500,13500,13500,13500,0
20230807,174400,6880564650,13500,13500,13500,13500,0
20230807,174300,6880564650,13500,13500,13500,13500,0
20230807,174200,6880564650,13500,13500,13500,13500,0
20230807,174100,6880564650,13500,13500,13500,13500,0
20230807,174000,6880564650,13500,13500,13500,13500,0
20230807,173900,6880564650,13500,13500,13500,13500,0
20230807,173800,6880564650,13500,13500,13500,13500,0
20230807,173700,6880564650,13500,13500,13500,13500,0
20230807,173600,6880564650,13500,13500,13500,13500,0
20230807,173500,6880564650,13500,13500,13500,13500,0
20230807,173400,6880564650,13500,13500,13500,13500,0
20230807,173300,6880564650,13500,13500,13500,13500,0
20230807,173200,6880564650,13500,13500,13500,13500,0
20230807,173100,6880564650,13500,13500,13500,13500,0
20230807,173000,6880564650,13500,13500,13500,13500,0
20230807,172900,6880564650,13500,13500,13500,13500,0
20230807,172800,6880564650,13500,13500,13500,13500,0
20230807,172700,6880564650,13500,13500,13500,13500,0
20230807,172600,6880564650,13500,13500,13500,13500,0
20230807,172500,6880564650,13500,13500,13500,13500,0
20230807,172400,6880564650,13500,13500,13500,13500,0
20230807,172300,6880564650,13500,13500,13500,13500,0
20230807,172200,6880564650,13500,13500,13500,13500,0
20230807,172100,6880564650,13500,13500,13500,13500,0
20230807,172000,6880564650,13500,13500,13500,13500,0
20230807,171900,6880564650,13500,13500,13500,13500,7881
20230807,171800,6880564650,13500,13500,13500,13500,0
20230807,171700,6880564650,13500,13500,13500,13500,0
20230807,171600,6880564650,13500,13500,13500,13500,0
20230807,171500,6880564650,13500,13500,13500,13500,0
20230807,171400,6880564650,13500,13500,13500,13500,0
20230807,171300,6880564650,13500,13500,13500,13500,0
20230807,171200,6880564650,13500,13500,13500,13500,0
20230807,171100,6880564650,13500,13500,13500,13500,0
20230807,171000,6880564650,13500,13500,13500,13500,0
20230807,170900,6880564650,13500,13500,13500,13500,0
20230807,170800,6880564650,13500,13500,13500,13500,0
20230807,170700,6880564650,13500,13500,13500,13500,0
20230807,170600,6880564650,13500,13500,13500,13500,0
20230807,170500,6880564650,13500,13500,13500,13500,0
20230807,170400,6880564650,13500,13500,13500,13500,0
20230807,170300,6880564650,13500,13500,13500,13500,0
20230807,170200,6880564650,13500,13500,13500,13500,0
20230807,170100,6880564650,13500,13500,13500,13500,0
20230807,170000,6880564650,13500,13500,13500,13500,0
20230807,165900,6880564650,13500,13500,13500,13500,0
20230807,165800,6880564650,13500,13500,13500,13500,0
20230807,165700,6880564650,13500,13500,13500,13500,0
20230807,165600,6880564650,13500,13500,13500,13500,0
20230807,165500,6880564650,13500,13500,13500,13500,0
20230807,165400,6880564650,13500,13500,13500,13500,0
20230807,165300,6880564650,13500,13500,13500,13500,0
20230807,165200,6880564650,13500,13500,13500,13500,0
20230807,165100,6880564650,13500,13500,13500,13500,0
20230807,165000,6880564650,13500,13500,13500,13500,0
20230807,164900,6880564650,13500,13500,13500,13500,7881
20230807,164800,6880564650,13500,13500,13500,13500,0
20230807,164700,6880564650,13500,13500,13500,13500,0
20230807,164600,6880564650,13500,13500,13500,13500,0
20230807,164500,6880564650,13500,13500,13500,13500,0
20230807,164400,6880564650,13500,13500,13500,13500,0
20230807,164300,6880564650,13500,13500,13500,13500,0
20230807,164200,6880564650,13500,13500,13500,13500,0
20230807,164100,6880564650,13500,13500,13500,13500,0
20230807,164000,6880564650,13500,13500,13500,13500,0
20230807,163900,6880564650,13500,13500,13500,13500,0
20230807,163800,6880564650,13500,13500,13500,13500,0
20230807,163700,6880564650,13500,13500,13500,13500,0
20230807,163600,6880564650,13500,13500,13500,13500,0
20230807,163500,6880564650,13500,13500,13500,13500,0
20230807,163400,6880564650,13500,13500,13500,13500,0
20230807,163300,6880564650,13500,13500,13500,13500,0
20230807,163200,6880564650,13500,13500,13500,13500,0
20230807,163100,6880564650,13500,13500,13500,13500,0
20230807,163000,6880564650,13500,13500,13500,13500,0
20230807,162900,6880564650,13500,13500,13500,13500,0
20230807,162800,6880564650,13500,13500,13500,13500,0
20230807,162700,6880564650,13500,13500,13500,13500,0
20230807,162600,6880564650,13500,13500,13500,13500,0
20230807,162500,6880564650,13500,13500,13500,13500,0
20230807,162400,6880564650,13500,13500,13500,13500,0
20230807,162300,6880564650,13500,13500,13500,13500,0
20230807,162200,6880564650,13500,13500,13500,13500,0
20230807,162100,6880564650,13500,13500,13500,13500,0
20230807,162000,6880564650,13500,13500,13500,13500,0
20230807,161900,6880564650,13500,13500,13500,13500,7881
20230807,161800,6880564650,13500,13500,13500,13500,0
20230807,161700,6880564650,13500,13500,13500,13500,0
20230807,161600,6880564650,13500,13500,13500,13500,0
20230807,161500,6880564650,13500,13500,13500,13500,0
20230807,161400,6880564650,13500,13500,13500,13500,0
20230807,161300,6880564650,13500,13500,13500,13500,0
20230807,161200,6880564650,13500,13500,13500,13500,0
20230807,161100,6880564650,13500,13500,13500,13500,0
20230807,161000,6880564650,13500,13500,13500,13500,0
20230807,160900,6880564650,13500,13500,13500,13500,0
20230807,160800,6880564650,13500,13500,13500,13500,0
20230807,160700,6880564650,13500,13500,13500,13500,0
20230807,160600,6880564650,13500,13500,13500,13500,0
20230807,160500,6880564650,13500,13500,13500,13500,0
20230807,160400,6880564650,13500,13500,13500,13500,0
20230807,160300,6880564650,13500,13500,13500,13500,0
20230807,160200,6880564650,13500,13500,13500,13500,0
20230807,160100,6880564650,13500,13500,13500,13500,0
20230807,160000,6880564650,13500,13500,13500,13500,0
20230807,155900,6880564650,13500,13500,13500,13500,0
20230807,155800,6880564650,13500,13500,13500,13500,0
20230807,155700,6880564650,13500,13500,13500,13500,0
20230807,155600,6880564650,13500,13500,13500,13500,0
20230807,155500,6880564650,13500,13500,13500,13500,0
20230807,155400,6880564650,13500,13500,13500,13500,0
20230807,155300,6880564650,13500,13500,13500,13500,0
20230807,155200,6880564650,13500,13500,13500,13500,0
20230807,155100,6880564650,13500,13500,13500,13500,0
20230807,155000,6880564650,13500,13500,13500,13500,0
20230807,154900,6880564650,13500,13500,13500,13500,7881
20230807,154800,6880564650,13500,13500,13500,13500,0
20230807,154700,6880564650,13500,13500,13500,13500,0
20230807,154600,6880564650,13500,13500,13500,13500,0
20230807,154500,6880564650,13500,13500,13500,13500,0
20230807,154400,6880564650,13500,13500,13500,13500,0
20230807,154300,6880564650,13500,13500,13500,13500,0
20230807,154200,6880564650,13500,13500,13500,13500,0
20230807,154100,6880564650,13500,13500,13500,13500,0
20230807,154000,6880564650,13500,13500,13500,13500,0
20230807,153900,6880564650,13500,13500,13500,13500,0
20230807,153800,6880564650,13500,13500,13500,13500,0
20230807,153700,6880564650,13500,13500,13500,13500,0
20230807,153600,6880564650,13500,13500,13500,13500,0
20230807,153500,6880564650,13500,13500,13500,13500,0
20230807,153400,6880564650,13500,13500,13500,13500,0
20230807,153300,6880564650,13500,13500,13500,13500,0
20230807,153200,6880564650,13500,13500,13500,13500,0
20230807,153100,6880564650,13500,13500,13500,13500,0
20230807,153000,6880564650,13500,13500,13500,13500,7881
20230807,152900,6774171150,13500,13500,13500,13500,0
20230807,152800,6774171150,13500,13500,13500,13500,0
20230807,152700,6774171150,13500,13500,13500,13500,0
20230807,152600,6774171150,13500,13500,13500,13500,0
20230807,152500,6774171150,13500,13500,13500,13500,0
20230807,152400,6774171150,13500,13500,13500,13500,0
20230807,152300,6774171150,13500,13500,13500,13500,0
20230807,152200,6774171150,13500,13500,13500,13500,0
20230807,152100,6774171150,13500,13500,13500,13500,0
20230807,152000,6774171150,13500,13500,13500,13500,0
20230807,151900,6774171150,13500,13510,13510,13480,1772
20230807,151800,6750241120,13500,13480,13500,13460,2917
20230807,151700,6710915460,13470,13470,13490,13460,2372
20230807,151600,6678966740,13470,13450,13470,13450,1087
20230807,151500,6664340270,13460,13440,13460,13430,1469
20230807,151400,6644587100,13450,13460,13460,13450,345
20230807,151300,6639946200,13460,13460,13460,13440,1362
20230807,151200,6621637180,13460,13450,13460,13450,1058
20230807,151100,6607400000,13440,13430,13440,13430,2248
20230807,151000,6577208940,13420,13430,13430,13410,1188
20230807,150900,6561267380,13430,13420,13430,13420,1893
20230807,150800,6535850540,13420,13430,13430,13420,1506
20230807,150700,6515634960,13420,13430,13440,13420,2047
20230807,150600,6488149200,13430,13430,13440,13420,4803
20230807,150500,6423646190,13430,13420,13440,13420,483
20230807,150400,6417159430,13420,13440,13440,13420,478
20230807,150300,6410735870,13440,13440,13440,13430,1192
20230807,150200,6394720390,13430,13430,13450,13430,2128
20230807,150100,6366123610,13430,13430,13440,13430,108
20230807,150000,6364673160,13430,13440,13450,13430,1081
20230807,145900,6350144530,13440,13440,13440,13430,448
20230807,145800,6344123530,13450,13450,13450,13430,4106
20230807,145700,6288919150,13440,13450,13450,13440,357
20230807,145600,6284117980,13450,13440,13450,13440,1472
20230807,145500,6264328770,13430,13420,13430,13420,1175
20230807,145400,6248549100,13430,13420,13430,13410,409
20230807,145300,6243061420,13410,13410,13410,13390,5108
20230807,145200,6174584120,13420,13450,13450,13420,6326
20230807,145100,6089612630,13450,13450,13450,13440,1786
20230807,145000,6065592350,13450,13450,13450,13440,4553
20230807,144900,6004354640,13440,13440,13450,13440,974
20230807,144800,5991259920,13440,13450,13450,13440,311
20230807,144700,5987078540,13450,13450,13450,13440,1654
20230807,144600,5964832640,13450,13440,13450,13440,2366
20230807,144500,5933012060,13450,13440,13450,13440,863
20230807,144400,5921410410,13450,13450,13450,13440,215
20230807,144300,5918520220,13450,13450,13450,13450,916
20230807,144200,5906200020,13440,13440,13450,13440,1722
20230807,144100,5883042960,13450,13460,13460,13450,460
20230807,144000,5876855260,13450,13450,13450,13450,669
20230807,143900,5867857210,13450,13460,13460,13450,901
20230807,143800,5855736520,13460,13450,13460,13450,1719
20230807,143700,5832613700,13440,13460,13460,13440,2426
20230807,143600,5799982200,13450,13450,13460,13450,399
20230807,143500,5794615640,13460,13460,13460,13450,702
20230807,143400,5785167720,13470,13470,13470,13460,45
20230807,143300,5784561710,13460,13480,13480,13460,380
20230807,143200,5779445730,13470,13460,13500,13460,189
20230807,143100,5776899640,13500,13460,13500,13450,811
20230807,143000,5765978630,13460,13480,13480,13450,1529
20230807,142900,5745377170,13490,13490,13490,13490,55
20230807,142800,5744635220,13470,13470,13480,13470,243
20230807,142700,5741361200,13480,13450,13480,13450,1007
20230807,142600,5727800660,13450,13470,13470,13440,3142
20230807,142500,5685537520,13470,13460,13470,13460,435
20230807,142400,5679679740,13460,13470,13470,13460,339
20230807,142300,5675116340,13470,13470,13470,13460,206
20230807,142200,5672343380,13470,13460,13470,13460,217
20230807,142100,5669422090,13460,13470,13470,13460,714
20230807,142000,5659804650,13470,13470,13480,13470,380
20230807,141900,5654683800,13470,13480,13480,13470,365
20230807,141800,5649766990,13480,13470,13480,13470,894
20230807,141700,5637719530,13490,13480,13490,13480,78
20230807,141600,5636667590,13480,13480,13480,13470,1002
20230807,141500,5623162190,13480,13470,13480,13460,2707
20230807,141400,5586694490,13470,13460,13470,13460,2579
20230807,141300,5551956700,13460,13460,13470,13460,410
20230807,141200,5546437940,13460,13480,13480,13460,5298
20230807,141100,5475086110,13480,13480,13490,13480,487
20230807,141000,5468521180,13480,13490,13490,13480,2103
20230807,140900,5440169890,13490,13520,13520,13490,1750
20230807,140800,5416558020,13510,13510,13520,13500,2140
20230807,140700,5387646560,13500,13510,13510,13500,15
20230807,140600,5387444040,13500,13490,13510,13490,518
20230807,140500,5380448500,13500,13490,13500,13490,593
20230807,140400,5372447260,13490,13500,13500,13480,998
20230807,140300,5358987130,13500,13500,13500,13500,437
20230807,140200,5353087630,13500,13500,13500,13490,180
20230807,140100,5350658260,13510,13490,13510,13490,568
20230807,140000,5342990870,13490,13500,13510,13480,1168
20230807,135900,5327227920,13500,13500,13510,13500,639
20230807,135800,5318601070,13510,13510,13510,13500,78
20230807,135700,5317547590,13510,13500,13510,13500,396
20230807,135600,5312201580,13500,13520,13520,13500,2707
20230807,135500,5275638190,13510,13510,13520,13510,253
20230807,135400,5272220140,13520,13520,13520,13510,363
20230807,135300,5267312510,13520,13500,13520,13500,1706
20230807,135200,5244254670,13510,13520,13520,13500,270
20230807,135100,5240607390,13500,13500,13530,13470,7780
20230807,135000,5135711730,13490,13510,13510,13490,3672
20230807,134900,5086166770,13520,13520,13520,13510,116
20230807,134800,5084598950,13530,13530,13530,13530,549
20230807,134700,5077170980,13540,13510,13540,13500,1729
20230807,134600,5053812020,13510,13540,13540,13500,2284
20230807,134500,5022968850,13540,13520,13550,13520,832
20230807,134400,5011704130,13520,13550,13550,13510,345
20230807,134300,5007034390,13550,13520,13570,13520,1987
20230807,134200,4980112930,13510,13510,13520,13510,353
20230807,134100,4975340890,13510,13530,13530,13510,1268
20230807,134000,4958196630,13540,13530,13540,13530,67
20230807,133900,4957289950,13540,13550,13560,13540,1142
20230807,133800,4941819110,13560,13560,13570,13560,1123
20230807,133700,4926588430,13560,13540,13560,13540,472
20230807,133600,4920195220,13530,13520,13530,13520,1106
20230807,133500,4905233750,13520,13530,13530,13520,173
20230807,133400,4902894780,13530,13550,13550,13530,667
20230807,133300,4893863600,13550,13550,13560,13550,59
20230807,133200,4893063790,13550,13550,13550,13550,179
20230807,133100,4890638340,13550,13560,13560,13550,552
20230807,133000,4883158350,13560,13550,13560,13550,774
20230807,132900,4872670180,13540,13550,13550,13540,271
20230807,132800,4869000830,13550,13540,13550,13540,368
20230807,132700,4864017940,13550,13550,13550,13550,160
20230807,132600,4861849940,13550,13580,13580,13550,453
20230807,132500,4855708550,13580,13550,13580,13550,1885
20230807,132400,4830127970,13550,13550,13550,13540,891
20230807,132300,4818057160,13550,13550,13550,13550,100
20230807,132200,4816702160,13550,13510,13550,13510,1164
20230807,132100,4800954810,13520,13510,13520,13500,3197
20230807,132000,4757773170,13510,13520,13520,13510,742
20230807,131900,4747748340,13510,13530,13530,13510,282
20230807,131800,4743934760,13530,13540,13540,13530,1027
20230807,131700,4730029590,13540,13540,13550,13540,333
20230807,131600,4725520040,13550,13560,13570,13540,752
20230807,131500,4715324900,13570,13520,13570,13510,766
20230807,131400,4704951510,13510,13520,13520,13500,6855
20230807,131300,4612352770,13530,13540,13550,13520,1958
20230807,131200,4585856490,13540,13540,13540,13540,449
20230807,131100,4579777030,13540,13560,13560,13540,712
20230807,131000,4570130200,13560,13580,13580,13560,571
20230807,130900,4562376840,13590,13580,13590,13580,490
20230807,130800,4555722470,13590,13550,13590,13550,182
20230807,130700,4553250940,13590,13580,13590,13560,1642
20230807,130600,4530960090,13580,13580,13590,13580,1370
20230807,130500,4512353170,13580,13590,13590,13580,338
20230807,130400,4507762570,13590,13580,13600,13580,646
20230807,130300,4498983880,13580,13590,13590,13580,233
20230807,130200,4495819330,13580,13590,13590,13580,204
20230807,130100,4493047640,13590,13590,13600,13590,1154
20230807,130000,4477362420,13600,13620,13620,13600,1604
20230807,125900,4455542790,13620,13620,13650,13600,1915
20230807,125800,4429437500,13610,13580,13610,13560,2384
20230807,125700,4397070020,13580,13560,13580,13550,4429
20230807,125600,4337010310,13560,13580,13580,13550,3928
20230807,125500,4283743440,13570,13590,13590,13570,1593
20230807,125400,4262111500,13580,13580,13590,13580,253
20230807,125300,4258675590,13590,13590,13600,13590,455
20230807,125200,4252491730,13600,13590,13600,13590,1488
20230807,125100,4232267990,13610,13610,13610,13600,475
20230807,125000,4225807630,13600,13610,13610,13600,205
20230807,124900,4223019230,13610,13630,13630,13610,234
20230807,124800,4219833040,13620,13620,13620,13620,498
20230807,124700,4213050280,13620,13620,13630,13620,425
20230807,124600,4207261600,13620,13620,13630,13620,395
20230807,124500,4201881190,13620,13610,13620,13610,914
20230807,124400,4189439870,13610,13610,13620,13600,649
20230807,124300,4180608210,13610,13600,13610,13600,549
20230807,124200,4173137300,13600,13610,13610,13600,1049
20230807,124100,4158865500,13600,13620,13620,13600,282
20230807,124000,4155028020,13620,13600,13620,13600,802
20230807,123900,4144113890,13600,13610,13620,13600,561
20230807,123800,4136478180,13620,13630,13630,13610,1458
20230807,123700,4116623460,13630,13630,13640,13630,979
20230807,123600,4103279120,13630,13640,13640,13630,115
20230807,123500,4101710560,13630,13650,13650,13630,720
20230807,123400,4091888420,13630,13650,13650,13620,1085
20230807,123300,4077098640,13650,13640,13650,13640,149
20230807,123200,4075065910,13640,13650,13650,13640,672
20230807,123100,4065897770,13640,13640,13640,13640,113
20230807,123000,4064356450,13650,13650,13650,13640,508
20230807,122900,4057425380,13640,13640,13640,13640,191
20230807,122800,4054820140,13640,13640,13650,13640,280
20230807,122700,4051000770,13640,13630,13640,13620,663
20230807,122600,4041964740,13630,13640,13640,13620,2605
20230807,122500,4006457050,13640,13660,13660,13640,763
20230807,122400,3996043350,13650,13650,13650,13650,368
20230807,122300,3991020150,13660,13650,13660,13650,645
20230807,122200,3982213250,13650,13650,13650,13640,766
20230807,122100,3971757360,13650,13650,13650,13640,445
20230807,122000,3965685630,13650,13650,13650,13650,288
20230807,121900,3961754430,13650,13650,13650,13650,408
20230807,121800,3956185230,13650,13660,13660,13650,565
20230807,121700,3948470010,13650,13660,13670,13650,840
20230807,121600,3936999760,13660,13650,13670,13650,1188
20230807,121500,3920777890,13650,13660,13670,13650,698
20230807,121400,3911244130,13650,13660,13670,13650,3200
20230807,121300,3867546520,13650,13670,13670,13650,700
20230807,121200,3857985780,13670,13690,13690,13670,1673
20230807,121100,3835107020,13690,13710,13710,13690,1797
20230807,121000,3810487970,13710,13710,13720,13700,2529
20230807,120900,3775797790,13710,13690,13710,13690,1769
20230807,120800,3751553260,13700,13700,13700,13690,1126
20230807,120700,3736127520,13700,13710,13710,13690,1002
20230807,120600,3722403020,13710,13690,13710,13680,1633
20230807,120500,3700036070,13690,13680,13690,13660,2985
20230807,120400,3659205160,13680,13680,13680,13670,849
20230807,120300,3647590940,13680,13650,13680,13650,3901
20230807,120200,3594271060,13660,13640,13660,13640,2575
20230807,120100,3559135820,13640,13640,13640,13640,35
20230807,120000,3558658420,13640,13630,13640,13610,918
20230807,115900,3546152130,13630,13640,13640,13630,1033
20230807,115800,3532065490,13640,13640,13650,13640,1243
20230807,115700,3515104150,13640,13620,13640,13620,2516
20230807,115600,3480824540,13610,13610,13610,13610,1488
20230807,115500,3460572860,13610,13590,13610,13590,2223
20230807,115400,3430346620,13590,13590,13590,13590,1637
20230807,115300,3408099790,13590,13580,13590,13580,1037
20230807,115200,3394017320,13570,13570,13580,13570,2576
20230807,115100,3359048970,13570,13570,13570,13560,28
20230807,115000,3358669210,13570,13560,13570,13560,681
20230807,114900,3349433960,13570,13550,13570,13550,4132
20230807,114800,3293383920,13560,13540,13560,13540,1897
20230807,114700,3267679010,13540,13550,13550,13540,124
20230807,114600,3265999810,13550,13550,13550,13540,359
20230807,114500,3261137920,13550,13550,13550,13550,324
20230807,114400,3256747720,13540,13540,13540,13540,115
20230807,114300,3255190620,13540,13550,13550,13540,1206
20230807,114200,3238851320,13540,13530,13540,13530,888
20230807,114100,3226832850,13520,13520,13520,13510,736
20230807,114000,3216882520,13520,13530,13530,13520,645
20230807,113900,3208158020,13530,13530,13530,13530,199
20230807,113800,3205465550,13530,13530,13540,13530,86
20230807,113700,3204301800,13530,13540,13540,13530,282
20230807,113600,3200485930,13530,13530,13530,13530,50
20230807,113500,3199809430,13540,13540,13540,13540,11
20230807,113400,3199660490,13540,13530,13540,13520,677
20230807,113300,3190501220,13520,13520,13520,13520,542
20230807,113200,3183173380,13520,13510,13520,13510,87
20230807,113100,3181997540,13510,13510,13510,13500,658
20230807,113000,3173108350,13520,13510,13520,13510,82
20230807,112900,3172000110,13510,13510,13510,13510,351
20230807,112800,3167258100,13510,13510,13520,13510,401
20230807,112700,3161840320,13520,13520,13520,13510,124
20230807,112600,3160164660,13520,13540,13540,13520,557
20230807,112500,3152632040,13550,13510,13550,13510,1000
20230807,112400,3139098490,13520,13520,13520,13510,281
20230807,112300,3135301350,13520,13540,13540,13520,454
20230807,112200,3129159460,13540,13530,13540,13530,198
20230807,112100,3126480350,13530,13530,13540,13530,594
20230807,112000,3118442520,13530,13530,13530,13530,63
20230807,111900,3117590130,13530,13500,13530,13500,1968
20230807,111800,3090989860,13500,13510,13510,13500,353
20230807,111700,3086223440,13510,13510,13510,13510,56
20230807,111600,3085466880,13510,13510,13510,13510,110
20230807,111500,3083980780,13510,13510,13520,13510,596
20230807,111400,3075928790,13510,13520,13520,13510,634
20230807,111300,3067361230,13520,13510,13520,13510,603
20230807,111200,3059210220,13530,13500,13530,13500,1606
20230807,111100,3037509670,13510,13510,13510,13510,181
20230807,111000,3035064360,13520,13490,13520,13490,2046
20230807,110900,3007429930,13490,13500,13500,13490,180
20230807,110800,3005001460,13490,13500,13500,13490,63
20230807,110700,3004151350,13500,13500,13510,13500,3142
20230807,110600,2961734180,13510,13510,13510,13500,351
20230807,110500,2956995400,13500,13510,13510,13500,230
20230807,110400,2953889040,13510,13520,13520,13510,267
20230807,110300,2950280490,13520,13530,13530,13510,791
20230807,110200,2939586700,13530,13560,13570,13530,2283
20230807,110100,2908633380,13550,13520,13560,13520,2763
20230807,110000,2871198450,13520,13530,13530,13510,1198
20230807,105900,2854997000,13520,13520,13530,13520,711
20230807,105800,2845382600,13520,13490,13520,13490,1088
20230807,105700,2830693370,13490,13480,13490,13470,551
20230807,105600,2823268460,13480,13490,13490,13480,1169
20230807,105500,2807502140,13500,13470,13500,13470,631
20230807,105400,2798986570,13490,13490,13490,13470,683
20230807,105300,2789779370,13490,13490,13500,13480,692
20230807,105200,2780445600,13490,13480,13490,13480,843
20230807,105100,2769081480,13480,13490,13500,13480,675
20230807,105000,2759977690,13510,13490,13510,13480,1446
20230807,104900,2740456720,13490,13440,13490,13440,1399
20230807,104800,2721618330,13440,13440,13450,13440,938
20230807,104700,2709011390,13450,13460,13460,13450,286
20230807,104600,2705163920,13450,13450,13460,13450,1825
20230807,104500,2680613260,13460,13460,13460,13460,50
20230807,104400,2679940260,13470,13460,13470,13450,868
20230807,104300,2668262170,13460,13460,13470,13450,860
20230807,104200,2656687000,13460,13470,13470,13450,195
20230807,104100,2654062890,13470,13460,13470,13450,958
20230807,104000,2641174630,13460,13450,13460,13450,184
20230807,103900,2638698430,13450,13450,13450,13450,191
20230807,103800,2636129480,13450,13450,13460,13450,346
20230807,103700,2631475620,13450,13450,13450,13450,74
20230807,103600,2630480320,13450,13470,13480,13450,1299
20230807,103500,2612991310,13470,13480,13480,13470,295
20230807,103400,2609016490,13480,13500,13500,13480,967
20230807,103300,2595972890,13500,13490,13500,13490,313
20230807,103200,2591748680,13490,13500,13510,13490,353
20230807,103100,2586984390,13500,13520,13520,13500,5136
20230807,103000,2517604790,13520,13530,13530,13520,312
20230807,102900,2513386500,13530,13530,13530,13520,872
20230807,102800,2501594650,13530,13530,13540,13530,1570
20230807,102700,2480352370,13520,13530,13530,13520,78
20230807,102600,2479297390,13530,13530,13540,13530,320
20230807,102500,2474967620,13530,13550,13550,13530,1485
20230807,102400,2454868790,13550,13530,13550,13520,1193
20230807,102300,2438715000,13510,13520,13540,13510,2096
20230807,102200,2410366650,13510,13510,13520,13510,614
20230807,102100,2402071180,13510,13520,13520,13510,755
20230807,102000,2391864390,13520,13520,13520,13510,897
20230807,101900,2379740320,13520,13500,13520,13500,1596
20230807,101800,2358181540,13490,13460,13490,13460,2369
20230807,101700,2326263490,13450,13440,13460,13430,608
20230807,101600,2318092100,13430,13410,13440,13400,2459
20230807,101500,2285090430,13420,13410,13420,13410,375
20230807,101400,2280061670,13430,13430,13430,13420,143
20230807,101300,2278141580,13430,13410,13430,13410,187
20230807,101200,2275633220,13410,13420,13430,13410,427
20230807,101100,2269902350,13420,13420,13440,13410,1960
20230807,101000,2243611130,13410,13420,13420,13410,85
20230807,100900,2242470530,13420,13470,13470,13410,2736
20230807,100800,2205742570,13470,13470,13470,13470,605
20230807,100700,2197593220,13460,13450,13460,13450,540
20230807,100600,2190329730,13450,13430,13450,13430,6795
20230807,100500,2099003470,13430,13410,13430,13410,418
20230807,100400,2093396240,13420,13410,13430,13410,418
20230807,100300,2087788590,13410,13410,13420,13390,1351
20230807,100200,2069672760,13390,13440,13440,13390,4164
20230807,100100,2013865170,13430,13470,13470,13430,832
20230807,100000,2002684610,13480,13460,13480,13440,3984
20230807,095900,1949088750,13460,13450,13460,13440,930
20230807,095800,1936575500,13450,13450,13460,13450,326
20230807,095700,1932190500,13460,13460,13460,13450,1097
20230807,095600,1917432220,13460,13460,13480,13460,298
20230807,095500,1913420760,13490,13460,13500,13460,532
20230807,095400,1906246380,13450,13440,13470,13440,1420
20230807,095300,1887143710,13450,13450,13450,13450,456
20230807,095200,1881010510,13470,13460,13480,13450,1526
20230807,095100,1860461010,13450,13440,13450,13440,269
20230807,095000,1856843800,13440,13470,13470,13440,858
20230807,094900,1845297210,13470,13490,13490,13470,734
20230807,094800,1835408170,13490,13480,13490,13480,1227
20230807,094700,1818864410,13480,13480,13490,13480,364
20230807,094600,1813957360,13480,13530,13530,13480,6707
20230807,094500,1723362870,13530,13530,13530,13520,1542
20230807,094400,1702502210,13530,13540,13540,13520,2185
20230807,094300,1672942000,13540,13530,13540,13520,4472
20230807,094200,1612456540,13550,13530,13570,13520,8118
20230807,094100,1502448450,13510,13400,13540,13400,14996
20230807,094000,1300483940,13400,13380,13410,13360,5136
20230807,093900,1231733180,13380,13380,13380,13380,1990
20230807,093800,1205106980,13380,13330,13380,13310,1735
20230807,093700,1181962740,13330,13350,13370,13330,460
20230807,093600,1175823670,13360,13370,13380,13360,1061
20230807,093500,1161640590,13370,13400,13400,13370,1650
20230807,093400,1139560480,13400,13410,13410,13400,1614
20230807,093300,1117929550,13400,13400,13410,13380,887
20230807,093200,1106044270,13400,13410,13410,13380,1043
20230807,093100,1092074760,13410,13400,13410,13400,390
20230807,093000,1086846300,13400,13400,13410,13400,1320
20230807,092900,1069158290,13400,13390,13400,13390,1180
20230807,092800,1053355550,13390,13420,13420,13380,10410
20230807,092700,913922730,13420,13410,13420,13410,948
20230807,092600,901203380,13410,13420,13420,13400,679
20230807,092500,892098110,13430,13430,13430,13400,3199
20230807,092400,849215960,13430,13420,13430,13400,2118
20230807,092300,820818160,13410,13450,13450,13400,3067
20230807,092200,779667990,13450,13450,13460,13440,518
20230807,092100,772703630,13460,13450,13460,13440,2222
20230807,092000,742820540,13420,13440,13440,13420,3418
20230807,091900,696936550,13450,13450,13450,13440,593
20230807,091800,688963720,13450,13450,13450,13450,1114
20230807,091700,673980420,13450,13430,13460,13430,2582
20230807,091600,639279700,13450,13390,13450,13390,3610
20230807,091500,590797690,13380,13330,13380,13330,4044
20230807,091400,536761720,13330,13300,13340,13300,1139
20230807,091300,521591930,13290,13360,13360,13290,1356
20230807,091200,503529320,13370,13350,13370,13350,557
20230807,091100,496086430,13350,13290,13350,13280,4649
20230807,091000,434283190,13290,13340,13370,13290,1720
20230807,090900,411381070,13370,13340,13380,13340,1123
20230807,090800,396373960,13330,13320,13360,13320,169
20230807,090700,394118570,13300,13310,13310,13300,1200
20230807,090600,378152750,13350,13240,13350,13240,4233
20230807,090500,321972410,13240,13180,13240,13180,3226
20230807,090400,279365080,13190,13230,13250,13190,5846
20230807,090300,202169100,13240,13210,13240,13210,1005
20230807,090200,188873750,13210,13220,13230,13200,2768
20230807,090100,152325760,13210,13280,13280,13200,5938
20230807,090000,73823050,13280,13380,13380,13280,5519