KissMeData/052020/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191900,6250666330,13650,13650,13650,13650,10779
20230809,191800,6250666330,13650,13650,13650,13650,0
20230809,191700,6250666330,13650,13650,13650,13650,0
20230809,191600,6250666330,13650,13650,13650,13650,0
20230809,191500,6250666330,13650,13650,13650,13650,0
20230809,191400,6250666330,13650,13650,13650,13650,0
20230809,191300,6250666330,13650,13650,13650,13650,0
20230809,191200,6250666330,13650,13650,13650,13650,0
20230809,191100,6250666330,13650,13650,13650,13650,0
20230809,191000,6250666330,13650,13650,13650,13650,0
20230809,190900,6250666330,13650,13650,13650,13650,0
20230809,190800,6250666330,13650,13650,13650,13650,0
20230809,190700,6250666330,13650,13650,13650,13650,0
20230809,190600,6250666330,13650,13650,13650,13650,0
20230809,190500,6250666330,13650,13650,13650,13650,0
20230809,190400,6250666330,13650,13650,13650,13650,0
20230809,190300,6250666330,13650,13650,13650,13650,0
20230809,190200,6250666330,13650,13650,13650,13650,0
20230809,190100,6250666330,13650,13650,13650,13650,0
20230809,190000,6250666330,13650,13650,13650,13650,0
20230809,185900,6250666330,13650,13650,13650,13650,0
20230809,185800,6250666330,13650,13650,13650,13650,0
20230809,185700,6250666330,13650,13650,13650,13650,0
20230809,185600,6250666330,13650,13650,13650,13650,0
20230809,185500,6250666330,13650,13650,13650,13650,0
20230809,185400,6250666330,13650,13650,13650,13650,0
20230809,185300,6250666330,13650,13650,13650,13650,0
20230809,185200,6250666330,13650,13650,13650,13650,0
20230809,185100,6250666330,13650,13650,13650,13650,0
20230809,185000,6250666330,13650,13650,13650,13650,0
20230809,184900,6250666330,13650,13650,13650,13650,10779
20230809,184800,6250666330,13650,13650,13650,13650,0
20230809,184700,6250666330,13650,13650,13650,13650,0
20230809,184600,6250666330,13650,13650,13650,13650,0
20230809,184500,6250666330,13650,13650,13650,13650,0
20230809,184400,6250666330,13650,13650,13650,13650,0
20230809,184300,6250666330,13650,13650,13650,13650,0
20230809,184200,6250666330,13650,13650,13650,13650,0
20230809,184100,6250666330,13650,13650,13650,13650,0
20230809,184000,6250666330,13650,13650,13650,13650,0
20230809,183900,6250666330,13650,13650,13650,13650,0
20230809,183800,6250666330,13650,13650,13650,13650,0
20230809,183700,6250666330,13650,13650,13650,13650,0
20230809,183600,6250666330,13650,13650,13650,13650,0
20230809,183500,6250666330,13650,13650,13650,13650,0
20230809,183400,6250666330,13650,13650,13650,13650,0
20230809,183300,6250666330,13650,13650,13650,13650,0
20230809,183200,6250666330,13650,13650,13650,13650,0
20230809,183100,6250666330,13650,13650,13650,13650,0
20230809,183000,6250666330,13650,13650,13650,13650,0
20230809,182900,6250666330,13650,13650,13650,13650,0
20230809,182800,6250666330,13650,13650,13650,13650,0
20230809,182700,6250666330,13650,13650,13650,13650,0
20230809,182600,6250666330,13650,13650,13650,13650,0
20230809,182500,6250666330,13650,13650,13650,13650,0
20230809,182400,6250666330,13650,13650,13650,13650,0
20230809,182300,6250666330,13650,13650,13650,13650,0
20230809,182200,6250666330,13650,13650,13650,13650,0
20230809,182100,6250666330,13650,13650,13650,13650,0
20230809,182000,6250666330,13650,13650,13650,13650,0
20230809,181900,6250666330,13650,13650,13650,13650,10779
20230809,181800,6250666330,13650,13650,13650,13650,0
20230809,181700,6250666330,13650,13650,13650,13650,0
20230809,181600,6250666330,13650,13650,13650,13650,0
20230809,181500,6250666330,13650,13650,13650,13650,0
20230809,181400,6250666330,13650,13650,13650,13650,0
20230809,181300,6250666330,13650,13650,13650,13650,0
20230809,181200,6250666330,13650,13650,13650,13650,0
20230809,181100,6250666330,13650,13650,13650,13650,0
20230809,181000,6250666330,13650,13650,13650,13650,0
20230809,180900,6250666330,13650,13650,13650,13650,0
20230809,180800,6250666330,13650,13650,13650,13650,0
20230809,180700,6250666330,13650,13650,13650,13650,0
20230809,180600,6250666330,13650,13650,13650,13650,0
20230809,180500,6250666330,13650,13650,13650,13650,0
20230809,180400,6250666330,13650,13650,13650,13650,0
20230809,180300,6250666330,13650,13650,13650,13650,0
20230809,180200,6250666330,13650,13650,13650,13650,0
20230809,180100,6250666330,13650,13650,13650,13650,0
20230809,180000,6250666330,13650,13650,13650,13650,0
20230809,175900,6250666330,13650,13650,13650,13650,0
20230809,175800,6250666330,13650,13650,13650,13650,0
20230809,175700,6250666330,13650,13650,13650,13650,0
20230809,175600,6250666330,13650,13650,13650,13650,0
20230809,175500,6250666330,13650,13650,13650,13650,0
20230809,175400,6250666330,13650,13650,13650,13650,0
20230809,175300,6250666330,13650,13650,13650,13650,0
20230809,175200,6250666330,13650,13650,13650,13650,0
20230809,175100,6250666330,13650,13650,13650,13650,0
20230809,175000,6250666330,13650,13650,13650,13650,0
20230809,174900,6250666330,13650,13650,13650,13650,10779
20230809,174800,6250666330,13650,13650,13650,13650,0
20230809,174700,6250666330,13650,13650,13650,13650,0
20230809,174600,6250666330,13650,13650,13650,13650,0
20230809,174500,6250666330,13650,13650,13650,13650,0
20230809,174400,6250666330,13650,13650,13650,13650,0
20230809,174300,6250666330,13650,13650,13650,13650,0
20230809,174200,6250666330,13650,13650,13650,13650,0
20230809,174100,6250666330,13650,13650,13650,13650,0
20230809,174000,6250666330,13650,13650,13650,13650,0
20230809,173900,6250666330,13650,13650,13650,13650,0
20230809,173800,6250666330,13650,13650,13650,13650,0
20230809,173700,6250666330,13650,13650,13650,13650,0
20230809,173600,6250666330,13650,13650,13650,13650,0
20230809,173500,6250666330,13650,13650,13650,13650,0
20230809,173400,6250666330,13650,13650,13650,13650,0
20230809,173300,6250666330,13650,13650,13650,13650,0
20230809,173200,6250666330,13650,13650,13650,13650,0
20230809,173100,6250666330,13650,13650,13650,13650,0
20230809,173000,6250666330,13650,13650,13650,13650,0
20230809,172900,6250666330,13650,13650,13650,13650,0
20230809,172800,6250666330,13650,13650,13650,13650,0
20230809,172700,6250666330,13650,13650,13650,13650,0
20230809,172600,6250666330,13650,13650,13650,13650,0
20230809,172500,6250666330,13650,13650,13650,13650,0
20230809,172400,6250666330,13650,13650,13650,13650,0
20230809,172300,6250666330,13650,13650,13650,13650,0
20230809,172200,6250666330,13650,13650,13650,13650,0
20230809,172100,6250666330,13650,13650,13650,13650,0
20230809,172000,6250666330,13650,13650,13650,13650,0
20230809,171900,6250666330,13650,13650,13650,13650,10779
20230809,171800,6250666330,13650,13650,13650,13650,0
20230809,171700,6250666330,13650,13650,13650,13650,0
20230809,171600,6250666330,13650,13650,13650,13650,0
20230809,171500,6250666330,13650,13650,13650,13650,0
20230809,171400,6250666330,13650,13650,13650,13650,0
20230809,171300,6250666330,13650,13650,13650,13650,0
20230809,171200,6250666330,13650,13650,13650,13650,0
20230809,171100,6250666330,13650,13650,13650,13650,0
20230809,171000,6250666330,13650,13650,13650,13650,0
20230809,170900,6250666330,13650,13650,13650,13650,0
20230809,170800,6250666330,13650,13650,13650,13650,0
20230809,170700,6250666330,13650,13650,13650,13650,0
20230809,170600,6250666330,13650,13650,13650,13650,0
20230809,170500,6250666330,13650,13650,13650,13650,0
20230809,170400,6250666330,13650,13650,13650,13650,0
20230809,170300,6250666330,13650,13650,13650,13650,0
20230809,170200,6250666330,13650,13650,13650,13650,0
20230809,170100,6250666330,13650,13650,13650,13650,0
20230809,170000,6250666330,13650,13650,13650,13650,0
20230809,165900,6250666330,13650,13650,13650,13650,0
20230809,165800,6250666330,13650,13650,13650,13650,0
20230809,165700,6250666330,13650,13650,13650,13650,0
20230809,165600,6250666330,13650,13650,13650,13650,0
20230809,165500,6250666330,13650,13650,13650,13650,0
20230809,165400,6250666330,13650,13650,13650,13650,0
20230809,165300,6250666330,13650,13650,13650,13650,0
20230809,165200,6250666330,13650,13650,13650,13650,0
20230809,165100,6250666330,13650,13650,13650,13650,0
20230809,165000,6250666330,13650,13650,13650,13650,0
20230809,164900,6250666330,13650,13650,13650,13650,10779
20230809,164800,6250666330,13650,13650,13650,13650,0
20230809,164700,6250666330,13650,13650,13650,13650,0
20230809,164600,6250666330,13650,13650,13650,13650,0
20230809,164500,6250666330,13650,13650,13650,13650,0
20230809,164400,6250666330,13650,13650,13650,13650,0
20230809,164300,6250666330,13650,13650,13650,13650,0
20230809,164200,6250666330,13650,13650,13650,13650,0
20230809,164100,6250666330,13650,13650,13650,13650,0
20230809,164000,6250666330,13650,13650,13650,13650,0
20230809,163900,6250666330,13650,13650,13650,13650,0
20230809,163800,6250666330,13650,13650,13650,13650,0
20230809,163700,6250666330,13650,13650,13650,13650,0
20230809,163600,6250666330,13650,13650,13650,13650,0
20230809,163500,6250666330,13650,13650,13650,13650,0
20230809,163400,6250666330,13650,13650,13650,13650,0
20230809,163300,6250666330,13650,13650,13650,13650,0
20230809,163200,6250666330,13650,13650,13650,13650,0
20230809,163100,6250666330,13650,13650,13650,13650,0
20230809,163000,6250666330,13650,13650,13650,13650,0
20230809,162900,6250666330,13650,13650,13650,13650,0
20230809,162800,6250666330,13650,13650,13650,13650,0
20230809,162700,6250666330,13650,13650,13650,13650,0
20230809,162600,6250666330,13650,13650,13650,13650,0
20230809,162500,6250666330,13650,13650,13650,13650,0
20230809,162400,6250666330,13650,13650,13650,13650,0
20230809,162300,6250666330,13650,13650,13650,13650,0
20230809,162200,6250666330,13650,13650,13650,13650,0
20230809,162100,6250666330,13650,13650,13650,13650,0
20230809,162000,6250666330,13650,13650,13650,13650,0
20230809,161900,6250666330,13650,13650,13650,13650,10779
20230809,161800,6250666330,13650,13650,13650,13650,0
20230809,161700,6250666330,13650,13650,13650,13650,0
20230809,161600,6250666330,13650,13650,13650,13650,0
20230809,161500,6250666330,13650,13650,13650,13650,0
20230809,161400,6250666330,13650,13650,13650,13650,0
20230809,161300,6250666330,13650,13650,13650,13650,0
20230809,161200,6250666330,13650,13650,13650,13650,0
20230809,161100,6250666330,13650,13650,13650,13650,0
20230809,161000,6250666330,13650,13650,13650,13650,0
20230809,160900,6250666330,13650,13650,13650,13650,0
20230809,160800,6250666330,13650,13650,13650,13650,0
20230809,160700,6250666330,13650,13650,13650,13650,0
20230809,160600,6250666330,13650,13650,13650,13650,0
20230809,160500,6250666330,13650,13650,13650,13650,0
20230809,160400,6250666330,13650,13650,13650,13650,0
20230809,160300,6250666330,13650,13650,13650,13650,0
20230809,160200,6250666330,13650,13650,13650,13650,0
20230809,160100,6250666330,13650,13650,13650,13650,0
20230809,160000,6250666330,13650,13650,13650,13650,0
20230809,155900,6250666330,13650,13650,13650,13650,0
20230809,155800,6250666330,13650,13650,13650,13650,0
20230809,155700,6250666330,13650,13650,13650,13650,0
20230809,155600,6250666330,13650,13650,13650,13650,0
20230809,155500,6250666330,13650,13650,13650,13650,0
20230809,155400,6250666330,13650,13650,13650,13650,0
20230809,155300,6250666330,13650,13650,13650,13650,0
20230809,155200,6250666330,13650,13650,13650,13650,0
20230809,155100,6250666330,13650,13650,13650,13650,0
20230809,155000,6250666330,13650,13650,13650,13650,0
20230809,154900,6250666330,13650,13650,13650,13650,10779
20230809,154800,6250666330,13650,13650,13650,13650,0
20230809,154700,6250666330,13650,13650,13650,13650,0
20230809,154600,6250666330,13650,13650,13650,13650,0
20230809,154500,6250666330,13650,13650,13650,13650,0
20230809,154400,6250666330,13650,13650,13650,13650,0
20230809,154300,6250666330,13650,13650,13650,13650,0
20230809,154200,6250666330,13650,13650,13650,13650,0
20230809,154100,6250666330,13650,13650,13650,13650,0
20230809,154000,6250666330,13650,13650,13650,13650,0
20230809,153900,6250666330,13650,13650,13650,13650,0
20230809,153800,6250666330,13650,13650,13650,13650,0
20230809,153700,6250666330,13650,13650,13650,13650,0
20230809,153600,6250666330,13650,13650,13650,13650,0
20230809,153500,6250666330,13650,13650,13650,13650,0
20230809,153400,6250666330,13650,13650,13650,13650,0
20230809,153300,6250666330,13650,13650,13650,13650,0
20230809,153200,6250666330,13650,13650,13650,13650,0
20230809,153100,6250666330,13650,13650,13650,13650,0
20230809,153000,6250666330,13650,13650,13650,13650,10779
20230809,152900,6103532980,13550,13550,13550,13550,0
20230809,152800,6103532980,13550,13550,13550,13550,0
20230809,152700,6103532980,13550,13550,13550,13550,0
20230809,152600,6103532980,13550,13550,13550,13550,0
20230809,152500,6103532980,13550,13550,13550,13550,0
20230809,152400,6103532980,13550,13550,13550,13550,0
20230809,152300,6103532980,13550,13550,13550,13550,0
20230809,152200,6103532980,13550,13550,13550,13550,0
20230809,152100,6103532980,13550,13550,13550,13550,0
20230809,152000,6103532980,13550,13550,13550,13550,0
20230809,151900,6103532980,13550,13610,13610,13500,7765
20230809,151800,5998285460,13610,13610,13610,13610,132
20230809,151700,5996488940,13570,13610,13610,13570,2
20230809,151600,5996461760,13550,13600,13610,13550,5304
20230809,151500,5924493050,13570,13610,13610,13570,2
20230809,151400,5924465870,13560,13560,13560,13560,56
20230809,151300,5923706510,13560,13560,13560,13560,767
20230809,151200,5913305990,13610,13630,13630,13560,1836
20230809,151100,5888330840,13630,13630,13630,13620,786
20230809,151000,5877617670,13650,13650,13650,13650,1
20230809,150900,5877604020,13650,13640,13650,13640,484
20230809,150800,5871001880,13640,13650,13650,13640,301
20230809,150700,5866894840,13670,13670,13680,13660,597
20230809,150600,5858734820,13670,13660,13680,13660,103
20230809,150500,5857326750,13660,13660,13660,13650,676
20230809,150400,5848092740,13660,13690,13700,13660,2058
20230809,150300,5819954200,13680,13680,13700,13670,4264
20230809,150200,5761595000,13690,13600,13690,13590,15120
20230809,150100,5555754820,13590,13590,13600,13590,472
20230809,150000,5549340260,13590,13580,13590,13580,667
20230809,145900,5540282380,13570,13570,13570,13570,200
20230809,145800,5537568380,13580,13590,13590,13580,682
20230809,145700,5528301080,13590,13600,13600,13580,950
20230809,145600,5515390540,13600,13590,13600,13580,517
20230809,145500,5508364620,13590,13570,13590,13570,628
20230809,145400,5499831100,13570,13560,13570,13560,224
20230809,145300,5496793640,13560,13550,13560,13500,660
20230809,145200,5487855490,13550,13550,13550,13550,1101
20230809,145100,5472936940,13550,13560,13560,13550,284
20230809,145000,5469088220,13560,13560,13560,13550,991
20230809,144900,5455650780,13560,13560,13560,13560,567
20230809,144800,5447962260,13560,13560,13560,13560,410
20230809,144700,5442402660,13560,13560,13560,13560,61
20230809,144600,5441575500,13560,13570,13570,13560,492
20230809,144500,5434903340,13570,13570,13570,13570,246
20230809,144400,5431565120,13570,13560,13570,13560,708
20230809,144300,5421964620,13560,13550,13560,13550,487
20230809,144200,5415364010,13580,13580,13580,13580,0
20230809,144100,5415364010,13580,13580,13580,13580,1
20230809,144000,5415350430,13580,13580,13580,13580,229
20230809,143900,5412240610,13580,13570,13580,13570,760
20230809,143800,5401920360,13570,13570,13570,13570,45
20230809,143700,5401309710,13580,13580,13580,13580,0
20230809,143600,5401309710,13580,13590,13590,13580,2747
20230809,143500,5364002790,13590,13540,13590,13520,5298
20230809,143400,5292132590,13530,13550,13550,13530,257
20230809,143300,5288652370,13550,13490,13550,13490,774
20230809,143200,5278181710,13490,13490,13490,13490,0
20230809,143100,5278181710,13490,13480,13490,13470,671
20230809,143000,5269139870,13480,13480,13480,13480,1113
20230809,142900,5254136630,13480,13490,13490,13480,60
20230809,142800,5253327730,13490,13490,13490,13490,0
20230809,142700,5253327730,13490,13500,13500,13490,717
20230809,142600,5243653070,13500,13510,13510,13500,7
20230809,142500,5243558520,13500,13500,13500,13500,35
20230809,142400,5243086020,13500,13510,13510,13500,117
20230809,142300,5241505360,13510,13490,13540,13490,1016
20230809,142200,5227756020,13520,13520,13520,13520,1
20230809,142100,5227742500,13520,13520,13520,13520,348
20230809,142000,5223037540,13540,13530,13540,13530,296
20230809,141900,5219031130,13540,13540,13540,13540,162
20230809,141800,5216837650,13540,13550,13550,13540,4
20230809,141700,5216783470,13550,13540,13550,13540,1598
20230809,141600,5195136090,13540,13530,13540,13530,189
20230809,141500,5192577460,13520,13530,13530,13520,295
20230809,141400,5188589050,13530,13530,13530,13530,42
20230809,141300,5188020790,13530,13530,13530,13530,82
20230809,141200,5186911330,13530,13500,13540,13500,2010
20230809,141100,5159719960,13490,13490,13490,13490,0
20230809,141000,5159719960,13490,13490,13490,13490,0
20230809,140900,5159719960,13490,13490,13490,13490,0
20230809,140800,5159719960,13490,13460,13490,13440,2680
20230809,140700,5123642760,13490,13490,13490,13490,0
20230809,140600,5123642760,13490,13490,13490,13490,5
20230809,140500,5123575310,13490,13490,13490,13490,1
20230809,140400,5123561820,13460,13480,13480,13460,205
20230809,140300,5120800190,13500,13520,13520,13500,238
20230809,140200,5117583970,13500,13500,13500,13500,150
20230809,140100,5115558970,13470,13470,13470,13450,662
20230809,140000,5106645500,13500,13520,13520,13490,21
20230809,135900,5106361990,13530,13490,13530,13460,1053
20230809,135800,5092174650,13490,13490,13490,13490,119
20230809,135700,5090569340,13500,13550,13550,13500,216
20230809,135600,5087650940,13490,13490,13490,13490,0
20230809,135500,5087650940,13490,13530,13550,13490,1118
20230809,135400,5072553220,13540,13530,13540,13530,349
20230809,135300,5067828760,13530,13560,13560,13530,42
20230809,135200,5067259270,13570,13560,13570,13550,502
20230809,135100,5060452780,13570,13570,13570,13570,0
20230809,135000,5060452780,13570,13530,13570,13530,71
20230809,134900,5059492110,13490,13570,13580,13490,690
20230809,134800,5050175540,13500,13550,13550,13500,500
20230809,134700,5043424270,13500,13570,13600,13500,3304
20230809,134600,4998752620,13590,13590,13590,13580,164
20230809,134500,4996524130,13590,13590,13590,13590,2
20230809,134400,4996496950,13590,13560,13590,13540,752
20230809,134300,4986299990,13560,13560,13560,13560,130
20230809,134200,4984537190,13560,13560,13560,13560,2
20230809,134100,4984510070,13560,13550,13570,13550,229
20230809,134000,4981404540,13570,13610,13610,13570,1051
20230809,133900,4967122810,13610,13640,13640,13550,2248
20230809,133800,4936555670,13630,13650,13650,13630,82
20230809,133700,4935436470,13650,13640,13660,13640,311
20230809,133600,4931191140,13650,13650,13650,13650,80
20230809,133500,4930099140,13650,13670,13670,13650,92
20230809,133400,4928842740,13680,13700,13700,13680,1190
20230809,133300,4912560960,13720,13700,13730,13690,982
20230809,133200,4899087540,13700,13690,13730,13670,3669
20230809,133100,4848811160,13690,13660,13690,13650,1759
20230809,133000,4824757710,13720,13670,13720,13670,7844
20230809,132900,4717312080,13660,13650,13680,13650,4234
20230809,132800,4659475690,13640,13590,13640,13590,12750
20230809,132700,4485836550,13570,13570,13570,13570,9
20230809,132600,4485714420,13560,13570,13570,13560,55
20230809,132500,4484968120,13560,13590,13590,13560,466
20230809,132400,4478640860,13600,13600,13600,13600,540
20230809,132300,4471296860,13600,13600,13600,13600,339
20230809,132200,4466686460,13600,13600,13600,13600,180
20230809,132100,4464238460,13590,13610,13610,13550,1307
20230809,132000,4446497490,13610,13610,13620,13610,783
20230809,131900,4435838920,13610,13620,13620,13610,512
20230809,131800,4428866750,13610,13600,13610,13600,2205
20230809,131700,4398856930,13600,13610,13610,13600,453
20230809,131600,4392695830,13600,13600,13600,13600,10
20230809,131500,4392559830,13610,13610,13610,13610,15
20230809,131400,4392355680,13610,13610,13610,13610,164
20230809,131300,4390123640,13610,13610,13610,13610,10
20230809,131200,4389987540,13620,13620,13620,13620,30
20230809,131100,4389578940,13620,13620,13620,13620,370
20230809,131000,4384539540,13630,13640,13640,13620,220
20230809,130900,4381540330,13640,13630,13640,13630,312
20230809,130800,4377286070,13640,13630,13640,13620,2315
20230809,130700,4345734600,13620,13600,13620,13600,9066
20230809,130600,4222416140,13600,13590,13600,13590,229
20230809,130500,4219302780,13590,13580,13590,13580,118
20230809,130400,4217699250,13580,13580,13580,13580,294
20230809,130300,4213706730,13580,13580,13580,13580,200
20230809,130200,4210990730,13580,13590,13590,13580,120
20230809,130100,4209360980,13590,13570,13590,13570,1144
20230809,130000,4193833370,13530,13530,13530,13530,2
20230809,125900,4193806310,13540,13540,13540,13540,931
20230809,125800,4181200570,13570,13560,13570,13540,618
20230809,125700,4172828110,13560,13570,13570,13560,33
20230809,125600,4172380310,13570,13570,13570,13570,100
20230809,125500,4171023310,13540,13560,13560,13540,225
20230809,125400,4167975570,13560,13560,13560,13560,10
20230809,125300,4167839970,13570,13590,13590,13570,270
20230809,125200,4164176040,13570,13570,13570,13570,70
20230809,125100,4163226140,13570,13570,13570,13570,10
20230809,125000,4163090440,13590,13570,13590,13570,469
20230809,124900,4156721590,13570,13600,13600,13570,73
20230809,124800,4155730690,13600,13600,13600,13600,0
20230809,124700,4155730690,13600,13600,13600,13600,0
20230809,124600,4155730690,13600,13590,13600,13590,680
20230809,124500,4146487740,13570,13570,13570,13570,462
20230809,124400,4140218400,13560,13590,13590,13560,60
20230809,124300,4139404080,13550,13550,13550,13550,10
20230809,124200,4139268580,13550,13550,13550,13550,1000
20230809,124100,4125718580,13600,13570,13600,13560,946
20230809,124000,4112881770,13600,13610,13610,13600,7
20230809,123900,4112786560,13610,13620,13630,13610,1418
20230809,123800,4093473070,13640,13610,13640,13610,1906
20230809,123700,4067496610,13610,13610,13610,13610,251
20230809,123600,4064080500,13600,13560,13600,13560,3644
20230809,123500,4014619810,13560,13560,13570,13560,329
20230809,123400,4010157240,13540,13580,13580,13540,19
20230809,123300,4009899260,13580,13580,13580,13580,0
20230809,123200,4009899260,13580,13560,13580,13540,3318
20230809,123100,3964926670,13530,13530,13530,13530,0
20230809,123000,3964926670,13530,13530,13530,13530,2000
20230809,122900,3937866670,13560,13560,13560,13560,32
20230809,122800,3937432750,13560,13570,13570,13560,262
20230809,122700,3933878910,13560,13560,13560,13560,80
20230809,122600,3932794110,13550,13550,13550,13550,151
20230809,122500,3930748060,13550,13550,13550,13520,105
20230809,122400,3929326780,13560,13560,13560,13560,0
20230809,122300,3929326780,13560,13570,13570,13560,10
20230809,122200,3929191090,13570,13570,13570,13570,0
20230809,122100,3929191090,13570,13570,13570,13570,200
20230809,122000,3926477090,13580,13570,13580,13570,544
20230809,121900,3919094370,13570,13570,13570,13570,550
20230809,121800,3911630870,13570,13570,13570,13570,30
20230809,121700,3911223770,13570,13570,13570,13570,50
20230809,121600,3910545270,13570,13560,13570,13560,2093
20230809,121500,3882156520,13560,13570,13570,13560,206
20230809,121400,3879361710,13570,13580,13580,13570,203
20230809,121300,3876606940,13570,13580,13580,13550,525
20230809,121200,3869483740,13550,13540,13550,13530,614
20230809,121100,3861164330,13550,13550,13550,13550,1401
20230809,121000,3842180780,13540,13540,13540,13540,5
20230809,120900,3842113080,13550,13550,13550,13550,0
20230809,120800,3842113080,13550,13540,13550,13540,2113
20230809,120700,3813497000,13540,13550,13550,13540,232
20230809,120600,3810355120,13550,13540,13580,13540,1383
20230809,120500,3791615640,13540,13540,13540,13540,0
20230809,120400,3791615640,13540,13540,13540,13540,0
20230809,120300,3791615640,13540,13540,13540,13540,263
20230809,120200,3788054620,13600,13620,13620,13600,1853
20230809,120100,3762852260,13630,13630,13630,13630,0
20230809,120000,3762852260,13630,13630,13640,13630,477
20230809,115900,3756350110,13640,13640,13640,13630,690
20230809,115800,3746939410,13640,13610,13640,13610,3510
20230809,115700,3699122910,13610,13570,13620,13570,12845
20230809,115600,3524426200,13570,13550,13570,13550,481
20230809,115500,3517901580,13550,13570,13570,13550,110
20230809,115400,3516410430,13570,13580,13580,13570,194
20230809,115300,3513777270,13580,13570,13580,13570,1430
20230809,115200,3494371330,13570,13500,13570,13500,6645
20230809,115100,3404367330,13500,13490,13500,13460,1192
20230809,115000,3388292950,13490,13490,13490,13490,100
20230809,114900,3386943950,13490,13490,13490,13490,27
20230809,114800,3386579720,13490,13490,13490,13490,97
20230809,114700,3385271190,13480,13480,13480,13480,363
20230809,114600,3380377950,13480,13470,13480,13470,697
20230809,114500,3370986200,13460,13460,13460,13460,46
20230809,114400,3370367040,13470,13470,13470,13470,93
20230809,114300,3369114330,13470,13470,13470,13470,61
20230809,114200,3368292660,13480,13480,13480,13480,0
20230809,114100,3368292660,13480,13480,13480,13480,70
20230809,114000,3367349060,13480,13480,13480,13480,300
20230809,113900,3363305060,13480,13480,13480,13480,0
20230809,113800,3363305060,13480,13470,13480,13470,241
20230809,113700,3360056390,13480,13470,13490,13470,984
20230809,113600,3346796890,13470,13470,13470,13470,94
20230809,113500,3345530710,13470,13460,13470,13460,321
20230809,113400,3341208550,13460,13460,13460,13460,212
20230809,113300,3338355030,13460,13460,13470,13430,508
20230809,113200,3331516700,13460,13460,13460,13460,300
20230809,113100,3327478700,13460,13460,13460,13460,564
20230809,113000,3319887260,13460,13440,13460,13440,74
20230809,112900,3318891720,13460,13450,13460,13440,573
20230809,112800,3311189280,13440,13440,13440,13440,0
20230809,112700,3311189280,13440,13440,13440,13440,20
20230809,112600,3310920480,13440,13440,13470,13440,211
20230809,112500,3308084340,13480,13470,13480,13470,387
20230809,112400,3302869530,13470,13440,13470,13440,531
20230809,112300,3295732520,13440,13440,13440,13440,5
20230809,112200,3295665320,13440,13450,13470,13440,148
20230809,112100,3293675250,13450,13450,13450,13450,0
20230809,112000,3293675250,13450,13460,13460,13450,95
20230809,111900,3292397270,13490,13460,13490,13460,608
20230809,111800,3284210100,13450,13390,13450,13390,5511
20230809,111700,3210346140,13390,13380,13390,13380,419
20230809,111600,3204739850,13380,13390,13390,13380,163
20230809,111500,3202557890,13390,13390,13390,13390,50
20230809,111400,3201888390,13380,13390,13390,13380,120
20230809,111300,3200282590,13390,13390,13390,13390,5
20230809,111200,3200215640,13390,13340,13390,13340,890
20230809,111100,3188332140,13360,13350,13360,13350,430
20230809,111000,3182590640,13350,13350,13350,13350,14
20230809,110900,3182403740,13350,13360,13370,13350,203
20230809,110800,3179690610,13370,13360,13370,13360,189
20230809,110700,3177165550,13360,13370,13370,13360,21
20230809,110600,3176884980,13340,13340,13340,13340,0
20230809,110500,3176884980,13340,13360,13360,13340,1132
20230809,110400,3161775630,13360,13360,13360,13360,473
20230809,110300,3155456350,13360,13370,13370,13360,6
20230809,110200,3155376180,13360,13360,13360,13360,0
20230809,110100,3155376180,13360,13360,13360,13360,130
20230809,110000,3153639380,13420,13420,13420,13420,0
20230809,105900,3153639380,13420,13420,13420,13420,1
20230809,105800,3153625960,13320,13380,13380,13320,1808
20230809,105700,3129452610,13420,13430,13450,13420,622
20230809,105600,3121088750,13450,13450,13450,13450,32
20230809,105500,3120658350,13470,13450,13470,13450,512
20230809,105400,3113761970,13450,13450,13450,13450,100
20230809,105300,3112416970,13320,13320,13320,13320,0
20230809,105200,3112416970,13320,13430,13430,13320,1134
20230809,105100,3097242170,13430,13430,13430,13430,230
20230809,105000,3094153270,13420,13420,13420,13420,0
20230809,104900,3094153270,13420,13420,13420,13420,1000
20230809,104800,3080733270,13500,13510,13510,13500,152
20230809,104700,3078681260,13370,13530,13540,13320,2581
20230809,104600,3044008450,13530,13530,13530,13530,107
20230809,104500,3042560740,13530,13530,13530,13530,1
20230809,104400,3042547210,13530,13520,13530,13520,1403
20230809,104300,3023564950,13530,13490,13530,13490,1636
20230809,104200,3001458980,13500,13500,13500,13500,0
20230809,104100,3001458980,13500,13500,13500,13440,2568
20230809,104000,2966798720,13510,13460,13510,13460,1107
20230809,103900,2951844300,13460,13460,13480,13460,605
20230809,103800,2943696140,13470,13470,13470,13470,87
20230809,103700,2942524250,13480,13500,13500,13480,242
20230809,103600,2939262050,13480,13510,13510,13480,654
20230809,103500,2930427160,13520,13520,13520,13520,6
20230809,103400,2930346040,13520,13520,13520,13520,0
20230809,103300,2930346040,13520,13520,13520,13520,59
20230809,103200,2929548360,13410,13510,13510,13410,1156
20230809,103100,2913990650,13520,13530,13530,13520,2
20230809,103000,2913963600,13510,13530,13530,13510,14
20230809,102900,2913774200,13530,13530,13540,13510,452
20230809,102800,2907656930,13530,13510,13540,13510,149
20230809,102700,2905640140,13510,13500,13530,13470,4547
20230809,102600,2844227010,13500,13450,13500,13450,5108
20230809,102500,2775367810,13460,13420,13460,13410,893
20230809,102400,2763387370,13410,13410,13410,13410,32
20230809,102300,2762958250,13420,13370,13420,13370,855
20230809,102200,2751497420,13370,13370,13370,13370,50
20230809,102100,2750828920,13370,13380,13390,13370,297
20230809,102000,2746857100,13380,13410,13420,13380,185
20230809,101900,2744376440,13380,13410,13410,13380,50
20230809,101800,2743707330,13420,13430,13430,13420,2117
20230809,101700,2715276970,13460,13450,13460,13450,42
20230809,101600,2714711870,13420,13430,13450,13420,344
20230809,101500,2710090300,13430,13430,13430,13430,91
20230809,101400,2708868170,13440,13450,13450,13430,102
20230809,101300,2707498280,13450,13420,13450,13420,168
20230809,101200,2705241080,13400,13440,13440,13400,1012
20230809,101100,2691644160,13440,13420,13440,13420,574
20230809,101000,2683934310,13440,13390,13450,13390,411
20230809,100900,2678424880,13400,13370,13400,13370,1844
20230809,100800,2653743490,13380,13330,13380,13330,723
20230809,100700,2644087460,13330,13380,13380,13320,1631
20230809,100600,2622331240,13380,13410,13410,13380,224
20230809,100500,2619329780,13410,13420,13420,13410,24
20230809,100400,2619007810,13420,13420,13440,13420,203
20230809,100300,2616280690,13420,13400,13430,13400,415
20230809,100200,2610712290,13400,13420,13420,13400,322
20230809,100100,2606393780,13420,13400,13430,13400,114
20230809,100000,2604865680,13410,13440,13480,13410,1008
20230809,095900,2591329100,13520,13500,13520,13430,1569
20230809,095800,2570194980,13500,13450,13500,13450,285
20230809,095700,2566352280,13450,13450,13450,13450,201
20230809,095600,2563648830,13450,13500,13500,13450,54
20230809,095500,2562921930,13540,13460,13540,13460,1164
20230809,095400,2547184840,13450,13500,13500,13450,40
20230809,095300,2546644940,13500,13520,13520,13500,1580
20230809,095200,2525312160,13520,13540,13560,13520,70
20230809,095100,2524364420,13550,13570,13570,13550,949
20230809,095000,2511496170,13570,13610,13610,13570,207
20230809,094900,2508685500,13620,13550,13620,13550,1542
20230809,094800,2487772590,13550,13650,13650,13550,2765
20230809,094700,2450083840,13650,13610,13650,13600,5269
20230809,094600,2378302690,13610,13580,13610,13520,5369
20230809,094500,2305314360,13590,13520,13590,13520,5564
20230809,094400,2229864670,13520,13520,13520,13520,9
20230809,094300,2229742990,13510,13510,13520,13490,2452
20230809,094200,2196640740,13520,13500,13520,13500,3327
20230809,094100,2151709300,13490,13380,13490,13380,4778
20230809,094000,2087520570,13380,13380,13380,13380,0
20230809,093900,2087520570,13380,13330,13380,13320,633
20230809,093800,2079078710,13330,13350,13350,13300,1717
20230809,093700,2056206590,13390,13360,13390,13340,1545
20230809,093600,2035573690,13360,13400,13410,13360,525
20230809,093500,2028546750,13410,13420,13420,13380,1364
20230809,093400,2010261140,13410,13410,13410,13410,352
20230809,093300,2005540820,13400,13410,13460,13400,2447
20230809,093200,1972649600,13450,13460,13460,13400,2086
20230809,093100,1944617800,13460,13460,13470,13450,1152
20230809,093000,1929111830,13500,13490,13550,13460,1969
20230809,092900,1902563040,13500,13540,13570,13500,2416
20230809,092800,1869836620,13550,13560,13590,13550,2368
20230809,092700,1837681890,13570,13620,13640,13570,3866
20230809,092600,1785025900,13630,13560,13660,13560,11696
20230809,092500,1625953770,13560,13540,13570,13540,4636
20230809,092400,1563107600,13550,13440,13550,13440,7399
20230809,092300,1463243950,13490,13400,13500,13400,3983
20230809,092200,1409529720,13400,13380,13490,13310,14904
20230809,092100,1209591520,13400,13350,13420,13350,8978
20230809,092000,1089439630,13350,13220,13350,13200,4044
20230809,091900,1035800900,13290,13220,13290,13220,540
20230809,091800,1028661490,13220,13300,13320,13220,1775
20230809,091700,1005059910,13320,13250,13350,13160,8640
20230809,091600,890275610,13220,13240,13300,13220,2760
20230809,091500,853731550,13240,13280,13300,13230,3030
20230809,091400,813485740,13280,13300,13300,13200,2063
20230809,091300,786136830,13300,13410,13410,13300,6123
20230809,091200,704396720,13410,13340,13410,13340,7939
20230809,091100,598111560,13340,13250,13370,13250,7752
20230809,091000,494812980,13250,13120,13250,13120,5902
20230809,090900,416848380,13120,13190,13190,13120,2650
20230809,090800,381966560,13190,13230,13230,13190,731
20230809,090700,372324210,13210,13290,13300,13210,985
20230809,090600,359287070,13290,13150,13330,13110,9923
20230809,090500,228256780,13170,13190,13190,13160,3199
20230809,090400,186106380,13190,13120,13210,13110,3661
20230809,090300,137915670,13130,13100,13130,13090,2275
20230809,090200,108080980,13090,13040,13120,13030,5093
20230809,090100,41535360,13060,13000,13070,12950,1016
20230809,090000,28375420,13080,13090,13090,13000,2173