KissMeData/093370/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194600,13033053560,11500,11500,11500,11500,25128
20230816,194500,13033053560,11500,11500,11500,11500,0
20230816,194400,13033053560,11500,11500,11500,11500,0
20230816,194300,13033053560,11500,11500,11500,11500,0
20230816,194200,13033053560,11500,11500,11500,11500,0
20230816,194100,13033053560,11500,11500,11500,11500,0
20230816,194000,13033053560,11500,11500,11500,11500,0
20230816,193900,13033053560,11500,11500,11500,11500,0
20230816,193800,13033053560,11500,11500,11500,11500,0
20230816,193700,13033053560,11500,11500,11500,11500,0
20230816,193600,13033053560,11500,11500,11500,11500,0
20230816,193500,13033053560,11500,11500,11500,11500,0
20230816,193400,13033053560,11500,11500,11500,11500,0
20230816,193300,13033053560,11500,11500,11500,11500,0
20230816,193200,13033053560,11500,11500,11500,11500,0
20230816,193100,13033053560,11500,11500,11500,11500,0
20230816,193000,13033053560,11500,11500,11500,11500,0
20230816,192900,13033053560,11500,11500,11500,11500,0
20230816,192800,13033053560,11500,11500,11500,11500,0
20230816,192700,13033053560,11500,11500,11500,11500,0
20230816,192600,13033053560,11500,11500,11500,11500,0
20230816,192500,13033053560,11500,11500,11500,11500,0
20230816,192400,13033053560,11500,11500,11500,11500,0
20230816,192300,13033053560,11500,11500,11500,11500,0
20230816,192200,13033053560,11500,11500,11500,11500,0
20230816,192100,13033053560,11500,11500,11500,11500,0
20230816,192000,13033053560,11500,11500,11500,11500,0
20230816,191900,13033053560,11500,11500,11500,11500,0
20230816,191800,13033053560,11500,11500,11500,11500,0
20230816,191700,13033053560,11500,11500,11500,11500,0
20230816,191600,13033053560,11500,11500,11500,11500,25128
20230816,191500,13033053560,11500,11500,11500,11500,0
20230816,191400,13033053560,11500,11500,11500,11500,0
20230816,191300,13033053560,11500,11500,11500,11500,0
20230816,191200,13033053560,11500,11500,11500,11500,0
20230816,191100,13033053560,11500,11500,11500,11500,0
20230816,191000,13033053560,11500,11500,11500,11500,0
20230816,190900,13033053560,11500,11500,11500,11500,0
20230816,190800,13033053560,11500,11500,11500,11500,0
20230816,190700,13033053560,11500,11500,11500,11500,0
20230816,190600,13033053560,11500,11500,11500,11500,0
20230816,190500,13033053560,11500,11500,11500,11500,0
20230816,190400,13033053560,11500,11500,11500,11500,0
20230816,190300,13033053560,11500,11500,11500,11500,0
20230816,190200,13033053560,11500,11500,11500,11500,0
20230816,190100,13033053560,11500,11500,11500,11500,0
20230816,190000,13033053560,11500,11500,11500,11500,0
20230816,185900,13033053560,11500,11500,11500,11500,0
20230816,185800,13033053560,11500,11500,11500,11500,0
20230816,185700,13033053560,11500,11500,11500,11500,0
20230816,185600,13033053560,11500,11500,11500,11500,0
20230816,185500,13033053560,11500,11500,11500,11500,0
20230816,185400,13033053560,11500,11500,11500,11500,0
20230816,185300,13033053560,11500,11500,11500,11500,0
20230816,185200,13033053560,11500,11500,11500,11500,0
20230816,185100,13033053560,11500,11500,11500,11500,0
20230816,185000,13033053560,11500,11500,11500,11500,0
20230816,184900,13033053560,11500,11500,11500,11500,0
20230816,184800,13033053560,11500,11500,11500,11500,0
20230816,184700,13033053560,11500,11500,11500,11500,0
20230816,184600,13033053560,11500,11500,11500,11500,25128
20230816,184500,13033053560,11500,11500,11500,11500,0
20230816,184400,13033053560,11500,11500,11500,11500,0
20230816,184300,13033053560,11500,11500,11500,11500,0
20230816,184200,13033053560,11500,11500,11500,11500,0
20230816,184100,13033053560,11500,11500,11500,11500,0
20230816,184000,13033053560,11500,11500,11500,11500,0
20230816,183900,13033053560,11500,11500,11500,11500,0
20230816,183800,13033053560,11500,11500,11500,11500,0
20230816,183700,13033053560,11500,11500,11500,11500,0
20230816,183600,13033053560,11500,11500,11500,11500,0
20230816,183500,13033053560,11500,11500,11500,11500,0
20230816,183400,13033053560,11500,11500,11500,11500,0
20230816,183300,13033053560,11500,11500,11500,11500,0
20230816,183200,13033053560,11500,11500,11500,11500,0
20230816,183100,13033053560,11500,11500,11500,11500,0
20230816,183000,13033053560,11500,11500,11500,11500,0
20230816,182900,13033053560,11500,11500,11500,11500,0
20230816,182800,13033053560,11500,11500,11500,11500,0
20230816,182700,13033053560,11500,11500,11500,11500,0
20230816,182600,13033053560,11500,11500,11500,11500,0
20230816,182500,13033053560,11500,11500,11500,11500,0
20230816,182400,13033053560,11500,11500,11500,11500,0
20230816,182300,13033053560,11500,11500,11500,11500,0
20230816,182200,13033053560,11500,11500,11500,11500,0
20230816,182100,13033053560,11500,11500,11500,11500,0
20230816,182000,13033053560,11500,11500,11500,11500,0
20230816,181900,13033053560,11500,11500,11500,11500,0
20230816,181800,13033053560,11500,11500,11500,11500,0
20230816,181700,13033053560,11500,11500,11500,11500,0
20230816,181600,13033053560,11500,11500,11500,11500,25128
20230816,181500,13033053560,11500,11500,11500,11500,0
20230816,181400,13033053560,11500,11500,11500,11500,0
20230816,181300,13033053560,11500,11500,11500,11500,0
20230816,181200,13033053560,11500,11500,11500,11500,0
20230816,181100,13033053560,11500,11500,11500,11500,0
20230816,181000,13033053560,11500,11500,11500,11500,0
20230816,180900,13033053560,11500,11500,11500,11500,0
20230816,180800,13033053560,11500,11500,11500,11500,0
20230816,180700,13033053560,11500,11500,11500,11500,0
20230816,180600,13033053560,11500,11500,11500,11500,0
20230816,180500,13033053560,11500,11500,11500,11500,0
20230816,180400,13033053560,11500,11500,11500,11500,0
20230816,180300,13033053560,11500,11500,11500,11500,0
20230816,180200,13033053560,11500,11500,11500,11500,0
20230816,180100,13033053560,11500,11500,11500,11500,0
20230816,180000,13033053560,11500,11500,11500,11500,0
20230816,175900,13033053560,11500,11500,11500,11500,0
20230816,175800,13033053560,11500,11500,11500,11500,0
20230816,175700,13033053560,11500,11500,11500,11500,0
20230816,175600,13033053560,11500,11500,11500,11500,0
20230816,175500,13033053560,11500,11500,11500,11500,0
20230816,175400,13033053560,11500,11500,11500,11500,0
20230816,175300,13033053560,11500,11500,11500,11500,0
20230816,175200,13033053560,11500,11500,11500,11500,0
20230816,175100,13033053560,11500,11500,11500,11500,0
20230816,175000,13033053560,11500,11500,11500,11500,0
20230816,174900,13033053560,11500,11500,11500,11500,0
20230816,174800,13033053560,11500,11500,11500,11500,0
20230816,174700,13033053560,11500,11500,11500,11500,0
20230816,174600,13033053560,11500,11500,11500,11500,25128
20230816,174500,13033053560,11500,11500,11500,11500,0
20230816,174400,13033053560,11500,11500,11500,11500,0
20230816,174300,13033053560,11500,11500,11500,11500,0
20230816,174200,13033053560,11500,11500,11500,11500,0
20230816,174100,13033053560,11500,11500,11500,11500,0
20230816,174000,13033053560,11500,11500,11500,11500,0
20230816,173900,13033053560,11500,11500,11500,11500,0
20230816,173800,13033053560,11500,11500,11500,11500,0
20230816,173700,13033053560,11500,11500,11500,11500,0
20230816,173600,13033053560,11500,11500,11500,11500,0
20230816,173500,13033053560,11500,11500,11500,11500,0
20230816,173400,13033053560,11500,11500,11500,11500,0
20230816,173300,13033053560,11500,11500,11500,11500,0
20230816,173200,13033053560,11500,11500,11500,11500,0
20230816,173100,13033053560,11500,11500,11500,11500,0
20230816,173000,13033053560,11500,11500,11500,11500,0
20230816,172900,13033053560,11500,11500,11500,11500,0
20230816,172800,13033053560,11500,11500,11500,11500,0
20230816,172700,13033053560,11500,11500,11500,11500,0
20230816,172600,13033053560,11500,11500,11500,11500,0
20230816,172500,13033053560,11500,11500,11500,11500,0
20230816,172400,13033053560,11500,11500,11500,11500,0
20230816,172300,13033053560,11500,11500,11500,11500,0
20230816,172200,13033053560,11500,11500,11500,11500,0
20230816,172100,13033053560,11500,11500,11500,11500,0
20230816,172000,13033053560,11500,11500,11500,11500,0
20230816,171900,13033053560,11500,11500,11500,11500,0
20230816,171800,13033053560,11500,11500,11500,11500,0
20230816,171700,13033053560,11500,11500,11500,11500,0
20230816,171600,13033053560,11500,11500,11500,11500,25128
20230816,171500,13033053560,11500,11500,11500,11500,0
20230816,171400,13033053560,11500,11500,11500,11500,0
20230816,171300,13033053560,11500,11500,11500,11500,0
20230816,171200,13033053560,11500,11500,11500,11500,0
20230816,171100,13033053560,11500,11500,11500,11500,0
20230816,171000,13033053560,11500,11500,11500,11500,0
20230816,170900,13033053560,11500,11500,11500,11500,0
20230816,170800,13033053560,11500,11500,11500,11500,0
20230816,170700,13033053560,11500,11500,11500,11500,0
20230816,170600,13033053560,11500,11500,11500,11500,0
20230816,170500,13033053560,11500,11500,11500,11500,0
20230816,170400,13033053560,11500,11500,11500,11500,0
20230816,170300,13033053560,11500,11500,11500,11500,0
20230816,170200,13033053560,11500,11500,11500,11500,0
20230816,170100,13033053560,11500,11500,11500,11500,0
20230816,170000,13033053560,11500,11500,11500,11500,0
20230816,165900,13033053560,11500,11500,11500,11500,0
20230816,165800,13033053560,11500,11500,11500,11500,0
20230816,165700,13033053560,11500,11500,11500,11500,0
20230816,165600,13033053560,11500,11500,11500,11500,0
20230816,165500,13033053560,11500,11500,11500,11500,0
20230816,165400,13033053560,11500,11500,11500,11500,0
20230816,165300,13033053560,11500,11500,11500,11500,0
20230816,165200,13033053560,11500,11500,11500,11500,0
20230816,165100,13033053560,11500,11500,11500,11500,0
20230816,165000,13033053560,11500,11500,11500,11500,0
20230816,164900,13033053560,11500,11500,11500,11500,0
20230816,164800,13033053560,11500,11500,11500,11500,0
20230816,164700,13033053560,11500,11500,11500,11500,0
20230816,164600,13033053560,11500,11500,11500,11500,25128
20230816,164500,13033053560,11500,11500,11500,11500,0
20230816,164400,13033053560,11500,11500,11500,11500,0
20230816,164300,13033053560,11500,11500,11500,11500,0
20230816,164200,13033053560,11500,11500,11500,11500,0
20230816,164100,13033053560,11500,11500,11500,11500,0
20230816,164000,13033053560,11500,11500,11500,11500,0
20230816,163900,13033053560,11500,11500,11500,11500,0
20230816,163800,13033053560,11500,11500,11500,11500,0
20230816,163700,13033053560,11500,11500,11500,11500,0
20230816,163600,13033053560,11500,11500,11500,11500,0
20230816,163500,13033053560,11500,11500,11500,11500,0
20230816,163400,13033053560,11500,11500,11500,11500,0
20230816,163300,13033053560,11500,11500,11500,11500,0
20230816,163200,13033053560,11500,11500,11500,11500,0
20230816,163100,13033053560,11500,11500,11500,11500,0
20230816,163000,13033053560,11500,11500,11500,11500,0
20230816,162900,13033053560,11500,11500,11500,11500,0
20230816,162800,13033053560,11500,11500,11500,11500,0
20230816,162700,13033053560,11500,11500,11500,11500,0
20230816,162600,13033053560,11500,11500,11500,11500,0
20230816,162500,13033053560,11500,11500,11500,11500,0
20230816,162400,13033053560,11500,11500,11500,11500,0
20230816,162300,13033053560,11500,11500,11500,11500,0
20230816,162200,13033053560,11500,11500,11500,11500,0
20230816,162100,13033053560,11500,11500,11500,11500,0
20230816,162000,13033053560,11500,11500,11500,11500,0
20230816,161900,13033053560,11500,11500,11500,11500,0
20230816,161800,13033053560,11500,11500,11500,11500,0
20230816,161700,13033053560,11500,11500,11500,11500,0
20230816,161600,13033053560,11500,11500,11500,11500,25128
20230816,161500,13033053560,11500,11500,11500,11500,0
20230816,161400,13033053560,11500,11500,11500,11500,0
20230816,161300,13033053560,11500,11500,11500,11500,0
20230816,161200,13033053560,11500,11500,11500,11500,0
20230816,161100,13033053560,11500,11500,11500,11500,0
20230816,161000,13033053560,11500,11500,11500,11500,0
20230816,160900,13033053560,11500,11500,11500,11500,0
20230816,160800,13033053560,11500,11500,11500,11500,0
20230816,160700,13033053560,11500,11500,11500,11500,0
20230816,160600,13033053560,11500,11500,11500,11500,0
20230816,160500,13033053560,11500,11500,11500,11500,0
20230816,160400,13033053560,11500,11500,11500,11500,0
20230816,160300,13033053560,11500,11500,11500,11500,0
20230816,160200,13033053560,11500,11500,11500,11500,0
20230816,160100,13033053560,11500,11500,11500,11500,0
20230816,160000,13033053560,11500,11500,11500,11500,0
20230816,155900,13033053560,11500,11500,11500,11500,0
20230816,155800,13033053560,11500,11500,11500,11500,0
20230816,155700,13033053560,11500,11500,11500,11500,0
20230816,155600,13033053560,11500,11500,11500,11500,0
20230816,155500,13033053560,11500,11500,11500,11500,0
20230816,155400,13033053560,11500,11500,11500,11500,0
20230816,155300,13033053560,11500,11500,11500,11500,0
20230816,155200,13033053560,11500,11500,11500,11500,0
20230816,155100,13033053560,11500,11500,11500,11500,0
20230816,155000,13033053560,11500,11500,11500,11500,0
20230816,154900,13033053560,11500,11500,11500,11500,0
20230816,154800,13033053560,11500,11500,11500,11500,0
20230816,154700,13033053560,11500,11500,11500,11500,0
20230816,154600,13033053560,11500,11500,11500,11500,25128
20230816,154500,13033053560,11500,11500,11500,11500,0
20230816,154400,13033053560,11500,11500,11500,11500,0
20230816,154300,13033053560,11500,11500,11500,11500,0
20230816,154200,13033053560,11500,11500,11500,11500,0
20230816,154100,13033053560,11500,11500,11500,11500,0
20230816,154000,13033053560,11500,11500,11500,11500,0
20230816,153900,13033053560,11500,11500,11500,11500,0
20230816,153800,13033053560,11500,11500,11500,11500,0
20230816,153700,13033053560,11500,11500,11500,11500,0
20230816,153600,13033053560,11500,11500,11500,11500,0
20230816,153500,13033053560,11500,11500,11500,11500,0
20230816,153400,13033053560,11500,11500,11500,11500,0
20230816,153300,13033053560,11500,11500,11500,11500,0
20230816,153200,13033053560,11500,11500,11500,11500,0
20230816,153100,13033053560,11500,11500,11500,11500,0
20230816,153000,13033053560,11500,11500,11500,11500,25128
20230816,152900,12744081560,11510,11510,11510,11510,0
20230816,152800,12744081560,11510,11510,11510,11510,0
20230816,152700,12744081560,11510,11510,11510,11510,0
20230816,152600,12744081560,11510,11510,11510,11510,0
20230816,152500,12744081560,11510,11510,11510,11510,0
20230816,152400,12744081560,11510,11510,11510,11510,0
20230816,152300,12744081560,11510,11510,11510,11510,0
20230816,152200,12744081560,11510,11510,11510,11510,0
20230816,152100,12744081560,11510,11510,11510,11510,0
20230816,152000,12744081560,11510,11510,11510,11510,0
20230816,151900,12744081560,11510,11500,11510,11500,14759
20230816,151800,12574321320,11500,11500,11510,11500,6562
20230816,151700,12498838320,11510,11510,11520,11510,9144
20230816,151600,12393570680,11520,11520,11520,11510,2034
20230816,151500,12370140810,11510,11510,11520,11510,2823
20230816,151400,12337628890,11510,11510,11520,11510,3818
20230816,151300,12293675700,11510,11500,11510,11500,2663
20230816,151200,12263041410,11500,11500,11520,11500,2829
20230816,151100,12230490420,11510,11500,11510,11500,3035
20230816,151000,12195573100,11500,11510,11510,11500,3340
20230816,150900,12157132040,11500,11520,11520,11500,13515
20230816,150800,12001573000,11510,11520,11520,11510,3360
20230816,150700,11962873350,11510,11510,11520,11510,5460
20230816,150600,11899980880,11520,11520,11520,11510,8924
20230816,150500,11797201980,11510,11520,11520,11510,1594
20230816,150400,11778850010,11510,11510,11520,11510,938
20230816,150300,11768050780,11510,11520,11520,11510,7672
20230816,150200,11679677680,11520,11520,11530,11520,1025
20230816,150100,11667869120,11520,11520,11520,11510,1214
20230816,150000,11653886610,11520,11520,11530,11510,2323
20230816,145900,11627125470,11520,11520,11530,11520,869
20230816,145800,11617112150,11520,11530,11530,11520,217
20230816,145700,11614612270,11520,11520,11520,11510,3431
20230816,145600,11575109000,11510,11530,11530,11510,1724
20230816,145500,11555252940,11520,11520,11530,11510,1201
20230816,145400,11541421070,11510,11520,11530,11510,1437
20230816,145300,11524876100,11520,11520,11530,11520,3014
20230816,145200,11490154520,11520,11530,11530,11520,866
20230816,145100,11480176390,11530,11520,11530,11520,1389
20230816,145000,11464163270,11520,11520,11520,11510,2265
20230816,144900,11438071440,11520,11520,11530,11510,3145
20230816,144800,11401833360,11520,11520,11530,11520,1141
20230816,144700,11388688540,11520,11510,11530,11510,1125
20230816,144600,11375728600,11520,11510,11520,11510,832
20230816,144500,11366147280,11520,11510,11520,11510,4066
20230816,144400,11319319190,11510,11520,11520,11510,2542
20230816,144300,11290035730,11520,11520,11530,11520,2418
20230816,144200,11262179950,11520,11520,11530,11520,1601
20230816,144100,11243736390,11520,11520,11530,11520,4747
20230816,144000,11189049340,11520,11520,11520,11520,811
20230816,143900,11179706620,11520,11520,11530,11520,1928
20230816,143800,11157492880,11530,11520,11530,11520,4984
20230816,143700,11100063880,11520,11530,11540,11520,4037
20230816,143600,11053517630,11530,11540,11540,11530,657
20230816,143500,11045941740,11530,11530,11540,11530,2888
20230816,143400,11012633000,11530,11530,11530,11530,4059
20230816,143300,10965832730,11530,11530,11540,11530,1427
20230816,143200,10949379190,11530,11540,11540,11530,2996
20230816,143100,10914832840,11540,11550,11550,11540,2641
20230816,143000,10884355040,11540,11530,11540,11530,4632
20230816,142900,10830925960,11540,11540,11540,11530,912
20230816,142800,10820407850,11540,11530,11540,11530,738
20230816,142700,10811896410,11530,11540,11540,11530,517
20230816,142600,10805931620,11530,11540,11540,11530,1446
20230816,142500,10789248930,11540,11540,11540,11530,459
20230816,142400,10783954110,11540,11540,11540,11530,2840
20230816,142300,10751185600,11540,11540,11540,11530,1156
20230816,142200,10737855380,11540,11530,11540,11530,2452
20230816,142100,10709583660,11530,11540,11550,11530,3789
20230816,142000,10665884360,11550,11550,11550,11540,695
20230816,141900,10657863260,11540,11550,11550,11540,2328
20230816,141800,10630998020,11540,11550,11550,11540,1002
20230816,141700,10619433190,11550,11550,11550,11540,327
20230816,141600,10615659310,11540,11550,11550,11540,1660
20230816,141500,10596498140,11550,11550,11550,11540,558
20230816,141400,10590057860,11550,11540,11550,11540,1265
20230816,141300,10575459720,11540,11540,11550,11530,1622
20230816,141200,10556741880,11540,11540,11540,11530,763
20230816,141100,10547937230,11540,11540,11540,11530,995
20230816,141000,10536461740,11530,11540,11540,11530,853
20230816,140900,10526621650,11540,11540,11540,11530,1335
20230816,140800,10511215850,11540,11540,11540,11530,1861
20230816,140700,10489740510,11540,11540,11540,11530,1104
20230816,140600,10477010860,11540,11540,11550,11530,1762
20230816,140500,10456679680,11540,11550,11550,11540,937
20230816,140400,10445866280,11550,11550,11550,11540,1975
20230816,140300,10423061020,11540,11540,11550,11540,1044
20230816,140200,10411011260,11540,11550,11550,11540,1393
20230816,140100,10394922240,11550,11540,11550,11530,1315
20230816,140000,10379747640,11540,11530,11540,11530,449
20230816,135900,10374570590,11540,11530,11540,11530,566
20230816,135800,10368041840,11530,11530,11530,11520,1645
20230816,135700,10349075080,11530,11520,11530,11520,769
20230816,135600,10340209510,11520,11520,11530,11520,249
20230816,135500,10337340690,11530,11520,11530,11510,4008
20230816,135400,10291172500,11520,11520,11530,11510,4670
20230816,135300,10237374790,11520,11530,11530,11520,3212
20230816,135200,10200372450,11520,11520,11530,11520,1950
20230816,135100,10177907940,11520,11520,11530,11520,3780
20230816,135000,10134344860,11520,11530,11530,11520,3622
20230816,134900,10092598990,11530,11520,11530,11520,2768
20230816,134800,10060705110,11520,11530,11530,11520,818
20230816,134700,10051281450,11530,11530,11530,11530,1644
20230816,134600,10032326130,11520,11520,11530,11520,2241
20230816,134500,10006489770,11530,11530,11540,11520,2706
20230816,134400,9975290760,11540,11550,11550,11530,7036
20230816,134300,9894150120,11540,11540,11550,11530,3095
20230816,134200,9858435800,11540,11550,11550,11540,1206
20230816,134100,9844518050,11550,11550,11550,11530,3350
20230816,134000,9805857150,11550,11540,11550,11540,6349
20230816,133900,9732548610,11550,11540,11550,11540,1524
20230816,133800,9714961520,11540,11550,11550,11540,4151
20230816,133700,9667056760,11550,11550,11560,11540,1369
20230816,133600,9651245600,11550,11550,11560,11550,4266
20230816,133500,9601973090,11550,11550,11560,11550,3037
20230816,133400,9566894690,11550,11560,11570,11550,4455
20230816,133300,9515425790,11570,11590,11600,11560,9919
20230816,133200,9400566280,11600,11610,11610,11600,26406
20230816,133100,9094249240,11610,11610,11610,11610,2795
20230816,133000,9061799290,11610,11610,11620,11610,5802
20230816,132900,8994436970,11610,11620,11620,11610,180
20230816,132800,8992345670,11620,11620,11620,11610,4413
20230816,132700,8941079830,11620,11620,11630,11620,2389
20230816,132600,8913318850,11620,11620,11630,11620,2572
20230816,132500,8883432040,11630,11630,11640,11620,3780
20230816,132400,8839471740,11640,11640,11640,11630,1244
20230816,132300,8825001240,11630,11630,11640,11630,3797
20230816,132200,8780824020,11630,11660,11660,11630,25559
20230816,132100,8483149270,11650,11670,11670,11650,16689
20230816,132000,8288558230,11660,11660,11670,11660,3398
20230816,131900,8248927310,11660,11660,11670,11660,2015
20230816,131800,8225431160,11670,11670,11670,11660,581
20230816,131700,8218651490,11670,11670,11670,11660,2146
20230816,131600,8193611510,11670,11660,11670,11660,464
20230816,131500,8188199650,11670,11680,11680,11660,1337
20230816,131400,8172598720,11670,11670,11670,11670,439
20230816,131300,8167475590,11670,11680,11680,11670,433
20230816,131200,8162421650,11680,11680,11680,11670,368
20230816,131100,8158126010,11670,11680,11680,11670,671
20230816,131000,8150294400,11670,11660,11670,11660,4092
20230816,130900,8102564620,11660,11680,11680,11660,7754
20230816,130800,8012102560,11680,11680,11680,11670,2265
20230816,130700,7985648580,11680,11680,11680,11670,2399
20230816,130600,7957650450,11680,11670,11680,11670,3168
20230816,130500,7920669820,11680,11670,11680,11670,1111
20230816,130400,7907702320,11680,11670,11680,11670,1679
20230816,130300,7888105270,11670,11680,11680,11670,1272
20230816,130200,7873259380,11680,11680,11680,11670,295
20230816,130100,7869814030,11670,11670,11680,11670,1280
20230816,130000,7854866010,11670,11680,11680,11670,1657
20230816,125900,7835523470,11680,11680,11680,11670,2285
20230816,125800,7808851810,11680,11670,11680,11670,4189
20230816,125700,7759952290,11670,11690,11700,11670,24268
20230816,125600,7476321090,11690,11690,11700,11690,563
20230816,125500,7469737350,11700,11690,11700,11690,1117
20230816,125400,7456668590,11690,11700,11700,11690,2972
20230816,125300,7421911560,11700,11700,11700,11690,3425
20230816,125200,7381841270,11700,11710,11710,11690,2086
20230816,125100,7357448770,11700,11700,11710,11700,3657
20230816,125000,7314661730,11700,11690,11700,11690,6409
20230816,124900,7239690040,11690,11710,11710,11690,1088
20230816,124800,7226971130,11700,11700,11700,11690,4584
20230816,124700,7173339930,11700,11700,11700,11690,827
20230816,124600,7163668660,11700,11700,11700,11690,2278
20230816,124500,7137022280,11700,11700,11700,11690,295
20230816,124400,7133572580,11700,11700,11700,11690,1099
20230816,124300,7120717730,11690,11700,11700,11690,1456
20230816,124200,7103683070,11690,11690,11700,11690,682
20230816,124100,7095710330,11690,11700,11700,11690,3017
20230816,124000,7060419260,11690,11690,11700,11690,234
20230816,123900,7057683080,11690,11690,11690,11690,767
20230816,123800,7048716850,11690,11690,11690,11680,2471
20230816,123700,7019837910,11680,11680,11690,11680,2438
20230816,123600,6991341970,11680,11680,11680,11680,659
20230816,123500,6983644850,11680,11680,11680,11680,664
20230816,123400,6975889330,11680,11680,11690,11680,505
20230816,123300,6969990870,11690,11680,11690,11680,867
20230816,123200,6959857600,11680,11690,11690,11680,211
20230816,123100,6957391760,11690,11680,11690,11680,2154
20230816,123000,6932211550,11680,11680,11680,11680,2321
20230816,122900,6905102270,11680,11670,11680,11670,592
20230816,122800,6898190230,11680,11680,11690,11680,5931
20230816,122700,6828915110,11680,11690,11690,11680,470
20230816,122600,6823424060,11680,11680,11690,11680,1782
20230816,122500,6802610290,11680,11680,11690,11680,143
20230816,122400,6800939870,11690,11680,11690,11680,127
20230816,122300,6799456350,11690,11680,11690,11680,2976
20230816,122200,6764687710,11690,11680,11690,11680,1318
20230816,122100,6749284610,11690,11680,11690,11680,912
20230816,122000,6738632280,11680,11690,11690,11680,2130
20230816,121900,6713752890,11680,11690,11690,11680,181
20230816,121800,6711637230,11690,11690,11690,11680,2300
20230816,121700,6684750830,11690,11690,11690,11680,433
20230816,121600,6679690070,11680,11680,11690,11680,411
20230816,121500,6674889500,11680,11690,11690,11680,1475
20230816,121400,6657647910,11690,11690,11690,11680,2503
20230816,121300,6628405030,11690,11690,11690,11680,1616
20230816,121200,6609516720,11690,11690,11690,11680,634
20230816,121100,6602107460,11690,11690,11690,11680,467
20230816,121000,6596648930,11690,11690,11690,11690,487
20230816,120900,6590955900,11690,11690,11690,11680,239
20230816,120800,6588163700,11680,11690,11690,11680,1475
20230816,120700,6570923310,11690,11690,11690,11690,391
20230816,120600,6566352520,11690,11680,11690,11680,797
20230816,120500,6557042820,11680,11690,11690,11680,733
20230816,120400,6548475330,11690,11690,11690,11680,709
20230816,120300,6540191360,11690,11690,11690,11680,1096
20230816,120200,6527389220,11680,11690,11690,11680,125
20230816,120100,6525928060,11680,11680,11690,11680,1934
20230816,120000,6503324860,11680,11680,11690,11680,1522
20230816,115900,6485542060,11690,11690,11690,11680,1397
20230816,115800,6469223340,11690,11690,11700,11680,1327
20230816,115700,6453713450,11690,11680,11690,11680,2075
20230816,115600,6429457450,11690,11690,11690,11680,2668
20230816,115500,6398271860,11680,11680,11690,11680,1776
20230816,115400,6377517030,11680,11700,11700,11680,5261
20230816,115300,6316020320,11690,11700,11700,11690,14824
20230816,115200,6142591340,11700,11710,11710,11700,792
20230816,115100,6133323850,11710,11710,11710,11700,3046
20230816,115000,6097675580,11710,11700,11710,11700,581
20230816,114900,6090874380,11710,11700,11710,11700,2102
20230816,114800,6066277850,11700,11700,11710,11700,2524
20230816,114700,6036745000,11700,11700,11710,11700,701
20230816,114600,6028537870,11700,11720,11720,11700,6876
20230816,114500,5948020080,11710,11720,11720,11710,5870
20230816,114400,5879233250,11720,11730,11740,11720,13386
20230816,114300,5722222080,11740,11740,11750,11730,2063
20230816,114200,5697982990,11730,11740,11740,11730,2281
20230816,114100,5671207440,11740,11740,11750,11740,341
20230816,114000,5667203690,11750,11740,11750,11740,1201
20230816,113900,5653103750,11740,11740,11750,11740,1281
20230816,113800,5638064080,11740,11740,11750,11740,1658
20230816,113700,5618586630,11740,11740,11750,11740,582
20230816,113600,5611753940,11740,11740,11750,11740,505
20230816,113500,5605825230,11740,11740,11750,11740,431
20230816,113400,5600765220,11740,11750,11750,11740,41
20230816,113300,5600283840,11750,11740,11750,11730,842
20230816,113200,5590399630,11730,11730,11740,11730,432
20230816,113100,5585332170,11740,11730,11740,11730,1112
20230816,113000,5572280950,11730,11730,11740,11730,584
20230816,112900,5565427530,11730,11730,11740,11730,818
20230816,112800,5555824490,11730,11740,11740,11730,430
20230816,112700,5550780480,11740,11730,11740,11730,1495
20230816,112600,5533241610,11730,11740,11740,11730,1077
20230816,112500,5520597890,11740,11750,11750,11740,698
20230816,112400,5512402050,11750,11740,11750,11740,367
20230816,112300,5508092630,11740,11740,11740,11730,703
20230816,112200,5499839510,11740,11750,11750,11730,4159
20230816,112100,5451011940,11750,11740,11750,11740,614
20230816,112000,5443803170,11750,11750,11750,11740,589
20230816,111900,5436883190,11760,11750,11760,11750,748
20230816,111800,5428094020,11750,11740,11750,11740,3097
20230816,111700,5391712380,11750,11740,11750,11740,418
20230816,111600,5386804160,11750,11750,11750,11740,929
20230816,111500,5375896740,11740,11750,11750,11740,104
20230816,111400,5374675020,11750,11750,11750,11740,428
20230816,111300,5369649930,11740,11750,11760,11740,3836
20230816,111200,5324585100,11760,11750,11760,11740,970
20230816,111100,5313186620,11750,11750,11750,11740,811
20230816,111000,5303664420,11740,11740,11750,11740,754
20230816,110900,5294812380,11750,11740,11750,11740,1038
20230816,110800,5282617020,11740,11750,11750,11740,742
20230816,110700,5273899250,11750,11750,11750,11740,2897
20230816,110600,5239860900,11750,11760,11760,11750,3456
20230816,110500,5199229030,11770,11760,11770,11760,2531
20230816,110400,5169464360,11770,11780,11780,11760,2848
20230816,110300,5135941760,11780,11780,11780,11770,123
20230816,110200,5134493010,11780,11770,11780,11770,281
20230816,110100,5131185490,11780,11770,11780,11770,70
20230816,110000,5130361580,11780,11780,11780,11770,1102
20230816,105900,5117384090,11780,11780,11780,11770,216
20230816,105800,5114841160,11770,11790,11790,11770,1591
20230816,105700,5096090990,11780,11770,11780,11770,1103
20230816,105600,5083099820,11780,11770,11780,11770,141
20230816,105500,5081439930,11770,11770,11770,11770,727
20230816,105400,5072883140,11770,11770,11780,11770,357
20230816,105300,5068680820,11770,11780,11780,11770,1798
20230816,105200,5047505340,11770,11770,11770,11770,239
20230816,105100,5044692310,11770,11770,11780,11760,1599
20230816,105000,5025883130,11770,11770,11780,11770,573
20230816,104900,5019138860,11770,11770,11780,11760,1064
20230816,104800,5006617190,11780,11770,11790,11760,1872
20230816,104700,4984567480,11770,11780,11790,11770,2342
20230816,104600,4956994650,11780,11780,11790,11770,1339
20230816,104500,4941226380,11770,11780,11790,11770,1291
20230816,104400,4926011930,11780,11780,11780,11780,101
20230816,104300,4924822150,11780,11770,11780,11770,477
20230816,104200,4919203120,11770,11790,11790,11770,2693
20230816,104100,4887491380,11790,11790,11790,11780,583
20230816,104000,4880617870,11780,11790,11790,11780,265
20230816,103900,4877495380,11780,11780,11790,11780,479
20230816,103800,4871852660,11780,11770,11790,11770,1311
20230816,103700,4856411400,11770,11780,11780,11770,379
20230816,103600,4851948010,11780,11760,11780,11760,816
20230816,103500,4842338000,11770,11770,11780,11760,526
20230816,103400,4836147530,11770,11760,11770,11760,387
20230816,103300,4831595020,11760,11750,11760,11750,1253
20230816,103200,4816862810,11760,11760,11760,11750,788
20230816,103100,4807603540,11760,11760,11760,11750,300
20230816,103000,4804076720,11760,11740,11770,11740,11587
20230816,102900,4667919560,11740,11750,11750,11730,575
20230816,102800,4661170090,11740,11750,11750,11730,778
20230816,102700,4652040540,11740,11740,11750,11740,1160
20230816,102600,4638417740,11750,11740,11750,11740,649
20230816,102500,4630793880,11750,11750,11750,11740,424
20230816,102400,4625814280,11750,11740,11750,11740,66
20230816,102300,4625038950,11740,11750,11750,11730,203
20230816,102200,4622655150,11750,11730,11750,11720,2737
20230816,102100,4590544870,11730,11730,11740,11730,468
20230816,102000,4585055190,11730,11720,11730,11720,457
20230816,101900,4579694980,11730,11730,11730,11720,681
20230816,101800,4571709470,11730,11730,11740,11720,940
20230816,101700,4560681790,11730,11740,11750,11720,2891
20230816,101600,4526775320,11740,11760,11760,11740,1434
20230816,101500,4509936180,11750,11760,11770,11750,6712
20230816,101400,4431031660,11770,11770,11770,11760,2871
20230816,101300,4397251220,11770,11770,11770,11760,2429
20230816,101200,4368662810,11770,11770,11770,11760,446
20230816,101100,4363413980,11770,11770,11770,11760,1282
20230816,101000,4348324930,11760,11760,11770,11750,989
20230816,100900,4336692410,11770,11760,11770,11750,1149
20230816,100800,4323180040,11760,11730,11760,11730,1331
20230816,100700,4307553750,11740,11740,11740,11730,1531
20230816,100600,4289592500,11740,11740,11750,11730,1754
20230816,100500,4269000840,11740,11730,11740,11730,571
20230816,100400,4262297910,11730,11730,11740,11720,639
20230816,100300,4254803530,11730,11710,11730,11700,2860
20230816,100200,4221289050,11710,11700,11710,11700,250
20230816,100100,4218361600,11700,11700,11730,11690,7987
20230816,100000,4124880780,11690,11700,11700,11690,2092
20230816,095900,4100422830,11690,11700,11700,11690,774
20230816,095800,4091373210,11700,11700,11700,11690,1346
20230816,095700,4075625470,11700,11700,11710,11690,1357
20230816,095600,4059751510,11700,11700,11700,11690,3197
20230816,095500,4022347110,11690,11690,11690,11680,6046
20230816,095400,3951672340,11690,11690,11690,11680,6390
20230816,095300,3876973350,11690,11710,11710,11680,6173
20230816,095200,3804773590,11700,11730,11740,11700,7913
20230816,095100,3712008890,11730,11750,11760,11730,2907
20230816,095000,3677878700,11760,11740,11770,11730,1906
20230816,094900,3655494320,11740,11720,11740,11710,3982
20230816,094800,3608839090,11700,11700,11720,11680,21275
20230816,094700,3360138650,11690,11700,11710,11690,8091
20230816,094600,3265485610,11710,11740,11750,11700,12218
20230816,094500,3122294580,11740,11750,11760,11740,3514
20230816,094400,3081004020,11750,11770,11770,11750,4607
20230816,094300,3026836550,11770,11770,11770,11750,13692
20230816,094200,2865805500,11770,11780,11790,11770,2891
20230816,094100,2831762890,11780,11800,11810,11780,12810
20230816,094000,2680663790,11810,11820,11820,11800,9688
20230816,093900,2566280390,11820,11820,11830,11810,1517
20230816,093800,2548352310,11820,11820,11830,11820,1996
20230816,093700,2524759330,11830,11830,11830,11820,5770
20230816,093600,2456539860,11830,11830,11840,11820,6659
20230816,093500,2377773640,11840,11840,11840,11830,4228
20230816,093400,2327737400,11840,11880,11880,11830,16869
20230816,093300,2127792460,11890,11900,11900,11870,17430
20230816,093200,1920648600,11900,11900,11900,11890,3756
20230816,093100,1875973610,11900,11900,11900,11890,1180
20230816,093000,1861936500,11900,11910,11910,11890,5190
20230816,092900,1800162810,11920,11900,11920,11900,3212
20230816,092800,1761908750,11900,11900,11910,11900,3121
20230816,092700,1724768750,11900,11910,11910,11900,10109
20230816,092600,1604460610,11900,11910,11920,11900,3095
20230816,092500,1567595820,11920,11920,11920,11910,2204
20230816,092400,1541340850,11920,11920,11920,11910,2327
20230816,092300,1513615250,11920,11940,11950,11910,5769
20230816,092200,1444803910,11940,11940,11950,11930,1219
20230816,092100,1430250710,11950,11930,11950,11930,775
20230816,092000,1421004720,11930,11910,11930,11900,4346
20230816,091900,1369206780,11910,11900,11910,11900,4833
20230816,091800,1311658510,11900,11910,11910,11900,1856
20230816,091700,1289569450,11910,11900,11910,11890,5026
20230816,091600,1229757660,11900,11900,11910,11900,10601
20230816,091500,1103605430,11910,11920,11920,11910,4293
20230816,091400,1052471300,11910,11910,11920,11910,1224
20230816,091300,1037892310,11910,11910,11920,11900,5089
20230816,091200,977291010,11910,11920,11920,11910,6476
20230816,091100,900150580,11920,11960,11960,11920,7040
20230816,091000,816168190,11950,11960,11960,11950,562
20230816,090900,809450020,11960,11950,11960,11940,2801
20230816,090800,775965420,11950,11970,11980,11930,7131
20230816,090700,690718310,11960,11950,11970,11930,5309
20230816,090600,627284060,11950,11960,11970,11940,1283
20230816,090500,611943940,11970,11970,11980,11960,2763
20230816,090400,578869160,11960,11900,11970,11900,5228
20230816,090300,516522710,11900,11920,11920,11880,8230
20230816,090200,418604610,11910,11910,11930,11900,5923
20230816,090100,348029410,11900,12020,12050,11900,20332
20230816,090000,104599820,12010,12070,12080,12010,8660