KissMeData/093370/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194200,7151044320,11290,11290,11290,11290,13166
20230823,194100,7151044320,11290,11290,11290,11290,0
20230823,194000,7151044320,11290,11290,11290,11290,0
20230823,193900,7151044320,11290,11290,11290,11290,0
20230823,193800,7151044320,11290,11290,11290,11290,0
20230823,193700,7151044320,11290,11290,11290,11290,0
20230823,193600,7151044320,11290,11290,11290,11290,0
20230823,193500,7151044320,11290,11290,11290,11290,0
20230823,193400,7151044320,11290,11290,11290,11290,0
20230823,193300,7151044320,11290,11290,11290,11290,0
20230823,193200,7151044320,11290,11290,11290,11290,0
20230823,193100,7151044320,11290,11290,11290,11290,0
20230823,193000,7151044320,11290,11290,11290,11290,0
20230823,192900,7151044320,11290,11290,11290,11290,0
20230823,192800,7151044320,11290,11290,11290,11290,0
20230823,192700,7151044320,11290,11290,11290,11290,0
20230823,192600,7151044320,11290,11290,11290,11290,0
20230823,192500,7151044320,11290,11290,11290,11290,0
20230823,192400,7151044320,11290,11290,11290,11290,0
20230823,192300,7151044320,11290,11290,11290,11290,0
20230823,192200,7151044320,11290,11290,11290,11290,0
20230823,192100,7151044320,11290,11290,11290,11290,0
20230823,192000,7151044320,11290,11290,11290,11290,0
20230823,191900,7151044320,11290,11290,11290,11290,0
20230823,191800,7151044320,11290,11290,11290,11290,0
20230823,191700,7151044320,11290,11290,11290,11290,0
20230823,191600,7151044320,11290,11290,11290,11290,0
20230823,191500,7151044320,11290,11290,11290,11290,0
20230823,191400,7151044320,11290,11290,11290,11290,0
20230823,191300,7151044320,11290,11290,11290,11290,0
20230823,191200,7151044320,11290,11290,11290,11290,13166
20230823,191100,7151044320,11290,11290,11290,11290,0
20230823,191000,7151044320,11290,11290,11290,11290,0
20230823,190900,7151044320,11290,11290,11290,11290,0
20230823,190800,7151044320,11290,11290,11290,11290,0
20230823,190700,7151044320,11290,11290,11290,11290,0
20230823,190600,7151044320,11290,11290,11290,11290,0
20230823,190500,7151044320,11290,11290,11290,11290,0
20230823,190400,7151044320,11290,11290,11290,11290,0
20230823,190300,7151044320,11290,11290,11290,11290,0
20230823,190200,7151044320,11290,11290,11290,11290,0
20230823,190100,7151044320,11290,11290,11290,11290,0
20230823,190000,7151044320,11290,11290,11290,11290,0
20230823,185900,7151044320,11290,11290,11290,11290,0
20230823,185800,7151044320,11290,11290,11290,11290,0
20230823,185700,7151044320,11290,11290,11290,11290,0
20230823,185600,7151044320,11290,11290,11290,11290,0
20230823,185500,7151044320,11290,11290,11290,11290,0
20230823,185400,7151044320,11290,11290,11290,11290,0
20230823,185300,7151044320,11290,11290,11290,11290,0
20230823,185200,7151044320,11290,11290,11290,11290,0
20230823,185100,7151044320,11290,11290,11290,11290,0
20230823,185000,7151044320,11290,11290,11290,11290,0
20230823,184900,7151044320,11290,11290,11290,11290,0
20230823,184800,7151044320,11290,11290,11290,11290,0
20230823,184700,7151044320,11290,11290,11290,11290,0
20230823,184600,7151044320,11290,11290,11290,11290,0
20230823,184500,7151044320,11290,11290,11290,11290,0
20230823,184400,7151044320,11290,11290,11290,11290,0
20230823,184300,7151044320,11290,11290,11290,11290,0
20230823,184200,7151044320,11290,11290,11290,11290,13166
20230823,184100,7151044320,11290,11290,11290,11290,0
20230823,184000,7151044320,11290,11290,11290,11290,0
20230823,183900,7151044320,11290,11290,11290,11290,0
20230823,183800,7151044320,11290,11290,11290,11290,0
20230823,183700,7151044320,11290,11290,11290,11290,0
20230823,183600,7151044320,11290,11290,11290,11290,0
20230823,183500,7151044320,11290,11290,11290,11290,0
20230823,183400,7151044320,11290,11290,11290,11290,0
20230823,183300,7151044320,11290,11290,11290,11290,0
20230823,183200,7151044320,11290,11290,11290,11290,0
20230823,183100,7151044320,11290,11290,11290,11290,0
20230823,183000,7151044320,11290,11290,11290,11290,0
20230823,182900,7151044320,11290,11290,11290,11290,0
20230823,182800,7151044320,11290,11290,11290,11290,0
20230823,182700,7151044320,11290,11290,11290,11290,0
20230823,182600,7151044320,11290,11290,11290,11290,0
20230823,182500,7151044320,11290,11290,11290,11290,0
20230823,182400,7151044320,11290,11290,11290,11290,0
20230823,182300,7151044320,11290,11290,11290,11290,0
20230823,182200,7151044320,11290,11290,11290,11290,0
20230823,182100,7151044320,11290,11290,11290,11290,0
20230823,182000,7151044320,11290,11290,11290,11290,0
20230823,181900,7151044320,11290,11290,11290,11290,0
20230823,181800,7151044320,11290,11290,11290,11290,0
20230823,181700,7151044320,11290,11290,11290,11290,0
20230823,181600,7151044320,11290,11290,11290,11290,0
20230823,181500,7151044320,11290,11290,11290,11290,0
20230823,181400,7151044320,11290,11290,11290,11290,0
20230823,181300,7151044320,11290,11290,11290,11290,0
20230823,181200,7151044320,11290,11290,11290,11290,13166
20230823,181100,7151044320,11290,11290,11290,11290,0
20230823,181000,7151044320,11290,11290,11290,11290,0
20230823,180900,7151044320,11290,11290,11290,11290,0
20230823,180800,7151044320,11290,11290,11290,11290,0
20230823,180700,7151044320,11290,11290,11290,11290,0
20230823,180600,7151044320,11290,11290,11290,11290,0
20230823,180500,7151044320,11290,11290,11290,11290,0
20230823,180400,7151044320,11290,11290,11290,11290,0
20230823,180300,7151044320,11290,11290,11290,11290,0
20230823,180200,7151044320,11290,11290,11290,11290,0
20230823,180100,7151044320,11290,11290,11290,11290,0
20230823,180000,7151044320,11290,11290,11290,11290,0
20230823,175900,7151044320,11290,11290,11290,11290,0
20230823,175800,7151044320,11290,11290,11290,11290,0
20230823,175700,7151044320,11290,11290,11290,11290,0
20230823,175600,7151044320,11290,11290,11290,11290,0
20230823,175500,7151044320,11290,11290,11290,11290,0
20230823,175400,7151044320,11290,11290,11290,11290,0
20230823,175300,7151044320,11290,11290,11290,11290,0
20230823,175200,7151044320,11290,11290,11290,11290,0
20230823,175100,7151044320,11290,11290,11290,11290,0
20230823,175000,7151044320,11290,11290,11290,11290,0
20230823,174900,7151044320,11290,11290,11290,11290,0
20230823,174800,7151044320,11290,11290,11290,11290,0
20230823,174700,7151044320,11290,11290,11290,11290,0
20230823,174600,7151044320,11290,11290,11290,11290,0
20230823,174500,7151044320,11290,11290,11290,11290,0
20230823,174400,7151044320,11290,11290,11290,11290,0
20230823,174300,7151044320,11290,11290,11290,11290,0
20230823,174200,7151044320,11290,11290,11290,11290,13166
20230823,174100,7151044320,11290,11290,11290,11290,0
20230823,174000,7151044320,11290,11290,11290,11290,0
20230823,173900,7151044320,11290,11290,11290,11290,0
20230823,173800,7151044320,11290,11290,11290,11290,0
20230823,173700,7151044320,11290,11290,11290,11290,0
20230823,173600,7151044320,11290,11290,11290,11290,0
20230823,173500,7151044320,11290,11290,11290,11290,0
20230823,173400,7151044320,11290,11290,11290,11290,0
20230823,173300,7151044320,11290,11290,11290,11290,0
20230823,173200,7151044320,11290,11290,11290,11290,0
20230823,173100,7151044320,11290,11290,11290,11290,0
20230823,173000,7151044320,11290,11290,11290,11290,0
20230823,172900,7151044320,11290,11290,11290,11290,0
20230823,172800,7151044320,11290,11290,11290,11290,0
20230823,172700,7151044320,11290,11290,11290,11290,0
20230823,172600,7151044320,11290,11290,11290,11290,0
20230823,172500,7151044320,11290,11290,11290,11290,0
20230823,172400,7151044320,11290,11290,11290,11290,0
20230823,172300,7151044320,11290,11290,11290,11290,0
20230823,172200,7151044320,11290,11290,11290,11290,0
20230823,172100,7151044320,11290,11290,11290,11290,0
20230823,172000,7151044320,11290,11290,11290,11290,0
20230823,171900,7151044320,11290,11290,11290,11290,0
20230823,171800,7151044320,11290,11290,11290,11290,0
20230823,171700,7151044320,11290,11290,11290,11290,0
20230823,171600,7151044320,11290,11290,11290,11290,0
20230823,171500,7151044320,11290,11290,11290,11290,0
20230823,171400,7151044320,11290,11290,11290,11290,0
20230823,171300,7151044320,11290,11290,11290,11290,0
20230823,171200,7151044320,11290,11290,11290,11290,13166
20230823,171100,7151044320,11290,11290,11290,11290,0
20230823,171000,7151044320,11290,11290,11290,11290,0
20230823,170900,7151044320,11290,11290,11290,11290,0
20230823,170800,7151044320,11290,11290,11290,11290,0
20230823,170700,7151044320,11290,11290,11290,11290,0
20230823,170600,7151044320,11290,11290,11290,11290,0
20230823,170500,7151044320,11290,11290,11290,11290,0
20230823,170400,7151044320,11290,11290,11290,11290,0
20230823,170300,7151044320,11290,11290,11290,11290,0
20230823,170200,7151044320,11290,11290,11290,11290,0
20230823,170100,7151044320,11290,11290,11290,11290,0
20230823,170000,7151044320,11290,11290,11290,11290,0
20230823,165900,7151044320,11290,11290,11290,11290,0
20230823,165800,7151044320,11290,11290,11290,11290,0
20230823,165700,7151044320,11290,11290,11290,11290,0
20230823,165600,7151044320,11290,11290,11290,11290,0
20230823,165500,7151044320,11290,11290,11290,11290,0
20230823,165400,7151044320,11290,11290,11290,11290,0
20230823,165300,7151044320,11290,11290,11290,11290,0
20230823,165200,7151044320,11290,11290,11290,11290,0
20230823,165100,7151044320,11290,11290,11290,11290,0
20230823,165000,7151044320,11290,11290,11290,11290,0
20230823,164900,7151044320,11290,11290,11290,11290,0
20230823,164800,7151044320,11290,11290,11290,11290,0
20230823,164700,7151044320,11290,11290,11290,11290,0
20230823,164600,7151044320,11290,11290,11290,11290,0
20230823,164500,7151044320,11290,11290,11290,11290,0
20230823,164400,7151044320,11290,11290,11290,11290,0
20230823,164300,7151044320,11290,11290,11290,11290,0
20230823,164200,7151044320,11290,11290,11290,11290,13166
20230823,164100,7151044320,11290,11290,11290,11290,0
20230823,164000,7151044320,11290,11290,11290,11290,0
20230823,163900,7151044320,11290,11290,11290,11290,0
20230823,163800,7151044320,11290,11290,11290,11290,0
20230823,163700,7151044320,11290,11290,11290,11290,0
20230823,163600,7151044320,11290,11290,11290,11290,0
20230823,163500,7151044320,11290,11290,11290,11290,0
20230823,163400,7151044320,11290,11290,11290,11290,0
20230823,163300,7151044320,11290,11290,11290,11290,0
20230823,163200,7151044320,11290,11290,11290,11290,0
20230823,163100,7151044320,11290,11290,11290,11290,0
20230823,163000,7151044320,11290,11290,11290,11290,0
20230823,162900,7151044320,11290,11290,11290,11290,0
20230823,162800,7151044320,11290,11290,11290,11290,0
20230823,162700,7151044320,11290,11290,11290,11290,0
20230823,162600,7151044320,11290,11290,11290,11290,0
20230823,162500,7151044320,11290,11290,11290,11290,0
20230823,162400,7151044320,11290,11290,11290,11290,0
20230823,162300,7151044320,11290,11290,11290,11290,0
20230823,162200,7151044320,11290,11290,11290,11290,0
20230823,162100,7151044320,11290,11290,11290,11290,0
20230823,162000,7151044320,11290,11290,11290,11290,0
20230823,161900,7151044320,11290,11290,11290,11290,0
20230823,161800,7151044320,11290,11290,11290,11290,0
20230823,161700,7151044320,11290,11290,11290,11290,0
20230823,161600,7151044320,11290,11290,11290,11290,0
20230823,161500,7151044320,11290,11290,11290,11290,0
20230823,161400,7151044320,11290,11290,11290,11290,0
20230823,161300,7151044320,11290,11290,11290,11290,0
20230823,161200,7151044320,11290,11290,11290,11290,13166
20230823,161100,7151044320,11290,11290,11290,11290,0
20230823,161000,7151044320,11290,11290,11290,11290,0
20230823,160900,7151044320,11290,11290,11290,11290,0
20230823,160800,7151044320,11290,11290,11290,11290,0
20230823,160700,7151044320,11290,11290,11290,11290,0
20230823,160600,7151044320,11290,11290,11290,11290,0
20230823,160500,7151044320,11290,11290,11290,11290,0
20230823,160400,7151044320,11290,11290,11290,11290,0
20230823,160300,7151044320,11290,11290,11290,11290,0
20230823,160200,7151044320,11290,11290,11290,11290,0
20230823,160100,7151044320,11290,11290,11290,11290,0
20230823,160000,7151044320,11290,11290,11290,11290,0
20230823,155900,7151044320,11290,11290,11290,11290,0
20230823,155800,7151044320,11290,11290,11290,11290,0
20230823,155700,7151044320,11290,11290,11290,11290,0
20230823,155600,7151044320,11290,11290,11290,11290,0
20230823,155500,7151044320,11290,11290,11290,11290,0
20230823,155400,7151044320,11290,11290,11290,11290,0
20230823,155300,7151044320,11290,11290,11290,11290,0
20230823,155200,7151044320,11290,11290,11290,11290,0
20230823,155100,7151044320,11290,11290,11290,11290,0
20230823,155000,7151044320,11290,11290,11290,11290,0
20230823,154900,7151044320,11290,11290,11290,11290,0
20230823,154800,7151044320,11290,11290,11290,11290,0
20230823,154700,7151044320,11290,11290,11290,11290,0
20230823,154600,7151044320,11290,11290,11290,11290,0
20230823,154500,7151044320,11290,11290,11290,11290,0
20230823,154400,7151044320,11290,11290,11290,11290,0
20230823,154300,7151044320,11290,11290,11290,11290,0
20230823,154200,7151044320,11290,11290,11290,11290,13166
20230823,154100,7151044320,11290,11290,11290,11290,0
20230823,154000,7151044320,11290,11290,11290,11290,0
20230823,153900,7151044320,11290,11290,11290,11290,0
20230823,153800,7151044320,11290,11290,11290,11290,0
20230823,153700,7151044320,11290,11290,11290,11290,0
20230823,153600,7151044320,11290,11290,11290,11290,0
20230823,153500,7151044320,11290,11290,11290,11290,0
20230823,153400,7151044320,11290,11290,11290,11290,0
20230823,153300,7151044320,11290,11290,11290,11290,0
20230823,153200,7151044320,11290,11290,11290,11290,0
20230823,153100,7151044320,11290,11290,11290,11290,0
20230823,153000,7151044320,11290,11290,11290,11290,13166
20230823,152900,7002400180,11290,11290,11290,11290,0
20230823,152800,7002400180,11290,11290,11290,11290,0
20230823,152700,7002400180,11290,11290,11290,11290,0
20230823,152600,7002400180,11290,11290,11290,11290,0
20230823,152500,7002400180,11290,11290,11290,11290,0
20230823,152400,7002400180,11290,11290,11290,11290,0
20230823,152300,7002400180,11290,11290,11290,11290,0
20230823,152200,7002400180,11290,11290,11290,11290,0
20230823,152100,7002400180,11290,11290,11290,11290,0
20230823,152000,7002400180,11290,11290,11290,11290,0
20230823,151900,7002400180,11290,11290,11290,11270,3793
20230823,151800,6959617120,11290,11290,11290,11280,1651
20230823,151700,6940977380,11280,11290,11290,11280,939
20230823,151600,6930376970,11290,11280,11290,11270,3635
20230823,151500,6889376850,11270,11290,11300,11270,13765
20230823,151400,6734092170,11290,11290,11300,11290,1443
20230823,151300,6717797200,11300,11290,11300,11290,614
20230823,151200,6710862400,11290,11290,11300,11290,473
20230823,151100,6705520590,11290,11300,11300,11290,1441
20230823,151000,6689250010,11290,11300,11300,11290,2275
20230823,150900,6663560230,11300,11290,11300,11290,1763
20230823,150800,6643645960,11300,11290,11300,11290,1153
20230823,150700,6630619110,11290,11290,11300,11290,384
20230823,150600,6626281840,11300,11290,11300,11290,3402
20230823,150500,6587861310,11290,11300,11300,11290,16791
20230823,150400,6398129140,11300,11320,11320,11300,1735
20230823,150300,6378506050,11310,11310,11320,11310,221
20230823,150200,6376006520,11310,11310,11310,11310,503
20230823,150100,6370317590,11310,11310,11310,11310,240
20230823,150000,6367603190,11320,11320,11320,11300,3608
20230823,145900,6326822840,11310,11310,11320,11310,423
20230823,145800,6322038680,11310,11300,11320,11300,936
20230823,145700,6311448210,11300,11310,11320,11300,5289
20230823,145600,6251644200,11320,11310,11320,11300,8211
20230823,145500,6158775430,11310,11300,11310,11300,940
20230823,145400,6148148320,11310,11300,11310,11300,3834
20230823,145300,6104822390,11300,11310,11320,11300,2094
20230823,145200,6081139230,11310,11320,11320,11310,352
20230823,145100,6077155910,11320,11300,11320,11300,1263
20230823,145000,6062871090,11300,11300,11310,11300,379
20230823,144900,6058585720,11300,11310,11310,11300,2391
20230823,144800,6031566200,11310,11310,11310,11300,3262
20230823,144700,5994695660,11310,11310,11310,11310,827
20230823,144600,5985342290,11310,11310,11310,11310,931
20230823,144500,5974812680,11310,11310,11320,11310,623
20230823,144400,5967766540,11310,11300,11320,11300,2040
20230823,144300,5944693750,11300,11310,11310,11300,2797
20230823,144200,5913079850,11310,11310,11310,11300,772
20230823,144100,5904351010,11300,11310,11310,11300,283
20230823,144000,5901150710,11300,11310,11310,11300,1522
20230823,143900,5883946890,11310,11310,11320,11300,797
20230823,143800,5874932960,11310,11310,11320,11300,1873
20230823,143700,5853749500,11310,11310,11310,11310,1909
20230823,143600,5832158710,11310,11320,11320,11310,18368
20230823,143500,5624406520,11320,11330,11330,11320,2588
20230823,143400,5595108030,11330,11330,11330,11320,1973
20230823,143300,5572773130,11330,11330,11330,11320,234
20230823,143200,5570122050,11320,11330,11330,11320,68
20230823,143100,5569351830,11320,11330,11330,11320,355
20230823,143000,5565332610,11320,11320,11330,11320,1439
20230823,142900,5549039890,11330,11330,11340,11320,2053
20230823,142800,5525793150,11330,11320,11340,11320,455
20230823,142700,5520637970,11320,11320,11330,11320,253
20230823,142600,5517772730,11330,11320,11330,11320,12
20230823,142500,5517636800,11330,11320,11330,11320,10
20230823,142400,5517523530,11320,11340,11340,11320,11241
20230823,142300,5390270410,11330,11330,11340,11330,1153
20230823,142200,5377206360,11330,11340,11340,11330,1203
20230823,142100,5363574380,11330,11340,11340,11330,124
20230823,142000,5362168250,11350,11330,11350,11320,2011
20230823,141900,5339367960,11330,11330,11330,11330,722
20230823,141800,5331187700,11330,11340,11340,11330,700
20230823,141700,5323255040,11340,11340,11350,11330,224
20230823,141600,5320716070,11330,11330,11340,11330,63
20230823,141500,5320002270,11330,11320,11340,11320,162
20230823,141400,5318165350,11320,11320,11330,11320,376
20230823,141300,5313905890,11330,11320,11330,11310,6971
20230823,141200,5234993200,11320,11340,11340,11320,13171
20230823,141100,5085847650,11340,11340,11340,11330,1591
20230823,141000,5067808390,11330,11330,11340,11330,100
20230823,140900,5066674440,11340,11330,11340,11330,507
20230823,140800,5060929190,11330,11330,11340,11330,513
20230823,140700,5055116890,11330,11330,11330,11330,733
20230823,140600,5046812000,11330,11340,11340,11330,1041
20230823,140500,5035007290,11340,11340,11340,11340,21
20230823,140400,5034769150,11360,11340,11360,11340,30
20230823,140300,5034428430,11360,11360,11360,11330,174
20230823,140200,5032451820,11340,11360,11360,11340,890
20230823,140100,5022359200,11340,11360,11360,11340,14
20230823,140000,5022200370,11340,11330,11340,11330,704
20230823,135900,5014221700,11330,11340,11360,11330,2699
20230823,135800,4983625210,11340,11340,11340,11330,193
20230823,135700,4981437230,11340,11330,11340,11330,271
20230823,135600,4978366280,11340,11330,11340,11330,221
20230823,135500,4975862140,11330,11330,11330,11330,2276
20230823,135400,4950075060,11330,11330,11330,11320,440
20230823,135300,4945092080,11330,11330,11330,11320,135
20230823,135200,4943562670,11330,11320,11330,11320,257
20230823,135100,4940653410,11320,11320,11320,11320,2359
20230823,135000,4913949530,11320,11330,11330,11320,2167
20230823,134900,4889404030,11320,11320,11330,11320,171
20230823,134800,4887467090,11310,11320,11320,11310,3234
20230823,134700,4850868080,11310,11320,11320,11310,1889
20230823,134600,4829495210,11320,11320,11320,11310,2752
20230823,134500,4798355470,11310,11320,11330,11310,775
20230823,134400,4789587970,11320,11320,11320,11310,2596
20230823,134300,4760201280,11330,11320,11330,11320,384
20230823,134200,4755854380,11320,11320,11330,11320,765
20230823,134100,4747194530,11320,11320,11330,11320,3237
20230823,134000,4710551620,11320,11330,11330,11320,3425
20230823,133900,4671766720,11330,11330,11330,11320,482
20230823,133800,4666309150,11330,11330,11330,11320,1886
20230823,133700,4644940870,11330,11330,11330,11330,558
20230823,133600,4638618730,11330,11340,11340,11330,361
20230823,133500,4634527650,11330,11330,11330,11330,3
20230823,133400,4634493660,11340,11330,11340,11330,1674
20230823,133300,4615526030,11330,11350,11350,11330,2688
20230823,133200,4585044580,11340,11350,11350,11340,18
20230823,133100,4584840320,11340,11350,11350,11340,79
20230823,133000,4583944000,11340,11350,11350,11340,331
20230823,132900,4580190320,11350,11340,11350,11340,86
20230823,132800,4579214260,11340,11350,11350,11340,102
20230823,132700,4578056590,11350,11340,11350,11340,400
20230823,132600,4573516690,11340,11340,11350,11340,318
20230823,132500,4569909950,11350,11340,11350,11330,471
20230823,132400,4564569700,11350,11340,11350,11340,550
20230823,132300,4558329200,11330,11340,11340,11330,1005
20230823,132200,4546932530,11340,11330,11340,11330,852
20230823,132100,4537274900,11330,11320,11330,11320,125
20230823,132000,4535858680,11330,11330,11330,11330,421
20230823,131900,4531088750,11320,11330,11340,11320,809
20230823,131800,4521929240,11330,11330,11340,11330,129
20230823,131700,4520467630,11330,11320,11330,11310,4241
20230823,131600,4472450460,11320,11330,11330,11320,7674
20230823,131500,4385580390,11330,11340,11340,11320,5901
20230823,131400,4318721160,11340,11340,11350,11340,322
20230823,131300,4315069670,11340,11340,11350,11340,712
20230823,131200,4306995560,11340,11340,11340,11340,375
20230823,131100,4302743060,11340,11340,11340,11330,1580
20230823,131000,4284829940,11330,11330,11340,11330,747
20230823,130900,4276362500,11330,11340,11340,11330,472
20230823,130800,4271012940,11340,11330,11340,11330,443
20230823,130700,4265993630,11340,11340,11350,11340,1632
20230823,130600,4247481210,11340,11340,11340,11330,441
20230823,130500,4242480300,11340,11340,11340,11330,1619
20230823,130400,4224120930,11340,11340,11350,11340,641
20230823,130300,4216849360,11340,11340,11350,11340,354
20230823,130200,4212834950,11340,11350,11350,11340,38
20230823,130100,4212403800,11340,11340,11340,11340,536
20230823,130000,4206325560,11340,11340,11340,11330,837
20230823,125900,4196834210,11340,11350,11350,11340,4290
20230823,125800,4148184740,11350,11350,11350,11340,1608
20230823,125700,4129936100,11350,11360,11360,11350,3627
20230823,125600,4088768330,11360,11360,11360,11350,9198
20230823,125500,3984355170,11360,11370,11370,11360,3814
20230823,125400,3941028120,11370,11360,11370,11360,1512
20230823,125300,3923845680,11360,11370,11370,11360,104
20230823,125200,3922663250,11360,11360,11370,11360,446
20230823,125100,3917595930,11370,11370,11370,11360,294
20230823,125000,3914255150,11360,11360,11370,11360,689
20230823,124900,3906423420,11370,11370,11370,11360,3013
20230823,124800,3872185660,11370,11370,11370,11370,0
20230823,124700,3872185660,11370,11370,11370,11370,3439
20230823,124600,3833084230,11380,11380,11380,11370,44
20230823,124500,3832583540,11380,11370,11380,11370,154
20230823,124400,3830831030,11370,11380,11380,11370,184
20230823,124300,3828737150,11390,11380,11390,11380,66
20230823,124200,3827985770,11390,11380,11390,11370,401
20230823,124100,3823424370,11380,11370,11380,11370,678
20230823,124000,3815714440,11370,11380,11380,11370,602
20230823,123900,3808863730,11370,11360,11370,11360,1497
20230823,123800,3791842900,11370,11370,11380,11360,682
20230823,123700,3784088700,11370,11380,11380,11370,824
20230823,123600,3774718520,11380,11370,11380,11370,128
20230823,123500,3773262610,11370,11380,11380,11370,288
20230823,123400,3769987650,11370,11370,11370,11370,3405
20230823,123300,3731272800,11370,11370,11370,11360,369
20230823,123200,3727077930,11370,11360,11370,11360,2231
20230823,123100,3701731040,11360,11370,11370,11360,133
20230823,123000,3700220000,11360,11360,11370,11360,277
20230823,122900,3697072280,11360,11360,11370,11360,539
20230823,122800,3690946120,11360,11360,11360,11360,250
20230823,122700,3688106120,11360,11380,11380,11360,5957
20230823,122600,3620371110,11380,11370,11380,11370,396
20230823,122500,3615867320,11380,11370,11380,11370,200
20230823,122400,3613592060,11380,11370,11380,11370,6
20230823,122300,3613523820,11370,11370,11380,11370,1800
20230823,122200,3593046650,11380,11380,11380,11370,1250
20230823,122100,3578822650,11380,11380,11380,11370,630
20230823,122000,3571653280,11370,11370,11380,11370,500
20230823,121900,3565968230,11370,11380,11380,11370,335
20230823,121800,3562159210,11380,11380,11380,11370,183
20230823,121700,3560076700,11370,11380,11380,11370,408
20230823,121600,3555436080,11380,11370,11380,11370,243
20230823,121500,3552673130,11380,11370,11380,11370,415
20230823,121400,3547952910,11380,11380,11380,11370,124
20230823,121300,3546542020,11380,11380,11380,11370,658
20230823,121200,3539055520,11380,11380,11380,11370,239
20230823,121100,3536337870,11370,11370,11380,11370,918
20230823,121000,3525899790,11370,11370,11380,11370,146
20230823,120900,3524239370,11370,11370,11380,11370,980
20230823,120800,3513096630,11370,11380,11380,11370,89
20230823,120700,3512083840,11380,11390,11390,11380,2719
20230823,120600,3481140790,11380,11380,11380,11380,216
20230823,120500,3478682710,11380,11380,11380,11380,4
20230823,120400,3478637190,11380,11380,11380,11380,3
20230823,120300,3478603050,11380,11380,11390,11380,542
20230823,120200,3472433790,11390,11390,11390,11390,2
20230823,120100,3472411010,11380,11380,11390,11380,880
20230823,120000,3462396600,11390,11380,11390,11380,259
20230823,115900,3459448880,11390,11390,11390,11380,36
20230823,115800,3459038900,11390,11380,11390,11380,191
20230823,115700,3456863450,11380,11370,11380,11370,3437
20230823,115600,3417752600,11380,11380,11380,11370,233
20230823,115500,3415101090,11380,11370,11380,11370,825
20230823,115400,3405714850,11370,11380,11380,11370,460
20230823,115300,3400484030,11380,11380,11380,11370,87
20230823,115200,3399493980,11380,11380,11380,11370,476
20230823,115100,3394077670,11370,11370,11380,11370,952
20230823,115000,3383247580,11370,11380,11390,11370,6198
20230823,114900,3312714340,11390,11400,11400,11380,4791
20230823,114800,3258144360,11390,11390,11400,11390,920
20230823,114700,3247664130,11390,11400,11400,11390,11
20230823,114600,3247538780,11390,11400,11400,11390,769
20230823,114500,3238772910,11400,11390,11400,11390,264
20230823,114400,3235765550,11390,11400,11400,11390,1007
20230823,114300,3224287320,11390,11390,11400,11390,8
20230823,114200,3224196190,11390,11400,11400,11390,314
20230823,114100,3220618820,11400,11390,11400,11390,87
20230823,114000,3219627640,11400,11400,11400,11390,619
20230823,113900,3212577180,11390,11390,11400,11390,793
20230823,113800,3203544820,11400,11400,11400,11390,309
20230823,113700,3200024250,11400,11380,11400,11380,320
20230823,113600,3196381640,11390,11390,11390,11380,213
20230823,113500,3193955590,11390,11400,11400,11380,1491
20230823,113400,3176972690,11390,11390,11400,11390,426
20230823,113300,3172120470,11390,11390,11400,11390,152
20230823,113200,3170387690,11400,11400,11400,11390,37
20230823,113100,3169966210,11390,11390,11400,11390,262
20230823,113000,3166981900,11400,11390,11400,11390,463
20230823,112900,3161708310,11390,11400,11400,11390,383
20230823,112800,3157343640,11400,11400,11400,11390,342
20230823,112700,3153447010,11390,11400,11400,11390,170
20230823,112600,3151509030,11400,11400,11400,11390,258
20230823,112500,3148568040,11410,11390,11410,11390,693
20230823,112400,3140670000,11400,11400,11400,11390,15
20230823,112300,3140499020,11390,11390,11390,11380,561
20230823,112200,3134109240,11390,11400,11400,11390,395
20230823,112100,3129609690,11400,11380,11400,11380,705
20230823,112000,3121586420,11390,11390,11390,11390,134
20230823,111900,3120060160,11390,11390,11390,11380,428
20230823,111800,3115187410,11390,11390,11390,11380,315
20230823,111700,3111600080,11390,11390,11390,11390,63
20230823,111600,3110882510,11390,11390,11390,11380,400
20230823,111500,3106328670,11390,11390,11390,11380,1074
20230823,111400,3094104260,11380,11380,11390,11380,935
20230823,111300,3083463920,11380,11380,11380,11370,3462
20230823,111200,3044066370,11380,11380,11390,11370,5294
20230823,111100,2983821990,11380,11380,11390,11380,286
20230823,111000,2980565550,11380,11390,11390,11380,1523
20230823,110900,2963233360,11390,11390,11390,11380,1108
20230823,110800,2950624180,11380,11380,11390,11380,2133
20230823,110700,2926350580,11390,11380,11390,11380,617
20230823,110600,2919327070,11380,11390,11390,11380,1147
20230823,110500,2906273000,11380,11380,11390,11370,2960
20230823,110400,2872596840,11390,11400,11410,11380,6195
20230823,110300,2802060810,11410,11410,11420,11410,517
20230823,110200,2796160340,11410,11390,11410,11390,1074
20230823,110100,2783918920,11390,11400,11410,11390,794
20230823,110000,2774872110,11410,11400,11410,11390,1384
20230823,105900,2759094520,11400,11400,11410,11400,1131
20230823,105800,2746201000,11410,11410,11410,11400,2226
20230823,105700,2720802720,11400,11400,11410,11400,1462
20230823,105600,2704135750,11400,11400,11410,11390,1333
20230823,105500,2688939680,11410,11400,11410,11400,937
20230823,105400,2678257410,11410,11400,11410,11390,1167
20230823,105300,2664953410,11410,11410,11410,11390,1477
20230823,105200,2648112480,11410,11390,11410,11390,526
20230823,105100,2642116880,11390,11390,11400,11390,611
20230823,105000,2635157580,11390,11400,11410,11390,1841
20230823,104900,2614170100,11400,11410,11410,11400,59
20230823,104800,2613497480,11400,11400,11400,11390,1380
20230823,104700,2597765490,11400,11410,11410,11390,3885
20230823,104600,2553477230,11410,11410,11410,11410,1827
20230823,104500,2532631160,11410,11410,11420,11410,171
20230823,104400,2530679550,11410,11420,11420,11410,818
20230823,104300,2521341160,11420,11420,11420,11410,3186
20230823,104200,2484958470,11420,11430,11430,11420,1042
20230823,104100,2473058750,11430,11430,11430,11420,477
20230823,104000,2467610400,11430,11430,11430,11420,657
20230823,103900,2460100920,11430,11430,11440,11420,155
20230823,103800,2458329650,11430,11430,11430,11430,1302
20230823,103700,2443447790,11430,11440,11440,11430,19
20230823,103600,2443230470,11440,11430,11440,11430,841
20230823,103500,2433617830,11430,11430,11430,11420,672
20230823,103400,2425936880,11430,11430,11440,11430,828
20230823,103300,2416470730,11440,11440,11440,11420,1037
20230823,103200,2404616720,11440,11440,11440,11430,599
20230823,103100,2397770000,11440,11430,11440,11430,111
20230823,103000,2396500720,11430,11420,11430,11420,429
20230823,102900,2391599460,11420,11440,11440,11420,86
20230823,102800,2390616370,11440,11440,11440,11420,83
20230823,102700,2389667350,11440,11420,11440,11410,2876
20230823,102600,2356826610,11420,11410,11420,11410,10
20230823,102500,2356712430,11410,11420,11440,11410,877
20230823,102400,2346697080,11420,11420,11440,11410,774
20230823,102300,2337856010,11440,11410,11440,11410,2303
20230823,102200,2311541070,11410,11400,11410,11400,317
20230823,102100,2307927230,11410,11420,11420,11410,202
20230823,102000,2305621910,11420,11420,11420,11400,1232
20230823,101900,2291564250,11420,11390,11420,11390,3323
20230823,101800,2253665210,11390,11400,11400,11390,568
20230823,101700,2247194100,11390,11390,11400,11380,611
20230823,101600,2240235280,11390,11390,11390,11380,2171
20230823,101500,2215528480,11390,11380,11390,11370,1176
20230823,101400,2202144130,11370,11400,11410,11370,14536
20230823,101300,2036640610,11400,11410,11410,11400,596
20230823,101200,2029845730,11410,11410,11410,11400,495
20230823,101100,2024201430,11410,11410,11410,11400,1790
20230823,101000,2003793570,11410,11410,11410,11400,703
20230823,100900,1995772360,11400,11400,11410,11400,1408
20230823,100800,1979720280,11400,11400,11410,11400,1093
20230823,100700,1967252860,11410,11400,11410,11400,3511
20230823,100600,1927206270,11400,11400,11410,11400,1022
20230823,100500,1915555090,11400,11410,11410,11400,6658
20230823,100400,1839610210,11420,11430,11430,11410,1573
20230823,100300,1821648540,11430,11420,11430,11420,2078
20230823,100200,1797917590,11430,11420,11430,11420,1028
20230823,100100,1786175140,11420,11420,11430,11420,171
20230823,100000,1784221800,11430,11430,11430,11420,725
20230823,095900,1775941410,11430,11440,11440,11430,99
20230823,095800,1774809700,11430,11440,11440,11420,1600
20230823,095700,1756534770,11440,11430,11440,11420,293
20230823,095600,1753187840,11430,11440,11440,11430,366
20230823,095500,1749002170,11440,11440,11440,11430,67
20230823,095400,1748235700,11440,11430,11440,11420,2059
20230823,095300,1724709080,11440,11420,11450,11420,4830
20230823,095200,1669494100,11420,11420,11430,11410,1707
20230823,095100,1650000670,11420,11420,11420,11420,302
20230823,095000,1646551830,11420,11430,11430,11420,317
20230823,094900,1642931540,11430,11430,11430,11420,966
20230823,094800,1631898690,11430,11450,11450,11430,516
20230823,094700,1625993580,11450,11450,11460,11450,364
20230823,094600,1621825770,11440,11430,11460,11430,124
20230823,094500,1620405610,11430,11420,11460,11420,1100
20230823,094400,1607823380,11420,11420,11430,11420,862
20230823,094300,1597972490,11420,11410,11420,11410,1600
20230823,094200,1579713870,11420,11430,11430,11410,4030
20230823,094100,1533698830,11430,11420,11430,11420,516
20230823,094000,1527801250,11430,11420,11430,11420,98
20230823,093900,1526682030,11420,11430,11440,11420,1409
20230823,093800,1510583130,11440,11450,11450,11430,499
20230823,093700,1504876660,11450,11450,11450,11440,550
20230823,093600,1498582970,11440,11450,11460,11440,586
20230823,093500,1491872140,11460,11470,11470,11450,1392
20230823,093400,1475918830,11470,11470,11470,11450,219
20230823,093300,1473409200,11470,11460,11470,11440,614
20230823,093200,1466377180,11460,11450,11460,11430,6279
20230823,093100,1394529860,11450,11460,11470,11450,756
20230823,093000,1385868810,11460,11450,11470,11450,535
20230823,092900,1379737770,11450,11450,11460,11440,2697
20230823,092800,1348850040,11450,11440,11450,11440,1332
20230823,092700,1333611910,11440,11440,11450,11440,2172
20230823,092600,1308762980,11440,11430,11450,11430,595
20230823,092500,1301958080,11430,11440,11440,11430,1028
20230823,092400,1290206680,11430,11440,11440,11430,1179
20230823,092300,1276724650,11430,11420,11430,11420,1026
20230823,092200,1265001720,11430,11440,11440,11430,1911
20230823,092100,1243155120,11450,11440,11450,11430,800
20230823,092000,1234003280,11440,11430,11440,11430,146
20230823,091900,1232333140,11430,11430,11440,11430,1229
20230823,091800,1218279540,11430,11420,11430,11410,832
20230823,091700,1208777510,11420,11420,11420,11410,2837
20230823,091600,1176380250,11420,11420,11420,11410,734
20230823,091500,1168000400,11420,11410,11420,11400,1629
20230823,091400,1149420420,11410,11410,11420,11400,1634
20230823,091300,1130778770,11420,11420,11420,11400,1013
20230823,091200,1119217320,11420,11380,11430,11380,6378
20230823,091100,1046573150,11380,11380,11390,11370,3777
20230823,091000,1003596430,11380,11390,11400,11380,5226
20230823,090900,944084150,11400,11380,11410,11380,2346
20230823,090800,917351560,11390,11410,11410,11380,4066
20230823,090700,871034350,11410,11400,11430,11400,2413
20230823,090600,843499270,11400,11380,11400,11370,4456
20230823,090500,792776670,11380,11380,11390,11370,9731
20230823,090400,682080280,11380,11380,11390,11370,2850
20230823,090300,649644320,11380,11440,11440,11370,8512
20230823,090200,552558460,11440,11430,11450,11410,8323
20230823,090100,457544640,11420,11490,11490,11410,16062
20230823,090000,273662140,11490,11480,11520,11480,23783