KissMeData/356680/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204100,15756079330,4065,4065,4065,4065,17327
20230809,204000,15756079330,4065,4065,4065,4065,0
20230809,203900,15756079330,4065,4065,4065,4065,0
20230809,203800,15756079330,4065,4065,4065,4065,0
20230809,203700,15756079330,4065,4065,4065,4065,0
20230809,203600,15756079330,4065,4065,4065,4065,0
20230809,203500,15756079330,4065,4065,4065,4065,0
20230809,203400,15756079330,4065,4065,4065,4065,0
20230809,203300,15756079330,4065,4065,4065,4065,0
20230809,203200,15756079330,4065,4065,4065,4065,0
20230809,203100,15756079330,4065,4065,4065,4065,0
20230809,203000,15756079330,4065,4065,4065,4065,0
20230809,202900,15756079330,4065,4065,4065,4065,0
20230809,202800,15756079330,4065,4065,4065,4065,0
20230809,202700,15756079330,4065,4065,4065,4065,0
20230809,202600,15756079330,4065,4065,4065,4065,0
20230809,202500,15756079330,4065,4065,4065,4065,0
20230809,202400,15756079330,4065,4065,4065,4065,0
20230809,202300,15756079330,4065,4065,4065,4065,0
20230809,202200,15756079330,4065,4065,4065,4065,0
20230809,202100,15756079330,4065,4065,4065,4065,0
20230809,202000,15756079330,4065,4065,4065,4065,0
20230809,201900,15756079330,4065,4065,4065,4065,0
20230809,201800,15756079330,4065,4065,4065,4065,0
20230809,201700,15756079330,4065,4065,4065,4065,0
20230809,201600,15756079330,4065,4065,4065,4065,0
20230809,201500,15756079330,4065,4065,4065,4065,0
20230809,201400,15756079330,4065,4065,4065,4065,0
20230809,201300,15756079330,4065,4065,4065,4065,0
20230809,201200,15756079330,4065,4065,4065,4065,0
20230809,201100,15756079330,4065,4065,4065,4065,17327
20230809,201000,15756079330,4065,4065,4065,4065,0
20230809,200900,15756079330,4065,4065,4065,4065,0
20230809,200800,15756079330,4065,4065,4065,4065,0
20230809,200700,15756079330,4065,4065,4065,4065,0
20230809,200600,15756079330,4065,4065,4065,4065,0
20230809,200500,15756079330,4065,4065,4065,4065,0
20230809,200400,15756079330,4065,4065,4065,4065,0
20230809,200300,15756079330,4065,4065,4065,4065,0
20230809,200200,15756079330,4065,4065,4065,4065,0
20230809,200100,15756079330,4065,4065,4065,4065,0
20230809,200000,15756079330,4065,4065,4065,4065,0
20230809,195900,15756079330,4065,4065,4065,4065,0
20230809,195800,15756079330,4065,4065,4065,4065,0
20230809,195700,15756079330,4065,4065,4065,4065,0
20230809,195600,15756079330,4065,4065,4065,4065,0
20230809,195500,15756079330,4065,4065,4065,4065,0
20230809,195400,15756079330,4065,4065,4065,4065,0
20230809,195300,15756079330,4065,4065,4065,4065,0
20230809,195200,15756079330,4065,4065,4065,4065,0
20230809,195100,15756079330,4065,4065,4065,4065,0
20230809,195000,15756079330,4065,4065,4065,4065,0
20230809,194900,15756079330,4065,4065,4065,4065,0
20230809,194800,15756079330,4065,4065,4065,4065,0
20230809,194700,15756079330,4065,4065,4065,4065,0
20230809,194600,15756079330,4065,4065,4065,4065,0
20230809,194500,15756079330,4065,4065,4065,4065,0
20230809,194400,15756079330,4065,4065,4065,4065,0
20230809,194300,15756079330,4065,4065,4065,4065,0
20230809,194200,15756079330,4065,4065,4065,4065,0
20230809,194100,15756079330,4065,4065,4065,4065,17327
20230809,194000,15756079330,4065,4065,4065,4065,0
20230809,193900,15756079330,4065,4065,4065,4065,0
20230809,193800,15756079330,4065,4065,4065,4065,0
20230809,193700,15756079330,4065,4065,4065,4065,0
20230809,193600,15756079330,4065,4065,4065,4065,0
20230809,193500,15756079330,4065,4065,4065,4065,0
20230809,193400,15756079330,4065,4065,4065,4065,0
20230809,193300,15756079330,4065,4065,4065,4065,0
20230809,193200,15756079330,4065,4065,4065,4065,0
20230809,193100,15756079330,4065,4065,4065,4065,0
20230809,193000,15756079330,4065,4065,4065,4065,0
20230809,192900,15756079330,4065,4065,4065,4065,0
20230809,192800,15756079330,4065,4065,4065,4065,0
20230809,192700,15756079330,4065,4065,4065,4065,0
20230809,192600,15756079330,4065,4065,4065,4065,0
20230809,192500,15756079330,4065,4065,4065,4065,0
20230809,192400,15756079330,4065,4065,4065,4065,0
20230809,192300,15756079330,4065,4065,4065,4065,0
20230809,192200,15756079330,4065,4065,4065,4065,0
20230809,192100,15756079330,4065,4065,4065,4065,0
20230809,192000,15756079330,4065,4065,4065,4065,0
20230809,191900,15756079330,4065,4065,4065,4065,0
20230809,191800,15756079330,4065,4065,4065,4065,0
20230809,191700,15756079330,4065,4065,4065,4065,0
20230809,191600,15756079330,4065,4065,4065,4065,0
20230809,191500,15756079330,4065,4065,4065,4065,0
20230809,191400,15756079330,4065,4065,4065,4065,0
20230809,191300,15756079330,4065,4065,4065,4065,0
20230809,191200,15756079330,4065,4065,4065,4065,0
20230809,191100,15756079330,4065,4065,4065,4065,17327
20230809,191000,15756079330,4065,4065,4065,4065,0
20230809,190900,15756079330,4065,4065,4065,4065,0
20230809,190800,15756079330,4065,4065,4065,4065,0
20230809,190700,15756079330,4065,4065,4065,4065,0
20230809,190600,15756079330,4065,4065,4065,4065,0
20230809,190500,15756079330,4065,4065,4065,4065,0
20230809,190400,15756079330,4065,4065,4065,4065,0
20230809,190300,15756079330,4065,4065,4065,4065,0
20230809,190200,15756079330,4065,4065,4065,4065,0
20230809,190100,15756079330,4065,4065,4065,4065,0
20230809,190000,15756079330,4065,4065,4065,4065,0
20230809,185900,15756079330,4065,4065,4065,4065,0
20230809,185800,15756079330,4065,4065,4065,4065,0
20230809,185700,15756079330,4065,4065,4065,4065,0
20230809,185600,15756079330,4065,4065,4065,4065,0
20230809,185500,15756079330,4065,4065,4065,4065,0
20230809,185400,15756079330,4065,4065,4065,4065,0
20230809,185300,15756079330,4065,4065,4065,4065,0
20230809,185200,15756079330,4065,4065,4065,4065,0
20230809,185100,15756079330,4065,4065,4065,4065,0
20230809,185000,15756079330,4065,4065,4065,4065,0
20230809,184900,15756079330,4065,4065,4065,4065,0
20230809,184800,15756079330,4065,4065,4065,4065,0
20230809,184700,15756079330,4065,4065,4065,4065,0
20230809,184600,15756079330,4065,4065,4065,4065,0
20230809,184500,15756079330,4065,4065,4065,4065,0
20230809,184400,15756079330,4065,4065,4065,4065,0
20230809,184300,15756079330,4065,4065,4065,4065,0
20230809,184200,15756079330,4065,4065,4065,4065,0
20230809,184100,15756079330,4065,4065,4065,4065,17327
20230809,184000,15756079330,4065,4065,4065,4065,0
20230809,183900,15756079330,4065,4065,4065,4065,0
20230809,183800,15756079330,4065,4065,4065,4065,0
20230809,183700,15756079330,4065,4065,4065,4065,0
20230809,183600,15756079330,4065,4065,4065,4065,0
20230809,183500,15756079330,4065,4065,4065,4065,0
20230809,183400,15756079330,4065,4065,4065,4065,0
20230809,183300,15756079330,4065,4065,4065,4065,0
20230809,183200,15756079330,4065,4065,4065,4065,0
20230809,183100,15756079330,4065,4065,4065,4065,0
20230809,183000,15756079330,4065,4065,4065,4065,0
20230809,182900,15756079330,4065,4065,4065,4065,0
20230809,182800,15756079330,4065,4065,4065,4065,0
20230809,182700,15756079330,4065,4065,4065,4065,0
20230809,182600,15756079330,4065,4065,4065,4065,0
20230809,182500,15756079330,4065,4065,4065,4065,0
20230809,182400,15756079330,4065,4065,4065,4065,0
20230809,182300,15756079330,4065,4065,4065,4065,0
20230809,182200,15756079330,4065,4065,4065,4065,0
20230809,182100,15756079330,4065,4065,4065,4065,0
20230809,182000,15756079330,4065,4065,4065,4065,0
20230809,181900,15756079330,4065,4065,4065,4065,0
20230809,181800,15756079330,4065,4065,4065,4065,0
20230809,181700,15756079330,4065,4065,4065,4065,0
20230809,181600,15756079330,4065,4065,4065,4065,0
20230809,181500,15756079330,4065,4065,4065,4065,0
20230809,181400,15756079330,4065,4065,4065,4065,0
20230809,181300,15756079330,4065,4065,4065,4065,0
20230809,181200,15756079330,4065,4065,4065,4065,0
20230809,181100,15756079330,4065,4065,4065,4065,17327
20230809,181000,15756079330,4065,4065,4065,4065,0
20230809,180900,15756079330,4065,4065,4065,4065,0
20230809,180800,15756079330,4065,4065,4065,4065,0
20230809,180700,15756079330,4065,4065,4065,4065,0
20230809,180600,15756079330,4065,4065,4065,4065,0
20230809,180500,15756079330,4065,4065,4065,4065,0
20230809,180400,15756079330,4065,4065,4065,4065,0
20230809,180300,15756079330,4065,4065,4065,4065,0
20230809,180200,15756079330,4065,4065,4065,4065,0
20230809,180100,15756079330,4065,4065,4065,4065,0
20230809,180000,15756079330,4065,4065,4065,4065,0
20230809,175900,15756079330,4065,4065,4065,4065,0
20230809,175800,15756079330,4065,4065,4065,4065,0
20230809,175700,15756079330,4065,4065,4065,4065,0
20230809,175600,15756079330,4065,4065,4065,4065,0
20230809,175500,15756079330,4065,4065,4065,4065,0
20230809,175400,15756079330,4065,4065,4065,4065,0
20230809,175300,15756079330,4065,4065,4065,4065,0
20230809,175200,15756079330,4065,4065,4065,4065,0
20230809,175100,15756079330,4065,4065,4065,4065,0
20230809,175000,15756079330,4065,4065,4065,4065,0
20230809,174900,15756079330,4065,4065,4065,4065,0
20230809,174800,15756079330,4065,4065,4065,4065,0
20230809,174700,15756079330,4065,4065,4065,4065,0
20230809,174600,15756079330,4065,4065,4065,4065,0
20230809,174500,15756079330,4065,4065,4065,4065,0
20230809,174400,15756079330,4065,4065,4065,4065,0
20230809,174300,15756079330,4065,4065,4065,4065,0
20230809,174200,15756079330,4065,4065,4065,4065,0
20230809,174100,15756079330,4065,4065,4065,4065,17327
20230809,174000,15756079330,4065,4065,4065,4065,0
20230809,173900,15756079330,4065,4065,4065,4065,0
20230809,173800,15756079330,4065,4065,4065,4065,0
20230809,173700,15756079330,4065,4065,4065,4065,0
20230809,173600,15756079330,4065,4065,4065,4065,0
20230809,173500,15756079330,4065,4065,4065,4065,0
20230809,173400,15756079330,4065,4065,4065,4065,0
20230809,173300,15756079330,4065,4065,4065,4065,0
20230809,173200,15756079330,4065,4065,4065,4065,0
20230809,173100,15756079330,4065,4065,4065,4065,0
20230809,173000,15756079330,4065,4065,4065,4065,0
20230809,172900,15756079330,4065,4065,4065,4065,0
20230809,172800,15756079330,4065,4065,4065,4065,0
20230809,172700,15756079330,4065,4065,4065,4065,0
20230809,172600,15756079330,4065,4065,4065,4065,0
20230809,172500,15756079330,4065,4065,4065,4065,0
20230809,172400,15756079330,4065,4065,4065,4065,0
20230809,172300,15756079330,4065,4065,4065,4065,0
20230809,172200,15756079330,4065,4065,4065,4065,0
20230809,172100,15756079330,4065,4065,4065,4065,0
20230809,172000,15756079330,4065,4065,4065,4065,0
20230809,171900,15756079330,4065,4065,4065,4065,0
20230809,171800,15756079330,4065,4065,4065,4065,0
20230809,171700,15756079330,4065,4065,4065,4065,0
20230809,171600,15756079330,4065,4065,4065,4065,0
20230809,171500,15756079330,4065,4065,4065,4065,0
20230809,171400,15756079330,4065,4065,4065,4065,0
20230809,171300,15756079330,4065,4065,4065,4065,0
20230809,171200,15756079330,4065,4065,4065,4065,0
20230809,171100,15756079330,4065,4065,4065,4065,17327
20230809,171000,15756079330,4065,4065,4065,4065,0
20230809,170900,15756079330,4065,4065,4065,4065,0
20230809,170800,15756079330,4065,4065,4065,4065,0
20230809,170700,15756079330,4065,4065,4065,4065,0
20230809,170600,15756079330,4065,4065,4065,4065,0
20230809,170500,15756079330,4065,4065,4065,4065,0
20230809,170400,15756079330,4065,4065,4065,4065,0
20230809,170300,15756079330,4065,4065,4065,4065,0
20230809,170200,15756079330,4065,4065,4065,4065,0
20230809,170100,15756079330,4065,4065,4065,4065,0
20230809,170000,15756079330,4065,4065,4065,4065,0
20230809,165900,15756079330,4065,4065,4065,4065,0
20230809,165800,15756079330,4065,4065,4065,4065,0
20230809,165700,15756079330,4065,4065,4065,4065,0
20230809,165600,15756079330,4065,4065,4065,4065,0
20230809,165500,15756079330,4065,4065,4065,4065,0
20230809,165400,15756079330,4065,4065,4065,4065,0
20230809,165300,15756079330,4065,4065,4065,4065,0
20230809,165200,15756079330,4065,4065,4065,4065,0
20230809,165100,15756079330,4065,4065,4065,4065,0
20230809,165000,15756079330,4065,4065,4065,4065,0
20230809,164900,15756079330,4065,4065,4065,4065,0
20230809,164800,15756079330,4065,4065,4065,4065,0
20230809,164700,15756079330,4065,4065,4065,4065,0
20230809,164600,15756079330,4065,4065,4065,4065,0
20230809,164500,15756079330,4065,4065,4065,4065,0
20230809,164400,15756079330,4065,4065,4065,4065,0
20230809,164300,15756079330,4065,4065,4065,4065,0
20230809,164200,15756079330,4065,4065,4065,4065,0
20230809,164100,15756079330,4065,4065,4065,4065,17327
20230809,164000,15756079330,4065,4065,4065,4065,0
20230809,163900,15756079330,4065,4065,4065,4065,0
20230809,163800,15756079330,4065,4065,4065,4065,0
20230809,163700,15756079330,4065,4065,4065,4065,0
20230809,163600,15756079330,4065,4065,4065,4065,0
20230809,163500,15756079330,4065,4065,4065,4065,0
20230809,163400,15756079330,4065,4065,4065,4065,0
20230809,163300,15756079330,4065,4065,4065,4065,0
20230809,163200,15756079330,4065,4065,4065,4065,0
20230809,163100,15756079330,4065,4065,4065,4065,0
20230809,163000,15756079330,4065,4065,4065,4065,0
20230809,162900,15756079330,4065,4065,4065,4065,0
20230809,162800,15756079330,4065,4065,4065,4065,0
20230809,162700,15756079330,4065,4065,4065,4065,0
20230809,162600,15756079330,4065,4065,4065,4065,0
20230809,162500,15756079330,4065,4065,4065,4065,0
20230809,162400,15756079330,4065,4065,4065,4065,0
20230809,162300,15756079330,4065,4065,4065,4065,0
20230809,162200,15756079330,4065,4065,4065,4065,0
20230809,162100,15756079330,4065,4065,4065,4065,0
20230809,162000,15756079330,4065,4065,4065,4065,0
20230809,161900,15756079330,4065,4065,4065,4065,0
20230809,161800,15756079330,4065,4065,4065,4065,0
20230809,161700,15756079330,4065,4065,4065,4065,0
20230809,161600,15756079330,4065,4065,4065,4065,0
20230809,161500,15756079330,4065,4065,4065,4065,0
20230809,161400,15756079330,4065,4065,4065,4065,0
20230809,161300,15756079330,4065,4065,4065,4065,0
20230809,161200,15756079330,4065,4065,4065,4065,0
20230809,161100,15756079330,4065,4065,4065,4065,17327
20230809,161000,15756079330,4065,4065,4065,4065,0
20230809,160900,15756079330,4065,4065,4065,4065,0
20230809,160800,15756079330,4065,4065,4065,4065,0
20230809,160700,15756079330,4065,4065,4065,4065,0
20230809,160600,15756079330,4065,4065,4065,4065,0
20230809,160500,15756079330,4065,4065,4065,4065,0
20230809,160400,15756079330,4065,4065,4065,4065,0
20230809,160300,15756079330,4065,4065,4065,4065,0
20230809,160200,15756079330,4065,4065,4065,4065,0
20230809,160100,15756079330,4065,4065,4065,4065,0
20230809,160000,15756079330,4065,4065,4065,4065,0
20230809,155900,15756079330,4065,4065,4065,4065,0
20230809,155800,15756079330,4065,4065,4065,4065,0
20230809,155700,15756079330,4065,4065,4065,4065,0
20230809,155600,15756079330,4065,4065,4065,4065,0
20230809,155500,15756079330,4065,4065,4065,4065,0
20230809,155400,15756079330,4065,4065,4065,4065,0
20230809,155300,15756079330,4065,4065,4065,4065,0
20230809,155200,15756079330,4065,4065,4065,4065,0
20230809,155100,15756079330,4065,4065,4065,4065,0
20230809,155000,15756079330,4065,4065,4065,4065,0
20230809,154900,15756079330,4065,4065,4065,4065,0
20230809,154800,15756079330,4065,4065,4065,4065,0
20230809,154700,15756079330,4065,4065,4065,4065,0
20230809,154600,15756079330,4065,4065,4065,4065,0
20230809,154500,15756079330,4065,4065,4065,4065,0
20230809,154400,15756079330,4065,4065,4065,4065,0
20230809,154300,15756079330,4065,4065,4065,4065,0
20230809,154200,15756079330,4065,4065,4065,4065,0
20230809,154100,15756079330,4065,4065,4065,4065,17327
20230809,154000,15756079330,4065,4065,4065,4065,0
20230809,153900,15756079330,4065,4065,4065,4065,0
20230809,153800,15756079330,4065,4065,4065,4065,0
20230809,153700,15756079330,4065,4065,4065,4065,0
20230809,153600,15756079330,4065,4065,4065,4065,0
20230809,153500,15756079330,4065,4065,4065,4065,0
20230809,153400,15756079330,4065,4065,4065,4065,0
20230809,153300,15756079330,4065,4065,4065,4065,0
20230809,153200,15756079330,4065,4065,4065,4065,0
20230809,153100,15756079330,4065,4065,4065,4065,0
20230809,153000,15756079330,4065,4065,4065,4065,17327
20230809,152900,15685645075,4060,4060,4060,4060,0
20230809,152800,15685645075,4060,4060,4060,4060,0
20230809,152700,15685645075,4060,4060,4060,4060,0
20230809,152600,15685645075,4060,4060,4060,4060,0
20230809,152500,15685645075,4060,4060,4060,4060,0
20230809,152400,15685645075,4060,4060,4060,4060,0
20230809,152300,15685645075,4060,4060,4060,4060,0
20230809,152200,15685645075,4060,4060,4060,4060,0
20230809,152100,15685645075,4060,4060,4060,4060,0
20230809,152000,15685645075,4060,4060,4060,4060,0
20230809,151900,15685645075,4060,4045,4065,4040,8386
20230809,151800,15651709705,4045,4050,4060,4040,23199
20230809,151700,15557956295,4050,4065,4065,4050,1634
20230809,151600,15551338560,4050,4055,4065,4045,5296
20230809,151500,15529879930,4060,4060,4060,4060,996
20230809,151400,15525836170,4060,4060,4075,4055,849
20230809,151300,15522386125,4060,4070,4070,4060,2820
20230809,151200,15510913170,4070,4070,4070,4060,1720
20230809,151100,15503913920,4070,4060,4070,4045,4226
20230809,151000,15486759135,4055,4055,4055,4035,7208
20230809,150900,15457612220,4050,4035,4055,4035,4260
20230809,150800,15440351260,4035,4035,4050,4035,2692
20230809,150700,15429457195,4035,4030,4050,4020,7500
20230809,150600,15399161480,4030,4030,4030,4030,1420
20230809,150500,15393438880,4035,4030,4035,4030,270
20230809,150400,15392350080,4030,4030,4035,4030,2146
20230809,150300,15383699195,4030,4030,4030,4020,7611
20230809,150200,15353027955,4035,4050,4050,4035,600
20230809,150100,15350598510,4050,4030,4050,4015,10602
20230809,150000,15307801855,4030,4035,4035,4030,1339
20230809,145900,15302403620,4030,4030,4030,4030,5994
20230809,145800,15278247800,4025,4025,4025,4025,7
20230809,145700,15278219625,4015,4025,4025,4015,3394
20230809,145600,15264586755,4025,4030,4030,4020,215
20230809,145500,15263722320,4020,4020,4020,4020,950
20230809,145400,15259903320,4020,4020,4020,4020,2533
20230809,145300,15249720660,4030,4020,4030,4020,340
20230809,145200,15248353850,4020,4025,4025,4020,850
20230809,145100,15244936750,4020,4020,4020,4020,91
20230809,145000,15244570930,4020,4025,4025,4020,132
20230809,144900,15244039945,4025,4020,4025,4020,48
20230809,144800,15243846840,4025,4020,4025,4020,596
20230809,144700,15241450175,4015,4015,4015,4015,224
20230809,144600,15240550815,4015,4020,4020,4015,2716
20230809,144500,15229641205,4020,4030,4030,4020,222
20230809,144400,15228748515,4035,4035,4040,4035,69
20230809,144300,15228470070,4035,4020,4035,4020,1955
20230809,144200,15220610925,4020,4030,4030,4020,2679
20230809,144100,15209821255,4030,4030,4030,4030,153
20230809,144000,15209204665,4030,4030,4030,4030,501
20230809,143900,15207185635,4030,4045,4045,4030,300
20230809,143800,15205974485,4045,4045,4045,4045,70
20230809,143700,15205691335,4040,4045,4045,4040,194
20230809,143600,15204906855,4040,4030,4040,4030,1443
20230809,143500,15199080525,4030,4040,4040,4030,1698
20230809,143400,15192230415,4040,4040,4040,4035,5016
20230809,143300,15171984465,4040,4040,4040,4040,15
20230809,143200,15171923865,4045,4050,4050,4045,43
20230809,143100,15171749915,4050,4045,4050,4045,102
20230809,143000,15171336915,4045,4045,4050,4045,1349
20230809,142900,15165880205,4055,4040,4055,4040,1162
20230809,142800,15161180740,4040,4040,4040,4040,0
20230809,142700,15161180740,4040,4050,4050,4040,1649
20230809,142600,15154510505,4050,4040,4050,4040,2353
20230809,142500,15144993350,4040,4040,4040,4040,186
20230809,142400,15144241910,4045,4045,4045,4045,5
20230809,142300,15144221685,4040,4040,4040,4040,502
20230809,142200,15142193605,4045,4035,4045,4035,697
20230809,142100,15139379170,4030,4030,4030,4030,977
20230809,142000,15135441860,4025,4025,4025,4025,300
20230809,141900,15134234360,4025,4025,4025,4025,379
20230809,141800,15132708885,4020,4020,4025,4020,1227
20230809,141700,15127775935,4020,4020,4025,4020,704
20230809,141600,15124945415,4020,4015,4020,4015,78
20230809,141500,15124632240,4010,4015,4015,4010,582
20230809,141400,15122295560,4015,4015,4020,4015,117
20230809,141300,15121825760,4015,4025,4025,4015,1060
20230809,141200,15117568170,4025,4025,4030,4020,32
20230809,141100,15117439510,4020,4030,4030,4020,105
20230809,141000,15117017390,4020,4020,4025,4015,618
20230809,140900,15114535860,4025,4045,4045,4025,107
20230809,140800,15114103925,4045,4040,4055,4040,1087
20230809,140700,15109703105,4025,4020,4035,4020,1610
20230809,140600,15103218205,4025,4010,4025,4005,4948
20230809,140500,15083391795,4000,4005,4005,4000,6542
20230809,140400,15057202230,4010,4015,4015,4010,4538
20230809,140300,15039002530,4015,4010,4015,4010,1976
20230809,140200,15031071690,4010,4010,4010,4005,1488
20230809,140100,15025106020,4010,4010,4010,4010,4043
20230809,140000,15008893590,4010,4015,4015,4010,1226
20230809,135900,15003973420,4015,4025,4030,4015,1466
20230809,135800,14998083530,4025,4020,4025,4020,1138
20230809,135700,14993504175,4020,4020,4020,4015,114
20230809,135600,14993045940,4015,4015,4020,4015,938
20230809,135500,14989279815,4015,4015,4015,4010,15761
20230809,135400,14926013020,4010,4015,4015,4010,5656
20230809,135300,14903325165,4015,4015,4015,4015,3049
20230809,135200,14891083430,4015,4015,4015,4015,437
20230809,135100,14889328875,4015,4025,4025,4015,1136
20230809,135000,14884764060,4025,4020,4025,4020,1461
20230809,134900,14878888660,4025,4020,4025,4020,331
20230809,134800,14877557110,4020,4015,4020,4015,1130
20230809,134700,14873019580,4020,4025,4030,4010,18295
20230809,134600,14799401025,4030,4035,4035,4025,2776
20230809,134500,14788213380,4035,4035,4035,4030,1814
20230809,134400,14780902790,4035,4045,4045,4035,338
20230809,134300,14779538710,4045,4055,4055,4045,90
20230809,134200,14779174210,4055,4050,4055,4050,297
20230809,134100,14777970010,4050,4050,4050,4050,1
20230809,134000,14777965960,4055,4045,4055,4030,2884
20230809,133900,14766323915,4040,4050,4050,4035,2536
20230809,133800,14756090380,4035,4045,4050,4035,1706
20230809,133700,14749192750,4040,4045,4045,4040,83
20230809,133600,14748857415,4045,4045,4045,4030,214
20230809,133500,14747994025,4025,4025,4030,4025,6837
20230809,133400,14720475085,4025,4045,4045,4025,7459
20230809,133300,14690381340,4040,4040,4040,4035,100
20230809,133200,14689977345,4040,4045,4045,4035,1309
20230809,133100,14684694135,4045,4040,4045,4040,973
20230809,133000,14680763090,4040,4050,4050,4040,1464
20230809,132900,14674836810,4055,4045,4055,4045,548
20230809,132800,14672618555,4050,4050,4055,4050,101
20230809,132700,14672209500,4050,4050,4050,4040,841
20230809,132600,14668811420,4040,4040,4040,4040,3
20230809,132500,14668799300,4035,4050,4050,4035,1011
20230809,132400,14664719400,4040,4045,4060,4040,3294
20230809,132300,14651377650,4045,4045,4050,4040,158
20230809,132200,14650738705,4040,4035,4040,4030,3630
20230809,132100,14636091235,4040,4035,4040,4035,132
20230809,132000,14635558220,4035,4040,4040,4035,304
20230809,131900,14634331230,4040,4035,4040,4035,1933
20230809,131800,14626531315,4040,4040,4045,4035,13049
20230809,131700,14573857825,4040,4045,4045,4040,9180
20230809,131600,14536743240,4045,4055,4060,4045,3530
20230809,131500,14522449015,4055,4060,4060,4050,1903
20230809,131400,14514734765,4060,4065,4065,4060,1757
20230809,131300,14507601175,4060,4070,4070,4060,1184
20230809,131200,14502793735,4070,4070,4070,4070,1
20230809,131100,14502789665,4060,4065,4070,4050,12998
20230809,131000,14450062100,4065,4070,4075,4065,2230
20230809,130900,14440996500,4070,4070,4070,4070,303
20230809,130800,14439763290,4070,4070,4070,4070,1308
20230809,130700,14434439730,4075,4070,4075,4070,402
20230809,130600,14432802640,4070,4075,4075,4070,120
20230809,130500,14432314140,4070,4070,4070,4070,517
20230809,130400,14430209950,4075,4075,4075,4075,7
20230809,130300,14430181425,4070,4080,4080,4070,2906
20230809,130200,14418344645,4080,4070,4080,4060,1915
20230809,130100,14410557790,4070,4075,4075,4065,1166
20230809,130000,14405811975,4080,4080,4080,4080,203
20230809,125900,14404983735,4080,4075,4085,4070,1057
20230809,125800,14400672195,4075,4070,4075,4070,830
20230809,125700,14397291610,4075,4075,4075,4070,259
20230809,125600,14396236665,4080,4080,4080,4080,266
20230809,125500,14395151385,4080,4070,4080,4070,2873
20230809,125400,14383438465,4070,4070,4070,4070,101
20230809,125300,14383027395,4060,4065,4070,4060,1815
20230809,125200,14375644810,4065,4070,4070,4065,201
20230809,125100,14374827665,4070,4070,4070,4070,1
20230809,125000,14374823595,4075,4075,4075,4045,5345
20230809,124900,14353141975,4075,4070,4075,4070,2
20230809,124800,14353133830,4070,4050,4070,4050,2210
20230809,124700,14344165735,4050,4050,4050,4050,2431
20230809,124600,14334320185,4050,4050,4055,4050,2459
20230809,124500,14324361155,4055,4045,4055,4045,1880
20230809,124400,14316747815,4045,4045,4050,4045,1464
20230809,124300,14310824200,4045,4045,4055,4040,2502
20230809,124200,14300706205,4050,4055,4055,4050,3074
20230809,124100,14288254480,4055,4055,4060,4055,422
20230809,124000,14286543165,4060,4055,4060,4055,208
20230809,123900,14285699345,4060,4055,4065,4055,32
20230809,123800,14285569570,4065,4055,4065,4055,17
20230809,123700,14285500625,4055,4055,4055,4055,257
20230809,123600,14284458490,4060,4065,4065,4055,132
20230809,123500,14283922510,4065,4045,4065,4045,511
20230809,123400,14281853175,4050,4050,4050,4045,359
20230809,123300,14280399495,4050,4055,4055,4050,747
20230809,123200,14277373695,4070,4045,4070,4045,1719
20230809,123100,14270391370,4045,4045,4055,4045,2438
20230809,123000,14260526710,4045,4070,4075,4045,6631
20230809,122900,14233622480,4065,4065,4075,4065,1380
20230809,122800,14228012750,4065,4065,4085,4065,2132
20230809,122700,14219329095,4065,4065,4070,4065,419
20230809,122600,14217625830,4070,4060,4070,4055,1111
20230809,122500,14213112060,4060,4060,4060,4050,719
20230809,122400,14210196335,4060,4050,4060,4050,396
20230809,122300,14208591095,4055,4045,4055,4045,1721
20230809,122200,14201626550,4050,4045,4050,4045,1167
20230809,122100,14196905875,4045,4050,4055,4045,3084
20230809,122000,14184430715,4055,4055,4055,4045,1521
20230809,121900,14178270570,4055,4050,4055,4050,1284
20230809,121800,14173069980,4055,4050,4055,4045,2446
20230809,121700,14163165530,4055,4075,4080,4055,3744
20230809,121600,14147955310,4080,4080,4085,4070,3159
20230809,121500,14135066750,4080,4065,4080,4065,746
20230809,121400,14132032480,4080,4075,4080,4065,3985
20230809,121300,14115809085,4080,4070,4080,4065,2109
20230809,121200,14107221545,4075,4095,4095,4070,8226
20230809,121100,14073658140,4070,4065,4095,4060,3644
20230809,121000,14058817685,4070,4070,4070,4060,2967
20230809,120900,14046750755,4070,4070,4075,4070,668
20230809,120800,14044031410,4070,4065,4075,4060,1516
20230809,120700,14037869435,4070,4065,4070,4055,3984
20230809,120600,14021667355,4070,4070,4070,4065,340
20230809,120500,14020284270,4070,4060,4070,4055,707
20230809,120400,14017411670,4065,4065,4065,4050,354
20230809,120300,14015977520,4065,4055,4065,4050,2748
20230809,120200,14004834755,4060,4060,4060,4050,624
20230809,120100,14002301860,4060,4055,4060,4055,193
20230809,120000,14001519220,4060,4060,4065,4055,1739
20230809,115900,13994461735,4065,4065,4065,4060,117
20230809,115800,13993986155,4065,4055,4065,4055,61
20230809,115700,13993738690,4055,4055,4055,4055,30
20230809,115600,13993617040,4065,4040,4065,4035,1308
20230809,115500,13988331275,4055,4055,4065,4035,6093
20230809,115400,13963716050,4065,4055,4065,4050,5233
20230809,115300,13942502430,4055,4050,4055,4050,812
20230809,115200,13939213275,4055,4060,4060,4055,1370
20230809,115100,13933657880,4060,4060,4060,4060,2734
20230809,115000,13922557840,4060,4075,4075,4060,7528
20230809,114900,13891951020,4080,4080,4080,4080,89
20230809,114800,13891587900,4080,4075,4080,4075,1375
20230809,114700,13885979650,4075,4080,4080,4075,1305
20230809,114600,13880658215,4080,4085,4085,4080,592
20230809,114500,13878241255,4080,4085,4085,4080,370
20230809,114400,13876730955,4085,4080,4085,4080,262
20230809,114300,13875660815,4080,4080,4080,4075,775
20230809,114200,13872501635,4075,4080,4080,4075,5769
20230809,114100,13848966935,4080,4085,4085,4080,149
20230809,114000,13848358890,4085,4085,4090,4085,960
20230809,113900,13844437285,4085,4090,4090,4085,278
20230809,113800,13843300855,4090,4080,4090,4080,774
20230809,113700,13840142145,4080,4085,4090,4080,1181
20230809,113600,13835320480,4085,4090,4090,4085,3118
20230809,113500,13822569885,4090,4090,4095,4090,6313
20230809,113400,13796749710,4090,4105,4105,4090,313
20230809,113300,13795468025,4095,4100,4100,4095,1015
20230809,113200,13791309390,4105,4090,4105,4090,1686
20230809,113100,13784404550,4090,4090,4090,4090,62
20230809,113000,13784150970,4095,4095,4100,4080,5272
20230809,112900,13762614770,4100,4100,4100,4095,113
20230809,112800,13762151685,4095,4120,4120,4095,1170
20230809,112700,13757348090,4120,4120,4125,4115,1747
20230809,112600,13750150005,4120,4085,4120,4085,589
20230809,112500,13747733355,4085,4105,4105,4085,3558
20230809,112400,13733176310,4115,4110,4115,4105,1118
20230809,112300,13728579375,4110,4120,4120,4110,1983
20230809,112200,13720412835,4120,4080,4120,4080,4848
20230809,112100,13700506220,4070,4070,4070,4065,4277
20230809,112000,13683116235,4065,4080,4080,4065,1533
20230809,111900,13676884215,4080,4070,4085,4050,2922
20230809,111800,13665027100,4070,4075,4090,4065,2537
20230809,111700,13654699395,4085,4075,4085,4065,1389
20230809,111600,13649047675,4075,4080,4080,4075,2365
20230809,111500,13639407845,4085,4080,4085,4080,381
20230809,111400,13637851795,4080,4090,4090,4080,1171
20230809,111300,13633067630,4090,4095,4095,4090,1302
20230809,111200,13627742445,4095,4095,4095,4085,1140
20230809,111100,13623083275,4095,4095,4095,4085,35
20230809,111000,13622940100,4095,4080,4095,4080,1230
20230809,110900,13617916810,4080,4095,4095,4080,2231
20230809,110800,13608802780,4090,4085,4090,4080,961
20230809,110700,13604880720,4085,4080,4085,4080,2859
20230809,110600,13593209025,4080,4050,4085,4045,3674
20230809,110500,13578244365,4045,4040,4050,4035,7773
20230809,110400,13546828935,4040,4060,4060,4040,11020
20230809,110300,13502233900,4060,4065,4080,4055,4233
20230809,110200,13485038930,4065,4070,4070,4065,2656
20230809,110100,13474239615,4070,4085,4085,4065,2134
20230809,110000,13465551130,4075,4085,4085,4075,1399
20230809,105900,13459843150,4085,4080,4090,4080,1059
20230809,105800,13455517270,4085,4085,4085,4080,1071
20230809,105700,13451145300,4085,4070,4085,4070,755
20230809,105600,13448065500,4070,4035,4075,4035,8812
20230809,105500,13412342175,4035,4065,4065,4035,5517
20230809,105400,13390003330,4065,4065,4065,4055,6575
20230809,105300,13363301615,4065,4080,4080,4065,1644
20230809,105200,13356607070,4080,4080,4085,4070,615
20230809,105100,13354101310,4085,4085,4090,4070,1813
20230809,105000,13346706660,4085,4090,4090,4085,1837
20230809,104900,13339198345,4090,4075,4095,4070,1012
20230809,104800,13335065835,4070,4080,4080,4060,8526
20230809,104700,13300374055,4085,4110,4110,4085,1878
20230809,104600,13292693295,4110,4110,4110,4095,282
20230809,104500,13291537560,4110,4115,4115,4095,720
20230809,104400,13288583055,4115,4110,4115,4100,3782
20230809,104300,13273056755,4115,4115,4120,4110,4165
20230809,104200,13255925580,4115,4115,4120,4115,207
20230809,104100,13255072975,4120,4125,4125,4115,474
20230809,104000,13253121640,4120,4130,4130,4120,1662
20230809,103900,13246263150,4130,4115,4130,4105,1734
20230809,103800,13239127420,4115,4115,4120,4105,1654
20230809,103700,13232332125,4115,4115,4125,4105,2002
20230809,103600,13224098905,4115,4115,4120,4110,2113
20230809,103500,13215399055,4110,4115,4115,4105,1741
20230809,103400,13208239515,4115,4120,4120,4105,4727
20230809,103300,13188785385,4120,4110,4130,4105,10673
20230809,103200,13144825110,4085,4090,4090,4055,18198
20230809,103100,13070766315,4090,4095,4100,4080,14021
20230809,103000,13013447200,4095,4110,4120,4095,10000
20230809,102900,12972413420,4105,4105,4115,4105,6616
20230809,102800,12945250045,4105,4115,4120,4105,12480
20230809,102700,12893949360,4120,4115,4130,4115,1756
20230809,102600,12886704800,4130,4115,4130,4110,3059
20230809,102500,12874124235,4110,4115,4120,4110,3815
20230809,102400,12858429820,4115,4130,4130,4110,4416
20230809,102300,12840256900,4130,4125,4135,4120,877
20230809,102200,12836636705,4120,4150,4150,4120,3581
20230809,102100,12821831230,4150,4115,4150,4110,12865
20230809,102000,12768770410,4115,4125,4130,4115,2744
20230809,101900,12757464290,4115,4130,4130,4105,8847
20230809,101800,12721067740,4110,4145,4145,4095,34300
20230809,101700,12580093400,4145,4155,4160,4140,9295
20230809,101600,12541517990,4155,4175,4180,4150,27179
20230809,101500,12428563065,4180,4180,4185,4175,5023
20230809,101400,12407575795,4185,4205,4210,4180,9645
20230809,101300,12367182090,4210,4200,4210,4190,9386
20230809,101200,12327784670,4215,4220,4230,4195,8318
20230809,101100,12292763820,4220,4205,4230,4190,13897
20230809,101000,12234332380,4200,4220,4220,4195,10614
20230809,100900,12189724035,4200,4195,4220,4185,11759
20230809,100800,12140388900,4185,4195,4195,4175,19545
20230809,100700,12058632815,4195,4235,4240,4180,50109
20230809,100600,11847533810,4240,4255,4260,4235,16750
20230809,100500,11776494795,4265,4250,4265,4245,13004
20230809,100400,11721197350,4260,4255,4265,4250,12313
20230809,100300,11668824490,4260,4265,4265,4255,6007
20230809,100200,11643252315,4265,4290,4300,4260,22933
20230809,100100,11545092060,4300,4295,4310,4290,6704
20230809,100000,11516264815,4300,4300,4300,4290,4518
20230809,095900,11496853200,4295,4305,4310,4285,9222
20230809,095800,11457247460,4305,4295,4315,4290,2961
20230809,095700,11444509740,4300,4290,4300,4280,3798
20230809,095600,11428212800,4280,4295,4305,4280,5171
20230809,095500,11406039145,4305,4270,4315,4265,8572
20230809,095400,11369278990,4270,4265,4275,4255,5434
20230809,095300,11346133935,4275,4260,4280,4260,4669
20230809,095200,11326211010,4255,4270,4270,4255,14622
20230809,095100,11263921265,4270,4285,4285,4265,5757
20230809,095000,11239321750,4285,4295,4295,4280,4344
20230809,094900,11220715615,4290,4295,4300,4275,2480
20230809,094800,11210082035,4300,4285,4300,4270,5233
20230809,094700,11187684300,4290,4265,4295,4255,5977
20230809,094600,11162168755,4260,4275,4280,4255,12998
20230809,094500,11106694300,4275,4300,4315,4275,16926
20230809,094400,11033981585,4290,4385,4385,4290,37341
20230809,094300,10872439500,4385,4360,4390,4345,23036
20230809,094200,10771758830,4345,4340,4365,4330,13239
20230809,094100,10714256970,4330,4350,4365,4320,18874
20230809,094000,10632286910,4320,4350,4355,4310,14761
20230809,093900,10568338710,4350,4355,4355,4330,12496
20230809,093800,10514117375,4335,4365,4375,4335,11163
20230809,093700,10465449965,4365,4315,4370,4310,22415
20230809,093600,10368199730,4320,4330,4340,4310,18883
20230809,093500,10286538875,4335,4335,4350,4320,16218
20230809,093400,10216214280,4330,4280,4330,4270,16073
20230809,093300,10146993800,4280,4275,4285,4260,10441
20230809,093200,10102374035,4275,4290,4295,4275,4940
20230809,093100,10081219715,4275,4310,4320,4275,14316
20230809,093000,10019858410,4320,4315,4320,4300,11279
20230809,092900,9971257480,4310,4330,4330,4305,13187
20230809,092800,9914333660,4330,4315,4340,4305,14404
20230809,092700,9852183780,4340,4265,4355,4260,14089
20230809,092600,9791601045,4265,4255,4270,4250,4872
20230809,092500,9770871930,4255,4270,4285,4250,8949
20230809,092400,9732739895,4270,4250,4270,4245,12364
20230809,092300,9680128710,4250,4265,4275,4240,22797
20230809,092200,9583265720,4260,4295,4300,4245,38467
20230809,092100,9419238110,4300,4280,4300,4280,26664
20230809,092000,9304865750,4280,4340,4340,4275,44668
20230809,091900,9113172950,4330,4400,4410,4300,84684
20230809,091800,8746460420,4410,4390,4420,4360,16537
20230809,091700,8673896620,4390,4400,4430,4365,39205
20230809,091600,8501877435,4400,4395,4450,4385,42467
20230809,091500,8314651610,4395,4450,4450,4375,55221
20230809,091400,8071502330,4450,4415,4480,4400,48580
20230809,091300,7856218945,4415,4490,4500,4410,81575
20230809,091200,7492067940,4490,4525,4535,4480,51819
20230809,091100,7258567150,4520,4515,4540,4485,73663
20230809,091000,6925869990,4525,4560,4595,4510,159342
20230809,090900,6199032275,4555,4495,4595,4450,235766
20230809,090800,5126399255,4495,4365,4530,4365,124581
20230809,090700,4570436485,4390,4430,4445,4350,104730
20230809,090600,4110292730,4430,4360,4460,4350,86319
20230809,090500,3729604205,4375,4340,4375,4325,44750
20230809,090400,3534834655,4345,4275,4355,4270,65994
20230809,090300,3250033835,4280,4400,4410,4275,154131
20230809,090200,2580867840,4405,4320,4480,4315,264588
20230809,090100,1412510580,4320,4200,4335,4200,168493
20230809,090000,690747920,4200,4180,4250,4160,164622