KissMeData/010140/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184900,71160670320,8910,8910,8910,8910,164944
20230804,184800,71160670320,8910,8910,8910,8910,0
20230804,184700,71160670320,8910,8910,8910,8910,0
20230804,184600,71160670320,8910,8910,8910,8910,0
20230804,184500,71160670320,8910,8910,8910,8910,0
20230804,184400,71160670320,8910,8910,8910,8910,0
20230804,184300,71160670320,8910,8910,8910,8910,0
20230804,184200,71160670320,8910,8910,8910,8910,0
20230804,184100,71160670320,8910,8910,8910,8910,0
20230804,184000,71160670320,8910,8910,8910,8910,0
20230804,183900,71160670320,8910,8910,8910,8910,0
20230804,183800,71160670320,8910,8910,8910,8910,0
20230804,183700,71160670320,8910,8910,8910,8910,0
20230804,183600,71160670320,8910,8910,8910,8910,0
20230804,183500,71160670320,8910,8910,8910,8910,0
20230804,183400,71160670320,8910,8910,8910,8910,0
20230804,183300,71160670320,8910,8910,8910,8910,0
20230804,183200,71160670320,8910,8910,8910,8910,0
20230804,183100,71160670320,8910,8910,8910,8910,0
20230804,183000,71160670320,8910,8910,8910,8910,0
20230804,182900,71160670320,8910,8910,8910,8910,0
20230804,182800,71160670320,8910,8910,8910,8910,0
20230804,182700,71160670320,8910,8910,8910,8910,0
20230804,182600,71160670320,8910,8910,8910,8910,0
20230804,182500,71160670320,8910,8910,8910,8910,0
20230804,182400,71160670320,8910,8910,8910,8910,0
20230804,182300,71160670320,8910,8910,8910,8910,0
20230804,182200,71160670320,8910,8910,8910,8910,0
20230804,182100,71160670320,8910,8910,8910,8910,0
20230804,182000,71160670320,8910,8910,8910,8910,0
20230804,181900,71160670320,8910,8910,8910,8910,164944
20230804,181800,71160670320,8910,8910,8910,8910,0
20230804,181700,71160670320,8910,8910,8910,8910,0
20230804,181600,71160670320,8910,8910,8910,8910,0
20230804,181500,71160670320,8910,8910,8910,8910,0
20230804,181400,71160670320,8910,8910,8910,8910,0
20230804,181300,71160670320,8910,8910,8910,8910,0
20230804,181200,71160670320,8910,8910,8910,8910,0
20230804,181100,71160670320,8910,8910,8910,8910,0
20230804,181000,71160670320,8910,8910,8910,8910,0
20230804,180900,71160670320,8910,8910,8910,8910,0
20230804,180800,71160670320,8910,8910,8910,8910,0
20230804,180700,71160670320,8910,8910,8910,8910,0
20230804,180600,71160670320,8910,8910,8910,8910,0
20230804,180500,71160670320,8910,8910,8910,8910,0
20230804,180400,71160670320,8910,8910,8910,8910,0
20230804,180300,71160670320,8910,8910,8910,8910,0
20230804,180200,71160670320,8910,8910,8910,8910,0
20230804,180100,71160670320,8910,8910,8910,8910,0
20230804,180000,71160670320,8910,8910,8910,8910,0
20230804,175900,71160670320,8910,8910,8910,8910,0
20230804,175800,71160670320,8910,8910,8910,8910,0
20230804,175700,71160670320,8910,8910,8910,8910,0
20230804,175600,71160670320,8910,8910,8910,8910,0
20230804,175500,71160670320,8910,8910,8910,8910,0
20230804,175400,71160670320,8910,8910,8910,8910,0
20230804,175300,71160670320,8910,8910,8910,8910,0
20230804,175200,71160670320,8910,8910,8910,8910,0
20230804,175100,71160670320,8910,8910,8910,8910,0
20230804,175000,71160670320,8910,8910,8910,8910,0
20230804,174900,71160670320,8910,8910,8910,8910,164944
20230804,174800,71160670320,8910,8910,8910,8910,0
20230804,174700,71160670320,8910,8910,8910,8910,0
20230804,174600,71160670320,8910,8910,8910,8910,0
20230804,174500,71160670320,8910,8910,8910,8910,0
20230804,174400,71160670320,8910,8910,8910,8910,0
20230804,174300,71160670320,8910,8910,8910,8910,0
20230804,174200,71160670320,8910,8910,8910,8910,0
20230804,174100,71160670320,8910,8910,8910,8910,0
20230804,174000,71160670320,8910,8910,8910,8910,0
20230804,173900,71160670320,8910,8910,8910,8910,0
20230804,173800,71160670320,8910,8910,8910,8910,0
20230804,173700,71160670320,8910,8910,8910,8910,0
20230804,173600,71160670320,8910,8910,8910,8910,0
20230804,173500,71160670320,8910,8910,8910,8910,0
20230804,173400,71160670320,8910,8910,8910,8910,0
20230804,173300,71160670320,8910,8910,8910,8910,0
20230804,173200,71160670320,8910,8910,8910,8910,0
20230804,173100,71160670320,8910,8910,8910,8910,0
20230804,173000,71160670320,8910,8910,8910,8910,0
20230804,172900,71160670320,8910,8910,8910,8910,0
20230804,172800,71160670320,8910,8910,8910,8910,0
20230804,172700,71160670320,8910,8910,8910,8910,0
20230804,172600,71160670320,8910,8910,8910,8910,0
20230804,172500,71160670320,8910,8910,8910,8910,0
20230804,172400,71160670320,8910,8910,8910,8910,0
20230804,172300,71160670320,8910,8910,8910,8910,0
20230804,172200,71160670320,8910,8910,8910,8910,0
20230804,172100,71160670320,8910,8910,8910,8910,0
20230804,172000,71160670320,8910,8910,8910,8910,0
20230804,171900,71160670320,8910,8910,8910,8910,164944
20230804,171800,71160670320,8910,8910,8910,8910,0
20230804,171700,71160670320,8910,8910,8910,8910,0
20230804,171600,71160670320,8910,8910,8910,8910,0
20230804,171500,71160670320,8910,8910,8910,8910,0
20230804,171400,71160670320,8910,8910,8910,8910,0
20230804,171300,71160670320,8910,8910,8910,8910,0
20230804,171200,71160670320,8910,8910,8910,8910,0
20230804,171100,71160670320,8910,8910,8910,8910,0
20230804,171000,71160670320,8910,8910,8910,8910,0
20230804,170900,71160670320,8910,8910,8910,8910,0
20230804,170800,71160670320,8910,8910,8910,8910,0
20230804,170700,71160670320,8910,8910,8910,8910,0
20230804,170600,71160670320,8910,8910,8910,8910,0
20230804,170500,71160670320,8910,8910,8910,8910,0
20230804,170400,71160670320,8910,8910,8910,8910,0
20230804,170300,71160670320,8910,8910,8910,8910,0
20230804,170200,71160670320,8910,8910,8910,8910,0
20230804,170100,71160670320,8910,8910,8910,8910,0
20230804,170000,71160670320,8910,8910,8910,8910,0
20230804,165900,71160670320,8910,8910,8910,8910,0
20230804,165800,71160670320,8910,8910,8910,8910,0
20230804,165700,71160670320,8910,8910,8910,8910,0
20230804,165600,71160670320,8910,8910,8910,8910,0
20230804,165500,71160670320,8910,8910,8910,8910,0
20230804,165400,71160670320,8910,8910,8910,8910,0
20230804,165300,71160670320,8910,8910,8910,8910,0
20230804,165200,71160670320,8910,8910,8910,8910,0
20230804,165100,71160670320,8910,8910,8910,8910,0
20230804,165000,71160670320,8910,8910,8910,8910,0
20230804,164900,71160670320,8910,8910,8910,8910,164944
20230804,164800,71160670320,8910,8910,8910,8910,0
20230804,164700,71160670320,8910,8910,8910,8910,0
20230804,164600,71160670320,8910,8910,8910,8910,0
20230804,164500,71160670320,8910,8910,8910,8910,0
20230804,164400,71160670320,8910,8910,8910,8910,0
20230804,164300,71160670320,8910,8910,8910,8910,0
20230804,164200,71160670320,8910,8910,8910,8910,0
20230804,164100,71160670320,8910,8910,8910,8910,0
20230804,164000,71160670320,8910,8910,8910,8910,0
20230804,163900,71160670320,8910,8910,8910,8910,0
20230804,163800,71160670320,8910,8910,8910,8910,0
20230804,163700,71160670320,8910,8910,8910,8910,0
20230804,163600,71160670320,8910,8910,8910,8910,0
20230804,163500,71160670320,8910,8910,8910,8910,0
20230804,163400,71160670320,8910,8910,8910,8910,0
20230804,163300,71160670320,8910,8910,8910,8910,0
20230804,163200,71160670320,8910,8910,8910,8910,0
20230804,163100,71160670320,8910,8910,8910,8910,0
20230804,163000,71160670320,8910,8910,8910,8910,0
20230804,162900,71160670320,8910,8910,8910,8910,0
20230804,162800,71160670320,8910,8910,8910,8910,0
20230804,162700,71160670320,8910,8910,8910,8910,0
20230804,162600,71160670320,8910,8910,8910,8910,0
20230804,162500,71160670320,8910,8910,8910,8910,0
20230804,162400,71160670320,8910,8910,8910,8910,0
20230804,162300,71160670320,8910,8910,8910,8910,0
20230804,162200,71160670320,8910,8910,8910,8910,0
20230804,162100,71160670320,8910,8910,8910,8910,0
20230804,162000,71160670320,8910,8910,8910,8910,0
20230804,161900,71160670320,8910,8910,8910,8910,164944
20230804,161800,71160670320,8910,8910,8910,8910,0
20230804,161700,71160670320,8910,8910,8910,8910,0
20230804,161600,71160670320,8910,8910,8910,8910,0
20230804,161500,71160670320,8910,8910,8910,8910,0
20230804,161400,71160670320,8910,8910,8910,8910,0
20230804,161300,71160670320,8910,8910,8910,8910,0
20230804,161200,71160670320,8910,8910,8910,8910,0
20230804,161100,71160670320,8910,8910,8910,8910,0
20230804,161000,71160670320,8910,8910,8910,8910,0
20230804,160900,71160670320,8910,8910,8910,8910,0
20230804,160800,71160670320,8910,8910,8910,8910,0
20230804,160700,71160670320,8910,8910,8910,8910,0
20230804,160600,71160670320,8910,8910,8910,8910,0
20230804,160500,71160670320,8910,8910,8910,8910,0
20230804,160400,71160670320,8910,8910,8910,8910,0
20230804,160300,71160670320,8910,8910,8910,8910,0
20230804,160200,71160670320,8910,8910,8910,8910,0
20230804,160100,71160670320,8910,8910,8910,8910,0
20230804,160000,71160670320,8910,8910,8910,8910,0
20230804,155900,71160670320,8910,8910,8910,8910,0
20230804,155800,71160670320,8910,8910,8910,8910,0
20230804,155700,71160670320,8910,8910,8910,8910,0
20230804,155600,71160670320,8910,8910,8910,8910,0
20230804,155500,71160670320,8910,8910,8910,8910,0
20230804,155400,71160670320,8910,8910,8910,8910,0
20230804,155300,71160670320,8910,8910,8910,8910,0
20230804,155200,71160670320,8910,8910,8910,8910,0
20230804,155100,71160670320,8910,8910,8910,8910,0
20230804,155000,71160670320,8910,8910,8910,8910,0
20230804,154900,71160670320,8910,8910,8910,8910,164944
20230804,154800,71160670320,8910,8910,8910,8910,0
20230804,154700,71160670320,8910,8910,8910,8910,0
20230804,154600,71160670320,8910,8910,8910,8910,0
20230804,154500,71160670320,8910,8910,8910,8910,0
20230804,154400,71160670320,8910,8910,8910,8910,0
20230804,154300,71160670320,8910,8910,8910,8910,0
20230804,154200,71160670320,8910,8910,8910,8910,0
20230804,154100,71160670320,8910,8910,8910,8910,0
20230804,154000,71160670320,8910,8910,8910,8910,0
20230804,153900,71160670320,8910,8910,8910,8910,0
20230804,153800,71160670320,8910,8910,8910,8910,0
20230804,153700,71160670320,8910,8910,8910,8910,0
20230804,153600,71160670320,8910,8910,8910,8910,0
20230804,153500,71160670320,8910,8910,8910,8910,0
20230804,153400,71160670320,8910,8910,8910,8910,0
20230804,153300,71160670320,8910,8910,8910,8910,0
20230804,153200,71160670320,8910,8910,8910,8910,0
20230804,153100,71160670320,8910,8910,8910,8910,0
20230804,153000,71160670320,8910,8910,8910,8910,164944
20230804,152900,69691019280,8910,8910,8910,8910,0
20230804,152800,69691019280,8910,8910,8910,8910,0
20230804,152700,69691019280,8910,8910,8910,8910,0
20230804,152600,69691019280,8910,8910,8910,8910,0
20230804,152500,69691019280,8910,8910,8910,8910,0
20230804,152400,69691019280,8910,8910,8910,8910,0
20230804,152300,69691019280,8910,8910,8910,8910,0
20230804,152200,69691019280,8910,8910,8910,8910,0
20230804,152100,69691019280,8910,8910,8910,8910,0
20230804,152000,69691019280,8910,8910,8910,8910,0
20230804,151900,69691019280,8910,8910,8920,8900,23038
20230804,151800,69485706200,8920,8910,8920,8900,41261
20230804,151700,69118069960,8900,8900,8910,8900,19179
20230804,151600,68947255630,8910,8900,8910,8900,6552
20230804,151500,68888903910,8900,8900,8910,8900,12903
20230804,151400,68774006520,8910,8900,8910,8900,10488
20230804,151300,68680630410,8900,8900,8910,8900,7429
20230804,151200,68614471260,8900,8900,8910,8900,9202
20230804,151100,68532538740,8900,8910,8920,8900,41461
20230804,151000,68163113020,8910,8920,8920,8910,10814
20230804,150900,68066726770,8910,8910,8920,8910,5474
20230804,150800,68017944950,8920,8910,8920,8910,6105
20230804,150700,67963543870,8920,8910,8920,8910,9703
20230804,150600,67877036780,8920,8910,8920,8910,10572
20230804,150500,67782830480,8910,8910,8920,8910,7046
20230804,150400,67720037240,8910,8910,8910,8900,19775
20230804,150300,67543917120,8910,8900,8910,8900,7203
20230804,150200,67479776500,8900,8900,8910,8900,7126
20230804,150100,67416330250,8900,8910,8920,8900,6917
20230804,150000,67354703100,8910,8900,8920,8900,11421
20230804,145900,67252934560,8910,8900,8910,8900,7713
20230804,145800,67184253350,8900,8900,8910,8900,4982
20230804,145700,67139885450,8900,8910,8910,8900,20974
20230804,145600,66953057910,8920,8920,8930,8910,12641
20230804,145500,66840331340,8920,8920,8930,8920,7606
20230804,145400,66772469510,8920,8920,8940,8920,14562
20230804,145300,66642462980,8920,8930,8940,8920,8249
20230804,145200,66568804260,8940,8920,8940,8920,7871
20230804,145100,66498546610,8930,8920,8930,8920,4333
20230804,145000,66459884420,8920,8910,8930,8900,24926
20230804,144900,66237498940,8920,8910,8920,8900,9489
20230804,144800,66152968360,8910,8920,8920,8900,20050
20230804,144700,65974323380,8910,8910,8920,8910,6666
20230804,144600,65914913190,8920,8910,8920,8910,3192
20230804,144500,65886459480,8910,8910,8920,8910,11361
20230804,144400,65785177610,8910,8910,8920,8910,5028
20230804,144300,65740373380,8920,8910,8920,8910,12611
20230804,144200,65627919860,8920,8900,8920,8900,8547
20230804,144100,65551769930,8910,8920,8920,8900,7652
20230804,144000,65483620420,8910,8910,8920,8910,23766
20230804,143900,65271864830,8910,8910,8920,8910,3976
20230804,143800,65236432290,8910,8920,8920,8910,4139
20230804,143700,65199545080,8910,8910,8920,8910,6507
20230804,143600,65141562750,8910,8910,8920,8910,10072
20230804,143500,65051752500,8910,8920,8920,8910,3932
20230804,143400,65016713390,8920,8910,8920,8910,4888
20230804,143300,64973154340,8920,8920,8920,8910,11612
20230804,143200,64869676600,8920,8910,8920,8910,5128
20230804,143100,64823973090,8920,8910,8920,8910,5725
20230804,143000,64772949870,8910,8920,8920,8910,4498
20230804,142900,64732867680,8910,8910,8920,8910,11328
20230804,142800,64631925800,8920,8930,8930,8910,9939
20230804,142700,64543271450,8930,8910,8930,8910,7226
20230804,142600,64478849980,8910,8910,8920,8910,5136
20230804,142500,64433076500,8910,8920,8920,8910,2914
20230804,142400,64407107870,8910,8910,8920,8900,32022
20230804,142300,64121769620,8910,8900,8910,8900,12177
20230804,142200,64013298580,8900,8900,8910,8900,3904
20230804,142100,63978537410,8900,8900,8910,8900,5450
20230804,142000,63930025600,8900,8900,8910,8900,6482
20230804,141900,63872320430,8910,8910,8910,8900,9512
20230804,141800,63787636190,8900,8910,8910,8900,10358
20230804,141700,63695386370,8910,8910,8920,8900,17487
20230804,141600,63539583300,8910,8920,8930,8910,7224
20230804,141500,63475180370,8910,8920,8930,8910,13043
20230804,141400,63358843120,8920,8910,8920,8910,4833
20230804,141300,63315776200,8910,8910,8920,8910,4577
20230804,141200,63274982960,8920,8910,8920,8900,5661
20230804,141100,63224553480,8910,8920,8920,8900,17123
20230804,141000,63071984720,8920,8920,8930,8910,6937
20230804,140900,63010133750,8920,8920,8930,8910,8971
20230804,140800,62930137310,8920,8910,8920,8910,4572
20230804,140700,62889381180,8910,8910,8930,8900,15338
20230804,140600,62752596540,8900,8920,8920,8900,16667
20230804,140500,62604184490,8910,8910,8920,8900,46645
20230804,140400,62188959450,8910,8920,8920,8910,34609
20230804,140300,61880585420,8920,8910,8920,8910,6631
20230804,140200,61821496910,8910,8910,8920,8910,4614
20230804,140100,61780380510,8910,8910,8920,8910,2994
20230804,140000,61753697270,8910,8920,8930,8910,6286
20230804,135900,61697652280,8920,8920,8930,8910,6141
20230804,135800,61642884320,8920,8920,8930,8910,2902
20230804,135700,61617004920,8910,8910,8920,8900,26487
20230804,135600,61380789040,8910,8910,8920,8900,7814
20230804,135500,61311169680,8900,8920,8920,8900,8971
20230804,135400,61231238880,8910,8910,8920,8910,6713
20230804,135300,61171421480,8910,8910,8920,8910,7528
20230804,135200,61104340820,8920,8910,8920,8910,4164
20230804,135100,61067235250,8910,8910,8920,8910,7872
20230804,135000,60997092330,8910,8910,8920,8900,11660
20230804,134900,60893245120,8920,8900,8920,8900,33306
20230804,134800,60596494180,8910,8900,8910,8900,8225
20230804,134700,60523272840,8900,8910,8920,8900,36294
20230804,134600,60199908440,8910,8910,8920,8910,8219
20230804,134500,60126672760,8910,8920,8930,8910,17135
20230804,134400,59973836970,8920,8920,8930,8920,4528
20230804,134300,59933437150,8930,8920,8930,8920,4937
20230804,134200,59889384450,8920,8920,8930,8920,4197
20230804,134100,59851944540,8920,8920,8930,8920,4595
20230804,134000,59810954030,8920,8930,8930,8910,7637
20230804,133900,59742833430,8920,8920,8930,8920,3897
20230804,133800,59708069540,8930,8920,8930,8920,4731
20230804,133700,59665859180,8920,8920,8930,8920,10300
20230804,133600,59573979580,8920,8920,8930,8920,4518
20230804,133500,59533663820,8920,8920,8930,8920,3409
20230804,133400,59503252710,8920,8930,8930,8920,4918
20230804,133300,59459374940,8920,8920,8930,8910,10009
20230804,133200,59370148360,8910,8910,8930,8910,6488
20230804,133100,59312285070,8910,8920,8930,8910,7871
20230804,133000,59242066680,8920,8920,8930,8920,7126
20230804,132900,59178489410,8920,8920,8930,8920,4563
20230804,132800,59137785980,8930,8930,8930,8920,6063
20230804,132700,59083696800,8930,8920,8930,8920,8624
20230804,132600,59006762230,8920,8930,8930,8920,3138
20230804,132500,58978768620,8920,8930,8930,8920,3364
20230804,132400,58948751210,8930,8930,8940,8920,12954
20230804,132300,58833072040,8930,8930,8940,8920,5573
20230804,132200,58783310200,8940,8910,8940,8910,14329
20230804,132100,58655402250,8910,8920,8930,8910,10733
20230804,132000,58559665660,8930,8920,8930,8920,4864
20230804,131900,58516271910,8920,8920,8930,8920,10280
20230804,131800,58424573520,8920,8920,8930,8920,5845
20230804,131700,58372415600,8920,8920,8930,8920,5722
20230804,131600,58321362950,8920,8930,8930,8920,7859
20230804,131500,58251249380,8930,8930,8930,8920,8430
20230804,131400,58176019380,8930,8940,8940,8920,11167
20230804,131300,58076298990,8930,8930,8940,8930,8453
20230804,131200,58000806730,8930,8930,8940,8930,5971
20230804,131100,57947472330,8930,8940,8950,8930,5294
20230804,131000,57900158950,8950,8940,8950,8940,5372
20230804,130900,57852124910,8940,8930,8950,8930,5167
20230804,130800,57805933970,8940,8930,8950,8930,8513
20230804,130700,57729860130,8940,8930,8950,8930,7283
20230804,130600,57664777230,8930,8930,8950,8930,7163
20230804,130500,57600754090,8940,8930,8950,8930,9266
20230804,130400,57517946250,8930,8940,8950,8930,9689
20230804,130300,57431346000,8940,8940,8950,8940,12804
20230804,130200,57316871720,8940,8950,8950,8940,4320
20230804,130100,57278245980,8940,8940,8950,8940,4195
20230804,130000,57240728070,8940,8940,8950,8940,5656
20230804,125900,57190158690,8940,8940,8950,8940,5389
20230804,125800,57141980710,8940,8940,8950,8940,3242
20230804,125700,57112991880,8940,8940,8950,8940,7127
20230804,125600,57049249980,8950,8940,8950,8940,3696
20230804,125500,57016204450,8950,8940,8950,8940,2394
20230804,125400,56994795620,8940,8940,8950,8940,6777
20230804,125300,56934208570,8940,8940,8950,8940,5242
20230804,125200,56887339330,8940,8940,8950,8930,8939
20230804,125100,56807423160,8940,8950,8950,8930,11890
20230804,125000,56701130680,8940,8950,8950,8940,6837
20230804,124900,56639991380,8940,8940,8950,8930,5958
20230804,124800,56586726870,8940,8950,8950,8940,5497
20230804,124700,56537579860,8940,8940,8950,8930,10373
20230804,124600,56444846140,8940,8950,8950,8940,1453
20230804,124500,56431853310,8940,8950,8960,8940,5486
20230804,124400,56382772290,8950,8970,8970,8950,17767
20230804,124300,56223628130,8970,8950,8970,8950,8448
20230804,124200,56147935520,8960,8950,8960,8950,12488
20230804,124100,56036068610,8960,8960,8960,8950,4291
20230804,124000,55997646080,8960,8950,8960,8940,3821
20230804,123900,55963429450,8950,8950,8960,8940,7613
20230804,123800,55895273900,8950,8960,8970,8950,8834
20230804,123700,55816140440,8960,8950,8960,8940,30128
20230804,123600,55546535140,8940,8930,8970,8920,11970
20230804,123500,55439445060,8930,8940,8950,8920,14603
20230804,123400,55308994510,8940,8940,8950,8930,8171
20230804,123300,55235988290,8940,8920,8970,8920,12987
20230804,123200,55119868140,8920,8920,8930,8920,6291
20230804,123100,55063722670,8920,8930,8940,8920,4005
20230804,123000,55027968750,8930,8950,8950,8930,3023
20230804,122900,55000941220,8940,8940,8950,8940,5179
20230804,122800,54954638840,8950,8940,8950,8940,3257
20230804,122700,54925507220,8950,8930,8950,8930,7400
20230804,122600,54859384510,8930,8920,8940,8920,4555
20230804,122500,54818715940,8920,8930,8940,8920,7228
20230804,122400,54754204040,8930,8930,8940,8920,11795
20230804,122300,54648847040,8940,8930,8940,8930,3455
20230804,122200,54617987980,8940,8920,8940,8920,7958
20230804,122100,54546944960,8930,8920,8930,8920,7153
20230804,122000,54483136440,8920,8940,8940,8920,33172
20230804,121900,54187090640,8940,8930,8940,8930,3865
20230804,121800,54152571070,8930,8940,8950,8930,5199
20230804,121700,54106098030,8940,8940,8950,8940,3005
20230804,121600,54079229910,8940,8950,8950,8940,3165
20230804,121500,54050930120,8940,8960,8960,8940,11157
20230804,121400,53951106660,8960,8970,8970,8960,7713
20230804,121300,53881990480,8960,8950,8970,8950,12198
20230804,121200,53772732080,8950,8940,8960,8930,13100
20230804,121100,53655544800,8940,8940,8950,8940,3743
20230804,121000,53622078930,8940,8950,8950,8930,4044
20230804,120900,53585941660,8940,8940,8950,8930,8827
20230804,120800,53507038590,8950,8960,8960,8940,8910
20230804,120700,53427296830,8960,8940,8960,8940,6631
20230804,120600,53367942190,8940,8950,8950,8940,14551
20230804,120500,53237846240,8940,8950,8950,8940,5902
20230804,120400,53185078090,8940,8940,8950,8940,7557
20230804,120300,53117468330,8940,8940,8950,8940,3950
20230804,120200,53082152750,8940,8940,8950,8930,4876
20230804,120100,53038589170,8950,8940,8950,8940,6183
20230804,120000,52983310850,8940,8940,8950,8940,4694
20230804,115900,52941327830,8950,8940,8950,8940,7822
20230804,115800,52871376240,8950,8940,8950,8940,2738
20230804,115700,52846896770,8930,8910,8940,8910,13076
20230804,115600,52730212420,8910,8920,8920,8910,6075
20230804,115500,52676068440,8910,8920,8920,8910,4461
20230804,115400,52636306980,8920,8920,8930,8910,36338
20230804,115300,52312376440,8930,8930,8930,8920,5239
20230804,115200,52265639720,8920,8930,8940,8920,18246
20230804,115100,52102728600,8940,8940,8950,8930,30946
20230804,115000,51826041500,8950,8950,8950,8940,6449
20230804,114900,51768372310,8940,8940,8950,8940,3851
20230804,114800,51733938830,8940,8930,8940,8930,8485
20230804,114700,51658108860,8940,8930,8940,8920,20864
20230804,114600,51471745010,8940,8940,8940,8930,2832
20230804,114500,51446438700,8940,8960,8960,8940,7034
20230804,114400,51383523170,8960,8940,8960,8930,7145
20230804,114300,51319620200,8940,8950,8970,8940,11699
20230804,114200,51214877150,8950,8950,8960,8950,6152
20230804,114100,51159795400,8960,8960,8960,8950,4857
20230804,114000,51116302060,8960,8950,8960,8950,9397
20230804,113900,51032181900,8960,8950,8960,8940,4862
20230804,113800,50988644290,8950,8950,8950,8940,6224
20230804,113700,50932948620,8950,8930,8950,8930,4970
20230804,113600,50888515500,8940,8930,8940,8920,22153
20230804,113500,50690723150,8930,8920,8930,8920,7814
20230804,113400,50621015750,8930,8930,8930,8920,6349
20230804,113300,50564370100,8930,8930,8940,8920,38394
20230804,113200,50221547500,8930,8930,8940,8930,4982
20230804,113100,50177042910,8930,8950,8950,8930,18197
20230804,113000,50014439510,8950,8950,8950,8940,5452
20230804,112900,49965687280,8940,8960,8960,8940,21466
20230804,112800,49773726900,8960,8970,8980,8950,36028
20230804,112700,49450770450,8980,8960,8980,8960,8340
20230804,112600,49375953630,8960,8960,8970,8950,12675
20230804,112500,49262400920,8960,8950,8960,8940,8871
20230804,112400,49182975290,8950,8940,8950,8940,17608
20230804,112300,49025402740,8940,8950,8950,8940,5771
20230804,112200,48973808290,8950,8960,8960,8940,22437
20230804,112100,48773008560,8960,8950,8960,8950,9961
20230804,112000,48683812800,8950,8950,8960,8950,4078
20230804,111900,48647310530,8950,8940,8960,8940,6141
20230804,111800,48592367970,8950,8960,8970,8940,34937
20230804,111700,48279671180,8960,8960,8970,8950,5981
20230804,111600,48226094230,8960,8980,8980,8950,14564
20230804,111500,48095544670,8970,8980,8980,8970,6047
20230804,111400,48041284550,8970,8960,8980,8960,6935
20230804,111300,47979103890,8960,8970,8980,8960,22226
20230804,111200,47779812320,8970,8990,8990,8970,40691
20230804,111100,47414203420,8990,8990,8990,8980,4554
20230804,111000,47373289740,8990,8970,8990,8960,23065
20230804,110900,47166471390,8970,8980,8990,8970,31840
20230804,110800,46880664540,8980,8990,9000,8980,16521
20230804,110700,46732197170,9000,9000,9000,8990,12018
20230804,110600,46624143330,8990,9010,9010,8990,10800
20230804,110500,46526983420,9000,9010,9010,9000,37302
20230804,110400,46191242520,9010,9020,9020,9000,10786
20230804,110300,46094055680,9010,9030,9030,9010,17238
20230804,110200,45938515240,9030,9020,9030,9020,8114
20230804,110100,45865274430,9020,9010,9030,9010,6977
20230804,110000,45802338210,9020,9000,9040,9000,26482
20230804,105900,45563504680,9010,9040,9050,9000,39147
20230804,105800,45210517820,9040,9040,9050,9040,16400
20230804,105700,45062240300,9040,9040,9040,9030,11866
20230804,105600,44954989700,9030,9030,9040,9020,17911
20230804,105500,44793250260,9030,9030,9050,9020,18795
20230804,105400,44623353120,9030,9050,9060,9030,26887
20230804,105300,44380227250,9050,9060,9060,9050,14909
20230804,105200,44245288410,9050,9060,9070,9050,9010
20230804,105100,44163694240,9060,9070,9070,9060,8032
20230804,105000,44090910100,9060,9070,9080,9060,4601
20230804,104900,44049197320,9070,9070,9080,9060,13828
20230804,104800,43923782980,9070,9070,9080,9070,9669
20230804,104700,43836081880,9070,9080,9080,9070,9792
20230804,104600,43747205090,9080,9080,9090,9070,9814
20230804,104500,43658087380,9080,9080,9090,9070,12576
20230804,104400,43543898280,9080,9080,9090,9080,8671
20230804,104300,43465156560,9080,9100,9100,9070,56767
20230804,104200,42949268070,9090,9100,9100,9090,18204
20230804,104100,42783652730,9100,9100,9100,9090,20967
20230804,104000,42592874210,9100,9090,9100,9080,77743
20230804,103900,41886103060,9080,9080,9090,9080,21931
20230804,103800,41686811300,9090,9090,9090,9080,20956
20230804,103700,41496453230,9090,9070,9090,9070,64704
20230804,103600,40909103730,9080,9070,9080,9060,36603
20230804,103500,40577076870,9070,9060,9070,9060,14797
20230804,103400,40442917010,9060,9050,9070,9050,18743
20230804,103300,40273130780,9050,9040,9050,9030,21895
20230804,103200,40075036030,9040,9040,9050,9030,11220
20230804,103100,39973621770,9040,9040,9050,9040,11546
20230804,103000,39869244760,9040,9050,9060,9040,30830
20230804,102900,39590061080,9050,9050,9060,9050,6608
20230804,102800,39530251630,9050,9050,9060,9040,42620
20230804,102700,39144748060,9050,9060,9060,9050,6421
20230804,102600,39086623910,9060,9070,9070,9050,14988
20230804,102500,38950827690,9070,9050,9070,9050,16478
20230804,102400,38801502790,9060,9060,9070,9050,18123
20230804,102300,38637293500,9060,9050,9070,9050,30491
20230804,102200,38361055030,9050,9050,9060,9040,7144
20230804,102100,38296395350,9050,9040,9050,9040,31561
20230804,102000,38010802470,9040,9040,9050,9040,10142
20230804,101900,37919058140,9040,9030,9050,9020,18622
20230804,101800,37750806200,9040,9040,9040,9020,13183
20230804,101700,37631713600,9040,9040,9050,9040,6822
20230804,101600,37570023820,9040,9050,9060,9030,20330
20230804,101500,37386060350,9050,9020,9050,9020,73004
20230804,101400,36726022420,9020,9030,9030,9020,5454
20230804,101300,36676792230,9030,9030,9040,9020,13847
20230804,101200,36551752980,9030,9030,9040,9030,14788
20230804,101100,36418168650,9030,9020,9040,9020,15687
20230804,101000,36276528330,9030,9020,9030,9020,7841
20230804,100900,36205790740,9020,9010,9030,9010,9825
20230804,100800,36117179320,9020,9010,9030,9000,11778
20230804,100700,36011028120,9010,9020,9030,9000,18673
20230804,100600,35842627090,9020,9030,9030,9010,13165
20230804,100500,35723841270,9040,9030,9040,9030,19377
20230804,100400,35548845880,9030,9020,9040,9020,34643
20230804,100300,35235983070,9030,9000,9030,9000,50984
20230804,100200,34776705610,9010,9000,9010,9000,12770
20230804,100100,34661762790,9000,8980,9010,8980,39237
20230804,100000,34308555220,8990,8990,9000,8970,10291
20230804,095900,34216127590,8990,8970,9000,8950,39826
20230804,095800,33858626980,8960,8950,8980,8950,13937
20230804,095700,33733746650,8950,8930,8960,8910,32487
20230804,095600,33443624320,8930,8950,8950,8920,49405
20230804,095500,33002343370,8950,8960,8970,8940,35617
20230804,095400,32683398580,8970,8980,8980,8960,14559
20230804,095300,32552806830,8970,8980,8980,8960,14989
20230804,095200,32418358610,8980,8980,8990,8980,10676
20230804,095100,32322484980,8980,8980,8990,8970,9918
20230804,095000,32233452910,8980,8980,8990,8970,24139
20230804,094900,32016644350,8980,8970,8980,8960,14204
20230804,094800,31889198870,8980,8960,8980,8960,11666
20230804,094700,31784543590,8970,8960,8970,8950,20524
20230804,094600,31600652220,8960,8940,8960,8940,12053
20230804,094500,31492757910,8940,8950,8950,8940,11938
20230804,094400,31386011610,8950,8980,8980,8940,46076
20230804,094300,30973502970,8980,8970,8980,8960,22401
20230804,094200,30772647010,8970,8950,8980,8950,40891
20230804,094100,30406227160,8960,8970,8980,8950,37138
20230804,094000,30073304880,8980,8980,8990,8970,29425
20230804,093900,29809212430,8970,8990,9000,8970,29230
20230804,093800,29546618370,8990,8990,9000,8990,17561
20230804,093700,29388649030,8990,9000,9010,8990,19343
20230804,093600,29214589800,9000,9000,9020,8990,19418
20230804,093500,29039703870,9020,9010,9020,9000,42946
20230804,093400,28652686790,9000,9010,9010,8980,27581
20230804,093300,28404652000,9000,9010,9020,8990,55265
20230804,093200,27907105000,9020,9010,9020,9010,21754
20230804,093100,27710938300,9010,9010,9020,8990,56034
20230804,093000,27206341340,9000,9030,9030,9000,44891
20230804,092900,26801589260,9020,9020,9030,9020,24745
20230804,092800,26578272050,9030,9010,9030,9000,36716
20230804,092700,26247284950,9000,8990,9010,8990,22296
20230804,092600,26046612070,8990,8990,9000,8990,25786
20230804,092500,25814714820,9000,9020,9020,8990,28305
20230804,092400,25559720380,9010,9000,9020,8990,32578
20230804,092300,25266577970,9000,9050,9050,9000,45390
20230804,092200,24857362800,9040,9080,9090,9020,77644
20230804,092100,24153639300,9080,9070,9090,9070,83028
20230804,092000,23399949060,9060,9050,9070,9040,33936
20230804,091900,23092483190,9050,9020,9060,9010,74172
20230804,091800,22422505670,9020,9030,9040,8990,43098
20230804,091700,22034222250,9030,8990,9050,8970,288674
20230804,091600,19436866720,9000,9000,9010,8980,77694
20230804,091500,18737778640,9010,9050,9070,9000,78204
20230804,091400,18031763550,9040,9070,9090,9030,116900
20230804,091300,16972314030,9080,9130,9130,9050,147812
20230804,091200,15626906970,9120,9050,9140,9040,287300
20230804,091100,13015530420,9050,9030,9050,9020,95971
20230804,091000,12148369570,9030,9020,9040,9020,77043
20230804,090900,11452734210,9040,9000,9050,8990,121550
20230804,090800,10355909850,9000,9020,9030,8960,132607
20230804,090700,9163231620,9020,8920,9020,8910,272781
20230804,090600,6714441320,8920,8920,8920,8910,42822
20230804,090500,6332653360,8920,8920,8930,8900,47395
20230804,090400,5910000660,8920,8890,8950,8890,201073
20230804,090300,4116031770,8890,8870,8900,8830,62826
20230804,090200,3558591530,8870,8910,8930,8860,112752
20230804,090100,2554627580,8910,8860,8930,8830,120663
20230804,090000,1481260910,8830,8810,8860,8800,164529