KissMeData/018290/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185700,16449554100,9730,9730,9730,9730,11347
20230809,185600,16449554100,9730,9730,9730,9730,0
20230809,185500,16449554100,9730,9730,9730,9730,0
20230809,185400,16449554100,9730,9730,9730,9730,0
20230809,185300,16449554100,9730,9730,9730,9730,0
20230809,185200,16449554100,9730,9730,9730,9730,0
20230809,185100,16449554100,9730,9730,9730,9730,0
20230809,185000,16449554100,9730,9730,9730,9730,0
20230809,184900,16449554100,9730,9730,9730,9730,0
20230809,184800,16449554100,9730,9730,9730,9730,0
20230809,184700,16449554100,9730,9730,9730,9730,0
20230809,184600,16449554100,9730,9730,9730,9730,0
20230809,184500,16449554100,9730,9730,9730,9730,0
20230809,184400,16449554100,9730,9730,9730,9730,0
20230809,184300,16449554100,9730,9730,9730,9730,0
20230809,184200,16449554100,9730,9730,9730,9730,0
20230809,184100,16449554100,9730,9730,9730,9730,0
20230809,184000,16449554100,9730,9730,9730,9730,0
20230809,183900,16449554100,9730,9730,9730,9730,0
20230809,183800,16449554100,9730,9730,9730,9730,0
20230809,183700,16449554100,9730,9730,9730,9730,0
20230809,183600,16449554100,9730,9730,9730,9730,0
20230809,183500,16449554100,9730,9730,9730,9730,0
20230809,183400,16449554100,9730,9730,9730,9730,0
20230809,183300,16449554100,9730,9730,9730,9730,0
20230809,183200,16449554100,9730,9730,9730,9730,0
20230809,183100,16449554100,9730,9730,9730,9730,0
20230809,183000,16449554100,9730,9730,9730,9730,0
20230809,182900,16449554100,9730,9730,9730,9730,0
20230809,182800,16449554100,9730,9730,9730,9730,0
20230809,182700,16449554100,9730,9730,9730,9730,11347
20230809,182600,16449554100,9730,9730,9730,9730,0
20230809,182500,16449554100,9730,9730,9730,9730,0
20230809,182400,16449554100,9730,9730,9730,9730,0
20230809,182300,16449554100,9730,9730,9730,9730,0
20230809,182200,16449554100,9730,9730,9730,9730,0
20230809,182100,16449554100,9730,9730,9730,9730,0
20230809,182000,16449554100,9730,9730,9730,9730,0
20230809,181900,16449554100,9730,9730,9730,9730,0
20230809,181800,16449554100,9730,9730,9730,9730,0
20230809,181700,16449554100,9730,9730,9730,9730,0
20230809,181600,16449554100,9730,9730,9730,9730,0
20230809,181500,16449554100,9730,9730,9730,9730,0
20230809,181400,16449554100,9730,9730,9730,9730,0
20230809,181300,16449554100,9730,9730,9730,9730,0
20230809,181200,16449554100,9730,9730,9730,9730,0
20230809,181100,16449554100,9730,9730,9730,9730,0
20230809,181000,16449554100,9730,9730,9730,9730,0
20230809,180900,16449554100,9730,9730,9730,9730,0
20230809,180800,16449554100,9730,9730,9730,9730,0
20230809,180700,16449554100,9730,9730,9730,9730,0
20230809,180600,16449554100,9730,9730,9730,9730,0
20230809,180500,16449554100,9730,9730,9730,9730,0
20230809,180400,16449554100,9730,9730,9730,9730,0
20230809,180300,16449554100,9730,9730,9730,9730,0
20230809,180200,16449554100,9730,9730,9730,9730,0
20230809,180100,16449554100,9730,9730,9730,9730,0
20230809,180000,16449554100,9730,9730,9730,9730,0
20230809,175900,16449554100,9730,9730,9730,9730,0
20230809,175800,16449554100,9730,9730,9730,9730,0
20230809,175700,16449554100,9730,9730,9730,9730,11347
20230809,175600,16449554100,9730,9730,9730,9730,0
20230809,175500,16449554100,9730,9730,9730,9730,0
20230809,175400,16449554100,9730,9730,9730,9730,0
20230809,175300,16449554100,9730,9730,9730,9730,0
20230809,175200,16449554100,9730,9730,9730,9730,0
20230809,175100,16449554100,9730,9730,9730,9730,0
20230809,175000,16449554100,9730,9730,9730,9730,0
20230809,174900,16449554100,9730,9730,9730,9730,0
20230809,174800,16449554100,9730,9730,9730,9730,0
20230809,174700,16449554100,9730,9730,9730,9730,0
20230809,174600,16449554100,9730,9730,9730,9730,0
20230809,174500,16449554100,9730,9730,9730,9730,0
20230809,174400,16449554100,9730,9730,9730,9730,0
20230809,174300,16449554100,9730,9730,9730,9730,0
20230809,174200,16449554100,9730,9730,9730,9730,0
20230809,174100,16449554100,9730,9730,9730,9730,0
20230809,174000,16449554100,9730,9730,9730,9730,0
20230809,173900,16449554100,9730,9730,9730,9730,0
20230809,173800,16449554100,9730,9730,9730,9730,0
20230809,173700,16449554100,9730,9730,9730,9730,0
20230809,173600,16449554100,9730,9730,9730,9730,0
20230809,173500,16449554100,9730,9730,9730,9730,0
20230809,173400,16449554100,9730,9730,9730,9730,0
20230809,173300,16449554100,9730,9730,9730,9730,0
20230809,173200,16449554100,9730,9730,9730,9730,0
20230809,173100,16449554100,9730,9730,9730,9730,0
20230809,173000,16449554100,9730,9730,9730,9730,0
20230809,172900,16449554100,9730,9730,9730,9730,0
20230809,172800,16449554100,9730,9730,9730,9730,0
20230809,172700,16449554100,9730,9730,9730,9730,11347
20230809,172600,16449554100,9730,9730,9730,9730,0
20230809,172500,16449554100,9730,9730,9730,9730,0
20230809,172400,16449554100,9730,9730,9730,9730,0
20230809,172300,16449554100,9730,9730,9730,9730,0
20230809,172200,16449554100,9730,9730,9730,9730,0
20230809,172100,16449554100,9730,9730,9730,9730,0
20230809,172000,16449554100,9730,9730,9730,9730,0
20230809,171900,16449554100,9730,9730,9730,9730,0
20230809,171800,16449554100,9730,9730,9730,9730,0
20230809,171700,16449554100,9730,9730,9730,9730,0
20230809,171600,16449554100,9730,9730,9730,9730,0
20230809,171500,16449554100,9730,9730,9730,9730,0
20230809,171400,16449554100,9730,9730,9730,9730,0
20230809,171300,16449554100,9730,9730,9730,9730,0
20230809,171200,16449554100,9730,9730,9730,9730,0
20230809,171100,16449554100,9730,9730,9730,9730,0
20230809,171000,16449554100,9730,9730,9730,9730,0
20230809,170900,16449554100,9730,9730,9730,9730,0
20230809,170800,16449554100,9730,9730,9730,9730,0
20230809,170700,16449554100,9730,9730,9730,9730,0
20230809,170600,16449554100,9730,9730,9730,9730,0
20230809,170500,16449554100,9730,9730,9730,9730,0
20230809,170400,16449554100,9730,9730,9730,9730,0
20230809,170300,16449554100,9730,9730,9730,9730,0
20230809,170200,16449554100,9730,9730,9730,9730,0
20230809,170100,16449554100,9730,9730,9730,9730,0
20230809,170000,16449554100,9730,9730,9730,9730,0
20230809,165900,16449554100,9730,9730,9730,9730,0
20230809,165800,16449554100,9730,9730,9730,9730,0
20230809,165700,16449554100,9730,9730,9730,9730,11347
20230809,165600,16449554100,9730,9730,9730,9730,0
20230809,165500,16449554100,9730,9730,9730,9730,0
20230809,165400,16449554100,9730,9730,9730,9730,0
20230809,165300,16449554100,9730,9730,9730,9730,0
20230809,165200,16449554100,9730,9730,9730,9730,0
20230809,165100,16449554100,9730,9730,9730,9730,0
20230809,165000,16449554100,9730,9730,9730,9730,0
20230809,164900,16449554100,9730,9730,9730,9730,0
20230809,164800,16449554100,9730,9730,9730,9730,0
20230809,164700,16449554100,9730,9730,9730,9730,0
20230809,164600,16449554100,9730,9730,9730,9730,0
20230809,164500,16449554100,9730,9730,9730,9730,0
20230809,164400,16449554100,9730,9730,9730,9730,0
20230809,164300,16449554100,9730,9730,9730,9730,0
20230809,164200,16449554100,9730,9730,9730,9730,0
20230809,164100,16449554100,9730,9730,9730,9730,0
20230809,164000,16449554100,9730,9730,9730,9730,0
20230809,163900,16449554100,9730,9730,9730,9730,0
20230809,163800,16449554100,9730,9730,9730,9730,0
20230809,163700,16449554100,9730,9730,9730,9730,0
20230809,163600,16449554100,9730,9730,9730,9730,0
20230809,163500,16449554100,9730,9730,9730,9730,0
20230809,163400,16449554100,9730,9730,9730,9730,0
20230809,163300,16449554100,9730,9730,9730,9730,0
20230809,163200,16449554100,9730,9730,9730,9730,0
20230809,163100,16449554100,9730,9730,9730,9730,0
20230809,163000,16449554100,9730,9730,9730,9730,0
20230809,162900,16449554100,9730,9730,9730,9730,0
20230809,162800,16449554100,9730,9730,9730,9730,0
20230809,162700,16449554100,9730,9730,9730,9730,11347
20230809,162600,16449554100,9730,9730,9730,9730,0
20230809,162500,16449554100,9730,9730,9730,9730,0
20230809,162400,16449554100,9730,9730,9730,9730,0
20230809,162300,16449554100,9730,9730,9730,9730,0
20230809,162200,16449554100,9730,9730,9730,9730,0
20230809,162100,16449554100,9730,9730,9730,9730,0
20230809,162000,16449554100,9730,9730,9730,9730,0
20230809,161900,16449554100,9730,9730,9730,9730,0
20230809,161800,16449554100,9730,9730,9730,9730,0
20230809,161700,16449554100,9730,9730,9730,9730,0
20230809,161600,16449554100,9730,9730,9730,9730,0
20230809,161500,16449554100,9730,9730,9730,9730,0
20230809,161400,16449554100,9730,9730,9730,9730,0
20230809,161300,16449554100,9730,9730,9730,9730,0
20230809,161200,16449554100,9730,9730,9730,9730,0
20230809,161100,16449554100,9730,9730,9730,9730,0
20230809,161000,16449554100,9730,9730,9730,9730,0
20230809,160900,16449554100,9730,9730,9730,9730,0
20230809,160800,16449554100,9730,9730,9730,9730,0
20230809,160700,16449554100,9730,9730,9730,9730,0
20230809,160600,16449554100,9730,9730,9730,9730,0
20230809,160500,16449554100,9730,9730,9730,9730,0
20230809,160400,16449554100,9730,9730,9730,9730,0
20230809,160300,16449554100,9730,9730,9730,9730,0
20230809,160200,16449554100,9730,9730,9730,9730,0
20230809,160100,16449554100,9730,9730,9730,9730,0
20230809,160000,16449554100,9730,9730,9730,9730,0
20230809,155900,16449554100,9730,9730,9730,9730,0
20230809,155800,16449554100,9730,9730,9730,9730,0
20230809,155700,16449554100,9730,9730,9730,9730,11347
20230809,155600,16449554100,9730,9730,9730,9730,0
20230809,155500,16449554100,9730,9730,9730,9730,0
20230809,155400,16449554100,9730,9730,9730,9730,0
20230809,155300,16449554100,9730,9730,9730,9730,0
20230809,155200,16449554100,9730,9730,9730,9730,0
20230809,155100,16449554100,9730,9730,9730,9730,0
20230809,155000,16449554100,9730,9730,9730,9730,0
20230809,154900,16449554100,9730,9730,9730,9730,0
20230809,154800,16449554100,9730,9730,9730,9730,0
20230809,154700,16449554100,9730,9730,9730,9730,0
20230809,154600,16449554100,9730,9730,9730,9730,0
20230809,154500,16449554100,9730,9730,9730,9730,0
20230809,154400,16449554100,9730,9730,9730,9730,0
20230809,154300,16449554100,9730,9730,9730,9730,0
20230809,154200,16449554100,9730,9730,9730,9730,0
20230809,154100,16449554100,9730,9730,9730,9730,0
20230809,154000,16449554100,9730,9730,9730,9730,0
20230809,153900,16449554100,9730,9730,9730,9730,0
20230809,153800,16449554100,9730,9730,9730,9730,0
20230809,153700,16449554100,9730,9730,9730,9730,0
20230809,153600,16449554100,9730,9730,9730,9730,0
20230809,153500,16449554100,9730,9730,9730,9730,0
20230809,153400,16449554100,9730,9730,9730,9730,0
20230809,153300,16449554100,9730,9730,9730,9730,0
20230809,153200,16449554100,9730,9730,9730,9730,0
20230809,153100,16449554100,9730,9730,9730,9730,0
20230809,153000,16449554100,9730,9730,9730,9730,11347
20230809,152900,16339147790,9730,9730,9730,9730,0
20230809,152800,16339147790,9730,9730,9730,9730,0
20230809,152700,16339147790,9730,9730,9730,9730,0
20230809,152600,16339147790,9730,9730,9730,9730,0
20230809,152500,16339147790,9730,9730,9730,9730,0
20230809,152400,16339147790,9730,9730,9730,9730,0
20230809,152300,16339147790,9730,9730,9730,9730,0
20230809,152200,16339147790,9730,9730,9730,9730,0
20230809,152100,16339147790,9730,9730,9730,9730,0
20230809,152000,16339147790,9730,9730,9730,9730,0
20230809,151900,16339147790,9730,9720,9730,9690,999
20230809,151800,16329448510,9690,9690,9720,9690,1651
20230809,151700,16313441370,9730,9690,9750,9670,2044
20230809,151600,16293596740,9700,9730,9730,9690,1982
20230809,151500,16274337460,9740,9730,9740,9730,2139
20230809,151400,16253520070,9730,9730,9750,9710,1857
20230809,151300,16235440980,9750,9760,9760,9750,3266
20230809,151200,16203579410,9760,9760,9800,9760,2498
20230809,151100,16179136620,9810,9720,9810,9720,12392
20230809,151000,16057858010,9700,9730,9790,9700,17540
20230809,150900,15886636970,9730,9710,9750,9690,8130
20230809,150800,15807499670,9690,9690,9710,9690,1861
20230809,150700,15789452520,9690,9670,9700,9670,1932
20230809,150600,15770737780,9680,9680,9710,9670,3232
20230809,150500,15739431540,9700,9700,9700,9680,4508
20230809,150400,15695743950,9700,9700,9710,9700,810
20230809,150300,15687886830,9700,9710,9710,9680,4668
20230809,150200,15642611320,9710,9680,9710,9680,883
20230809,150100,15634051170,9680,9710,9720,9670,5035
20230809,150000,15585226970,9720,9720,9730,9710,4128
20230809,145900,15545108890,9720,9720,9730,9700,2172
20230809,145800,15524000120,9730,9710,9730,9710,1568
20230809,145700,15508762380,9710,9680,9720,9670,4832
20230809,145600,15461913450,9680,9670,9690,9670,3402
20230809,145500,15428983110,9680,9700,9720,9680,4204
20230809,145400,15388189480,9710,9700,9720,9700,3059
20230809,145300,15358483660,9700,9700,9710,9670,3098
20230809,145200,15328427920,9700,9700,9710,9690,3057
20230809,145100,15298783730,9690,9670,9700,9670,2301
20230809,145000,15276513500,9670,9680,9700,9670,7458
20230809,144900,15204246240,9690,9730,9730,9670,10441
20230809,144800,15103040870,9730,9710,9740,9700,2558
20230809,144700,15078146150,9710,9720,9730,9710,2019
20230809,144600,15058506070,9730,9720,9740,9720,2151
20230809,144500,15037563770,9720,9700,9720,9700,1701
20230809,144400,15021037660,9700,9730,9740,9700,7317
20230809,144300,14949969010,9730,9720,9740,9720,2130
20230809,144200,14929237940,9720,9760,9770,9710,6559
20230809,144100,14865288610,9770,9750,9780,9740,3270
20230809,144000,14833378610,9750,9750,9760,9750,3185
20230809,143900,14802304970,9760,9770,9790,9750,3110
20230809,143800,14771919440,9780,9770,9780,9760,3285
20230809,143700,14739807380,9770,9750,9780,9750,1702
20230809,143600,14723187140,9760,9750,9770,9750,3152
20230809,143500,14692438030,9740,9770,9780,9740,3573
20230809,143400,14657564950,9770,9760,9770,9750,2984
20230809,143300,14628434340,9760,9770,9780,9750,2442
20230809,143200,14604585510,9780,9770,9780,9760,1798
20230809,143100,14587014120,9770,9760,9770,9750,2863
20230809,143000,14559065200,9760,9750,9770,9740,2750
20230809,142900,14532249770,9750,9740,9770,9740,2038
20230809,142800,14512366480,9750,9750,9780,9750,2780
20230809,142700,14485219240,9750,9760,9760,9740,1334
20230809,142600,14472207290,9760,9760,9770,9750,4415
20230809,142500,14429097910,9750,9720,9750,9710,7017
20230809,142400,14360735310,9720,9710,9730,9700,4162
20230809,142300,14320304050,9710,9720,9730,9710,3073
20230809,142200,14290439100,9720,9730,9740,9710,4048
20230809,142100,14251059800,9730,9740,9750,9720,1535
20230809,142000,14236112570,9750,9740,9750,9730,1206
20230809,141900,14224368130,9740,9730,9750,9730,1287
20230809,141800,14211843020,9720,9720,9730,9720,4146
20230809,141700,14171542430,9720,9740,9750,9710,2691
20230809,141600,14145350990,9750,9740,9750,9740,875
20230809,141500,14136827400,9740,9740,9750,9730,2720
20230809,141400,14110322910,9740,9750,9760,9740,1861
20230809,141300,14092181090,9750,9740,9770,9740,3624
20230809,141200,14056840170,9730,9730,9740,9730,4413
20230809,141100,14013886760,9730,9730,9740,9720,600
20230809,141000,14008050030,9730,9740,9740,9730,1351
20230809,140900,13994895520,9740,9750,9750,9730,1874
20230809,140800,13976649400,9750,9730,9750,9720,1375
20230809,140700,13963265500,9740,9740,9740,9730,2187
20230809,140600,13941971450,9730,9720,9740,9720,1609
20230809,140500,13926318190,9720,9720,9730,9710,1346
20230809,140400,13913236890,9710,9730,9740,9710,2267
20230809,140300,13891180660,9730,9720,9740,9720,1316
20230809,140200,13878375280,9720,9720,9730,9710,1720
20230809,140100,13861660220,9710,9720,9740,9710,7973
20230809,140000,13784159120,9730,9710,9740,9710,5170
20230809,135900,13733839520,9710,9710,9720,9700,1485
20230809,135800,13719422180,9710,9700,9710,9690,5299
20230809,135700,13667976950,9700,9720,9720,9700,3481
20230809,135600,13634177150,9730,9700,9730,9700,1835
20230809,135500,13616346490,9700,9680,9710,9670,1679
20230809,135400,13600064850,9670,9690,9710,9670,2381
20230809,135300,13576980700,9700,9670,9700,9670,1243
20230809,135200,13564944510,9670,9670,9670,9660,1539
20230809,135100,13550075540,9660,9680,9700,9660,7239
20230809,135000,13480095500,9680,9700,9700,9680,2391
20230809,134900,13456931340,9710,9710,9710,9680,3488
20230809,134800,13423094320,9720,9670,9720,9660,2267
20230809,134700,13401150510,9670,9690,9700,9670,2577
20230809,134600,13376187460,9690,9700,9710,9690,3697
20230809,134500,13340326050,9700,9700,9710,9700,1008
20230809,134400,13330546300,9700,9690,9700,9680,1418
20230809,134300,13316808060,9680,9700,9710,9680,1287
20230809,134200,13304335830,9700,9710,9720,9680,5139
20230809,134100,13254463250,9720,9700,9720,9680,2227
20230809,134000,13232858980,9700,9690,9700,9680,3319
20230809,133900,13200678490,9690,9680,9700,9680,2111
20230809,133800,13180226790,9690,9670,9690,9660,896
20230809,133700,13171559230,9660,9670,9690,9660,10724
20230809,133600,13067857850,9670,9700,9710,9670,2983
20230809,133500,13038938590,9700,9700,9710,9690,1307
20230809,133400,13026263410,9690,9700,9700,9690,792
20230809,133300,13018588100,9700,9690,9710,9680,2099
20230809,133200,12998242850,9680,9670,9700,9670,1782
20230809,133100,12980980830,9660,9690,9700,9660,3744
20230809,133000,12944710260,9690,9690,9700,9690,3109
20230809,132900,12914565360,9690,9690,9700,9690,1653
20230809,132800,12898543930,9690,9650,9690,9650,4425
20230809,132700,12855725180,9650,9660,9660,9650,1257
20230809,132600,12843586510,9660,9650,9670,9640,5877
20230809,132500,12786848760,9650,9660,9660,9640,3787
20230809,132400,12750306220,9650,9650,9670,9650,1863
20230809,132300,12732301130,9660,9660,9670,9650,1539
20230809,132200,12717436880,9660,9650,9680,9650,2031
20230809,132100,12697808050,9650,9670,9680,9650,1356
20230809,132000,12684697610,9660,9630,9660,9630,2178
20230809,131900,12663674910,9640,9650,9650,9630,766
20230809,131800,12656290920,9650,9660,9660,9640,1790
20230809,131700,12639018050,9670,9630,9670,9620,5821
20230809,131600,12582868100,9630,9640,9640,9630,1599
20230809,131500,12567469510,9630,9600,9630,9600,2174
20230809,131400,12546556080,9600,9620,9620,9600,3096
20230809,131300,12516806450,9620,9620,9630,9610,1271
20230809,131200,12504575410,9620,9640,9650,9620,2498
20230809,131100,12480496580,9640,9630,9660,9630,3411
20230809,131000,12447587110,9630,9630,9650,9620,3748
20230809,130900,12411462550,9630,9630,9640,9620,4967
20230809,130800,12363661590,9610,9610,9620,9610,1492
20230809,130700,12349316320,9610,9620,9630,9610,2396
20230809,130600,12326258670,9620,9610,9630,9600,5639
20230809,130500,12272024180,9610,9600,9620,9580,2699
20230809,130400,12246110140,9610,9560,9610,9560,10417
20230809,130300,12146070010,9570,9560,9580,9560,1671
20230809,130200,12130076110,9540,9540,9560,9540,8785
20230809,130100,12046105530,9540,9550,9550,9530,1283
20230809,130000,12033865710,9560,9550,9570,9540,1734
20230809,125900,12017292380,9550,9550,9560,9550,526
20230809,125800,12012267650,9560,9560,9560,9550,992
20230809,125700,12002790390,9560,9560,9570,9550,992
20230809,125600,11993311500,9560,9570,9580,9560,1090
20230809,125500,11982887640,9580,9570,9590,9560,945
20230809,125400,11973846130,9570,9580,9590,9570,2042
20230809,125300,11954301140,9580,9580,9590,9580,1845
20230809,125200,11936620660,9580,9580,9590,9570,1138
20230809,125100,11925717920,9570,9580,9590,9570,1491
20230809,125000,11911437820,9570,9570,9570,9550,1645
20230809,124900,11895707880,9570,9530,9570,9530,666
20230809,124800,11889340550,9550,9540,9620,9520,2701
20230809,124700,11863522890,9540,9540,9550,9520,1273
20230809,124600,11851378890,9550,9500,9550,9500,8340
20230809,124500,11771766020,9500,9520,9520,9500,984
20230809,124400,11762407160,9520,9500,9530,9500,1489
20230809,124300,11748252150,9510,9540,9540,9500,1114
20230809,124200,11737658470,9540,9540,9540,9510,1543
20230809,124100,11722962030,9540,9480,9540,9480,6736
20230809,124000,11658803800,9480,9500,9510,9480,2374
20230809,123900,11636264420,9490,9480,9500,9480,6987
20230809,123800,11570012540,9490,9480,9510,9480,2738
20230809,123700,11544025970,9480,9510,9510,9480,16898
20230809,123600,11383614870,9510,9510,9530,9500,1840
20230809,123500,11366107880,9510,9540,9540,9500,7797
20230809,123400,11291994730,9530,9550,9550,9520,2497
20230809,123300,11268179260,9550,9560,9570,9550,4180
20230809,123200,11228252810,9550,9550,9560,9550,971
20230809,123100,11218978190,9560,9510,9570,9510,3806
20230809,123000,11182732950,9510,9530,9530,9510,1677
20230809,122900,11166771870,9520,9510,9530,9510,1447
20230809,122800,11152989080,9510,9530,9530,9510,1306
20230809,122700,11140555380,9530,9540,9540,9520,1718
20230809,122600,11124179300,9530,9520,9530,9510,1557
20230809,122500,11109356790,9510,9510,9520,9510,1548
20230809,122400,11094634020,9510,9510,9510,9500,1310
20230809,122300,11082179670,9500,9520,9520,9500,3623
20230809,122200,11047723530,9520,9530,9530,9510,3892
20230809,122100,11010689680,9530,9520,9540,9520,1754
20230809,122000,10993976140,9520,9530,9530,9520,2260
20230809,121900,10972451710,9540,9530,9540,9520,878
20230809,121800,10964084130,9530,9520,9550,9520,1231
20230809,121700,10952350510,9520,9520,9530,9520,1359
20230809,121600,10939402580,9520,9530,9530,9520,6561
20230809,121500,10876887680,9520,9530,9530,9520,909
20230809,121400,10868229600,9540,9520,9540,9510,4042
20230809,121300,10829722470,9530,9530,9550,9520,10057
20230809,121200,10733925260,9530,9550,9550,9530,1344
20230809,121100,10721102060,9550,9540,9560,9530,9288
20230809,121000,10632569570,9530,9540,9540,9530,1313
20230809,120900,10620050300,9540,9540,9550,9530,1990
20230809,120800,10601056400,9530,9540,9550,9530,4580
20230809,120700,10557376960,9540,9550,9560,9540,1158
20230809,120600,10546317390,9550,9570,9580,9540,10783
20230809,120500,10443227840,9580,9580,9590,9570,8729
20230809,120400,10359607300,9600,9570,9600,9570,3201
20230809,120300,10328928780,9580,9610,9610,9570,6954
20230809,120200,10262308400,9600,9600,9620,9590,1360
20230809,120100,10249248340,9600,9610,9610,9590,1376
20230809,120000,10236041110,9610,9590,9610,9580,3154
20230809,115900,10205789700,9600,9650,9690,9580,7213
20230809,115800,10136163020,9650,9570,9650,9570,1209
20230809,115700,10124540850,9580,9560,9610,9560,1018
20230809,115600,10114784480,9560,9570,9590,9560,1707
20230809,115500,10098443500,9580,9590,9600,9570,320
20230809,115400,10095375860,9580,9570,9590,9570,1363
20230809,115300,10082315830,9570,9570,9570,9560,1123
20230809,115200,10071579060,9570,9570,9570,9560,841
20230809,115100,10063538880,9570,9580,9580,9560,911
20230809,115000,10054827690,9570,9570,9580,9570,1334
20230809,114900,10042060620,9580,9580,9580,9570,625
20230809,114800,10036073720,9570,9560,9580,9550,1611
20230809,114700,10020670630,9560,9560,9580,9560,1945
20230809,114600,10002070370,9560,9560,9570,9560,960
20230809,114500,9992892480,9560,9560,9570,9550,764
20230809,114400,9985589650,9560,9560,9560,9550,1416
20230809,114300,9972063790,9560,9580,9580,9560,1256
20230809,114200,9960046220,9580,9580,9600,9570,1747
20230809,114100,9943300980,9590,9600,9600,9580,1932
20230809,114000,9924783820,9600,9600,9610,9590,2562
20230809,113900,9900184050,9600,9620,9620,9600,1119
20230809,113800,9889439400,9610,9630,9640,9610,1518
20230809,113700,9874818820,9640,9680,9680,9630,1797
20230809,113600,9857453650,9680,9700,9700,9680,1257
20230809,113500,9845274540,9690,9680,9700,9670,11291
20230809,113400,9735804200,9670,9630,9680,9620,1759
20230809,113300,9718812670,9630,9660,9660,9630,2259
20230809,113200,9697027250,9660,9640,9680,9640,2049
20230809,113100,9677232490,9640,9640,9680,9630,1963
20230809,113000,9658300520,9640,9660,9660,9630,1077
20230809,112900,9647915750,9660,9660,9680,9610,11235
20230809,112800,9539278930,9660,9590,9670,9580,5950
20230809,112700,9481868520,9590,9570,9600,9570,1197
20230809,112600,9470393000,9570,9580,9580,9570,1572
20230809,112500,9455346510,9580,9580,9600,9570,574
20230809,112400,9449842700,9590,9590,9600,9580,843
20230809,112300,9441760850,9590,9610,9620,9590,697
20230809,112200,9435065150,9600,9640,9670,9600,8171
20230809,112100,9356283530,9640,9590,9640,9580,6561
20230809,112000,9293192080,9590,9570,9590,9570,1219
20230809,111900,9281520480,9580,9570,9580,9570,864
20230809,111800,9273250940,9570,9520,9580,9520,4920
20230809,111700,9226240660,9520,9510,9520,9500,6271
20230809,111600,9166603920,9510,9520,9520,9510,1277
20230809,111500,9154451440,9520,9520,9530,9520,2753
20230809,111400,9128241300,9520,9520,9540,9520,1783
20230809,111300,9111253730,9520,9530,9530,9520,2587
20230809,111200,9086624440,9530,9530,9550,9520,1174
20230809,111100,9075435160,9520,9520,9550,9510,2387
20230809,111000,9052716880,9510,9520,9530,9510,5900
20230809,110900,8996548090,9520,9570,9570,9510,11830
20230809,110800,8883633000,9570,9610,9610,9560,7379
20230809,110700,8812920280,9610,9610,9620,9610,4268
20230809,110600,8771897830,9610,9610,9630,9610,1625
20230809,110500,8756257760,9610,9680,9690,9600,4940
20230809,110400,8708691050,9680,9660,9690,9660,7106
20230809,110300,8639893870,9660,9680,9680,9660,4165
20230809,110200,8599616340,9690,9660,9700,9660,9284
20230809,110100,8509697510,9670,9600,9670,9580,12987
20230809,110000,8384455270,9600,9590,9620,9580,2081
20230809,105900,8364481460,9590,9600,9600,9580,1196
20230809,105800,8353010410,9600,9580,9600,9580,2577
20230809,105700,8328292440,9580,9560,9590,9560,1987
20230809,105600,8309275440,9560,9580,9590,9560,5417
20230809,105500,8257423850,9600,9600,9610,9580,1264
20230809,105400,8245300700,9620,9570,9620,9560,12921
20230809,105300,8121257170,9570,9570,9600,9570,558
20230809,105200,8115914320,9570,9580,9610,9560,6198
20230809,105100,8056466330,9570,9560,9600,9550,3212
20230809,105000,8025733760,9560,9560,9580,9560,993
20230809,104900,8016235910,9570,9560,9570,9550,871
20230809,104800,8007915610,9560,9560,9580,9550,2498
20230809,104700,7984025090,9560,9570,9600,9550,3283
20230809,104600,7952571500,9530,9530,9580,9520,2139
20230809,104500,7932162880,9530,9530,9530,9530,1365
20230809,104400,7919154430,9530,9560,9570,9530,1865
20230809,104300,7901362110,9560,9510,9570,9510,4473
20230809,104200,7858635600,9510,9480,9550,9480,3159
20230809,104100,7828584420,9470,9460,9480,9460,1532
20230809,104000,7814079240,9460,9470,9480,9460,6883
20230809,103900,7748910450,9480,9490,9490,9470,2094
20230809,103800,7729061420,9480,9490,9490,9480,1831
20230809,103700,7711690390,9500,9480,9500,9480,736
20230809,103600,7704701410,9490,9470,9520,9470,676
20230809,103500,7698288760,9480,9510,9510,9460,1799
20230809,103400,7681228500,9500,9530,9530,9490,4643
20230809,103300,7637017990,9550,9460,9550,9440,47205
20230809,103200,7186536100,9460,9480,9480,9440,4916
20230809,103100,7140026840,9480,9440,9510,9440,2879
20230809,103000,7112731140,9440,9450,9450,9420,3274
20230809,102900,7081832290,9450,9440,9470,9420,3204
20230809,102800,7051576290,9440,9430,9450,9430,1788
20230809,102700,7034699600,9440,9460,9470,9430,4098
20230809,102600,6995976410,9460,9460,9470,9450,1690
20230809,102500,6979991530,9460,9460,9470,9450,1502
20230809,102400,6965778740,9460,9480,9480,9450,5271
20230809,102300,6915889600,9480,9500,9500,9470,1554
20230809,102200,6901153380,9500,9540,9550,9500,7977
20230809,102100,6825260220,9540,9530,9550,9530,2474
20230809,102000,6801642400,9550,9520,9550,9520,2919
20230809,101900,6773813890,9520,9450,9540,9450,2507
20230809,101800,6749964660,9450,9480,9490,9440,4140
20230809,101700,6710785640,9480,9480,9500,9460,2066
20230809,101600,6691193140,9480,9430,9500,9430,3136
20230809,101500,6661508560,9420,9410,9450,9400,5525
20230809,101400,6609453690,9410,9410,9420,9390,3286
20230809,101300,6578557480,9400,9410,9430,9380,16629
20230809,101200,6422224550,9410,9420,9420,9400,6482
20230809,101100,6361221700,9420,9470,9470,9420,5508
20230809,101000,6309180130,9470,9480,9500,9460,3674
20230809,100900,6274356210,9470,9510,9510,9460,6625
20230809,100800,6211556050,9500,9500,9540,9500,3235
20230809,100700,6180800990,9500,9540,9540,9490,1066
20230809,100600,6170655800,9540,9520,9540,9490,6228
20230809,100500,6111417380,9500,9550,9570,9490,8945
20230809,100400,6026284550,9550,9500,9550,9490,6603
20230809,100300,5963427250,9490,9480,9490,9440,8392
20230809,100200,5884021510,9470,9430,9490,9430,6050
20230809,100100,5826732160,9430,9400,9460,9390,11548
20230809,100000,5718023530,9400,9490,9490,9380,24218
20230809,095900,5489579740,9490,9540,9550,9490,9548
20230809,095800,5398749900,9530,9520,9560,9510,8710
20230809,095700,5315669520,9510,9510,9520,9480,15918
20230809,095600,5164352890,9520,9550,9570,9500,14750
20230809,095500,5023814710,9550,9530,9550,9530,4078
20230809,095400,4984908440,9530,9550,9550,9510,12580
20230809,095300,4864999040,9550,9580,9590,9540,14597
20230809,095200,4725508130,9590,9600,9640,9580,7815
20230809,095100,4650582120,9600,9640,9660,9590,4777
20230809,095000,4604633060,9640,9600,9640,9600,2439
20230809,094900,4581135200,9590,9610,9610,9560,17991
20230809,094800,4408704860,9610,9610,9650,9590,13374
20230809,094700,4280145620,9610,9660,9660,9590,8118
20230809,094600,4202050870,9590,9700,9720,9590,25781
20230809,094500,3953680180,9690,9700,9720,9680,12103
20230809,094400,3836302970,9700,9630,9700,9630,6668
20230809,094300,3771846570,9630,9660,9720,9580,51267
20230809,094200,3279617710,9620,9690,9700,9600,54269
20230809,094100,2755942440,9690,9750,9770,9690,27605
20230809,094000,2488081750,9750,9770,9790,9720,11095
20230809,093900,2379747980,9750,9740,9770,9720,8869
20230809,093800,2293373930,9710,9720,9750,9700,11858
20230809,093700,2178189010,9740,9790,9790,9710,17304
20230809,093600,2009708880,9800,9830,9840,9800,1651
20230809,093500,1993506640,9830,9790,9840,9770,3328
20230809,093400,1960910420,9790,9810,9810,9770,5741
20230809,093300,1904681430,9820,9810,9820,9800,5646
20230809,093200,1849270900,9820,9830,9850,9820,4592
20230809,093100,1804173000,9820,9840,9880,9820,4042
20230809,093000,1764382260,9830,9780,9830,9780,2510
20230809,092900,1739762510,9770,9820,9850,9770,9545
20230809,092800,1646095490,9820,9830,9840,9800,7274
20230809,092700,1574749410,9830,9850,9850,9830,2760
20230809,092600,1547570740,9850,9820,9860,9820,1297
20230809,092500,1534793980,9790,9760,9800,9720,9136
20230809,092400,1445555450,9760,9840,9840,9730,12783
20230809,092300,1320658900,9840,9800,9850,9760,13280
20230809,092200,1190758280,9790,9820,9840,9790,18819
20230809,092100,1006001490,9820,9870,9870,9820,4604
20230809,092000,960654710,9890,9910,9920,9880,3891
20230809,091900,922142230,9910,9830,9910,9810,3602
20230809,091800,886719660,9830,10010,10010,9830,18606
20230809,091700,702120590,10010,10010,10020,9970,7717
20230809,091600,624990980,10010,10050,10050,10010,3081
20230809,091500,594091130,10050,10060,10060,10050,166
20230809,091400,592421200,10010,10000,10020,10000,1777
20230809,091300,574636020,9990,10000,10000,9980,1765
20230809,091200,556994670,10000,10040,10090,9990,11060
20230809,091100,446289340,10030,10070,10100,10030,4652
20230809,091000,399568190,10050,10010,10050,10000,1213
20230809,090900,387414550,10010,10070,10070,10010,483
20230809,090800,382560010,10070,10000,10070,10000,3664
20230809,090700,345779980,9990,10000,10020,9990,1806
20230809,090600,327720830,9990,10000,10050,9990,4689
20230809,090500,280786670,10000,10030,10030,10000,3957
20230809,090400,241197300,10050,10060,10070,10030,1481
20230809,090300,226309490,10050,10010,10050,10010,1257
20230809,090200,213724080,10010,10030,10050,10000,5142
20230809,090100,162228100,10010,10050,10050,10000,8077
20230809,090000,81264460,10050,10160,10170,10050,8022