KissMeData/085660/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193800,3947428690,13690,13690,13690,13690,5941
20230809,193700,3947428690,13690,13690,13690,13690,0
20230809,193600,3947428690,13690,13690,13690,13690,0
20230809,193500,3947428690,13690,13690,13690,13690,0
20230809,193400,3947428690,13690,13690,13690,13690,0
20230809,193300,3947428690,13690,13690,13690,13690,0
20230809,193200,3947428690,13690,13690,13690,13690,0
20230809,193100,3947428690,13690,13690,13690,13690,0
20230809,193000,3947428690,13690,13690,13690,13690,0
20230809,192900,3947428690,13690,13690,13690,13690,0
20230809,192800,3947428690,13690,13690,13690,13690,0
20230809,192700,3947428690,13690,13690,13690,13690,0
20230809,192600,3947428690,13690,13690,13690,13690,0
20230809,192500,3947428690,13690,13690,13690,13690,0
20230809,192400,3947428690,13690,13690,13690,13690,0
20230809,192300,3947428690,13690,13690,13690,13690,0
20230809,192200,3947428690,13690,13690,13690,13690,0
20230809,192100,3947428690,13690,13690,13690,13690,0
20230809,192000,3947428690,13690,13690,13690,13690,0
20230809,191900,3947428690,13690,13690,13690,13690,0
20230809,191800,3947428690,13690,13690,13690,13690,0
20230809,191700,3947428690,13690,13690,13690,13690,0
20230809,191600,3947428690,13690,13690,13690,13690,0
20230809,191500,3947428690,13690,13690,13690,13690,0
20230809,191400,3947428690,13690,13690,13690,13690,0
20230809,191300,3947428690,13690,13690,13690,13690,0
20230809,191200,3947428690,13690,13690,13690,13690,0
20230809,191100,3947428690,13690,13690,13690,13690,0
20230809,191000,3947428690,13690,13690,13690,13690,0
20230809,190900,3947428690,13690,13690,13690,13690,0
20230809,190800,3947428690,13690,13690,13690,13690,5941
20230809,190700,3947428690,13690,13690,13690,13690,0
20230809,190600,3947428690,13690,13690,13690,13690,0
20230809,190500,3947428690,13690,13690,13690,13690,0
20230809,190400,3947428690,13690,13690,13690,13690,0
20230809,190300,3947428690,13690,13690,13690,13690,0
20230809,190200,3947428690,13690,13690,13690,13690,0
20230809,190100,3947428690,13690,13690,13690,13690,0
20230809,190000,3947428690,13690,13690,13690,13690,0
20230809,185900,3947428690,13690,13690,13690,13690,0
20230809,185800,3947428690,13690,13690,13690,13690,0
20230809,185700,3947428690,13690,13690,13690,13690,0
20230809,185600,3947428690,13690,13690,13690,13690,0
20230809,185500,3947428690,13690,13690,13690,13690,0
20230809,185400,3947428690,13690,13690,13690,13690,0
20230809,185300,3947428690,13690,13690,13690,13690,0
20230809,185200,3947428690,13690,13690,13690,13690,0
20230809,185100,3947428690,13690,13690,13690,13690,0
20230809,185000,3947428690,13690,13690,13690,13690,0
20230809,184900,3947428690,13690,13690,13690,13690,0
20230809,184800,3947428690,13690,13690,13690,13690,0
20230809,184700,3947428690,13690,13690,13690,13690,0
20230809,184600,3947428690,13690,13690,13690,13690,0
20230809,184500,3947428690,13690,13690,13690,13690,0
20230809,184400,3947428690,13690,13690,13690,13690,0
20230809,184300,3947428690,13690,13690,13690,13690,0
20230809,184200,3947428690,13690,13690,13690,13690,0
20230809,184100,3947428690,13690,13690,13690,13690,0
20230809,184000,3947428690,13690,13690,13690,13690,0
20230809,183900,3947428690,13690,13690,13690,13690,0
20230809,183800,3947428690,13690,13690,13690,13690,5941
20230809,183700,3947428690,13690,13690,13690,13690,0
20230809,183600,3947428690,13690,13690,13690,13690,0
20230809,183500,3947428690,13690,13690,13690,13690,0
20230809,183400,3947428690,13690,13690,13690,13690,0
20230809,183300,3947428690,13690,13690,13690,13690,0
20230809,183200,3947428690,13690,13690,13690,13690,0
20230809,183100,3947428690,13690,13690,13690,13690,0
20230809,183000,3947428690,13690,13690,13690,13690,0
20230809,182900,3947428690,13690,13690,13690,13690,0
20230809,182800,3947428690,13690,13690,13690,13690,0
20230809,182700,3947428690,13690,13690,13690,13690,0
20230809,182600,3947428690,13690,13690,13690,13690,0
20230809,182500,3947428690,13690,13690,13690,13690,0
20230809,182400,3947428690,13690,13690,13690,13690,0
20230809,182300,3947428690,13690,13690,13690,13690,0
20230809,182200,3947428690,13690,13690,13690,13690,0
20230809,182100,3947428690,13690,13690,13690,13690,0
20230809,182000,3947428690,13690,13690,13690,13690,0
20230809,181900,3947428690,13690,13690,13690,13690,0
20230809,181800,3947428690,13690,13690,13690,13690,0
20230809,181700,3947428690,13690,13690,13690,13690,0
20230809,181600,3947428690,13690,13690,13690,13690,0
20230809,181500,3947428690,13690,13690,13690,13690,0
20230809,181400,3947428690,13690,13690,13690,13690,0
20230809,181300,3947428690,13690,13690,13690,13690,0
20230809,181200,3947428690,13690,13690,13690,13690,0
20230809,181100,3947428690,13690,13690,13690,13690,0
20230809,181000,3947428690,13690,13690,13690,13690,0
20230809,180900,3947428690,13690,13690,13690,13690,0
20230809,180800,3947428690,13690,13690,13690,13690,5941
20230809,180700,3947428690,13690,13690,13690,13690,0
20230809,180600,3947428690,13690,13690,13690,13690,0
20230809,180500,3947428690,13690,13690,13690,13690,0
20230809,180400,3947428690,13690,13690,13690,13690,0
20230809,180300,3947428690,13690,13690,13690,13690,0
20230809,180200,3947428690,13690,13690,13690,13690,0
20230809,180100,3947428690,13690,13690,13690,13690,0
20230809,180000,3947428690,13690,13690,13690,13690,0
20230809,175900,3947428690,13690,13690,13690,13690,0
20230809,175800,3947428690,13690,13690,13690,13690,0
20230809,175700,3947428690,13690,13690,13690,13690,0
20230809,175600,3947428690,13690,13690,13690,13690,0
20230809,175500,3947428690,13690,13690,13690,13690,0
20230809,175400,3947428690,13690,13690,13690,13690,0
20230809,175300,3947428690,13690,13690,13690,13690,0
20230809,175200,3947428690,13690,13690,13690,13690,0
20230809,175100,3947428690,13690,13690,13690,13690,0
20230809,175000,3947428690,13690,13690,13690,13690,0
20230809,174900,3947428690,13690,13690,13690,13690,0
20230809,174800,3947428690,13690,13690,13690,13690,0
20230809,174700,3947428690,13690,13690,13690,13690,0
20230809,174600,3947428690,13690,13690,13690,13690,0
20230809,174500,3947428690,13690,13690,13690,13690,0
20230809,174400,3947428690,13690,13690,13690,13690,0
20230809,174300,3947428690,13690,13690,13690,13690,0
20230809,174200,3947428690,13690,13690,13690,13690,0
20230809,174100,3947428690,13690,13690,13690,13690,0
20230809,174000,3947428690,13690,13690,13690,13690,0
20230809,173900,3947428690,13690,13690,13690,13690,0
20230809,173800,3947428690,13690,13690,13690,13690,5941
20230809,173700,3947428690,13690,13690,13690,13690,0
20230809,173600,3947428690,13690,13690,13690,13690,0
20230809,173500,3947428690,13690,13690,13690,13690,0
20230809,173400,3947428690,13690,13690,13690,13690,0
20230809,173300,3947428690,13690,13690,13690,13690,0
20230809,173200,3947428690,13690,13690,13690,13690,0
20230809,173100,3947428690,13690,13690,13690,13690,0
20230809,173000,3947428690,13690,13690,13690,13690,0
20230809,172900,3947428690,13690,13690,13690,13690,0
20230809,172800,3947428690,13690,13690,13690,13690,0
20230809,172700,3947428690,13690,13690,13690,13690,0
20230809,172600,3947428690,13690,13690,13690,13690,0
20230809,172500,3947428690,13690,13690,13690,13690,0
20230809,172400,3947428690,13690,13690,13690,13690,0
20230809,172300,3947428690,13690,13690,13690,13690,0
20230809,172200,3947428690,13690,13690,13690,13690,0
20230809,172100,3947428690,13690,13690,13690,13690,0
20230809,172000,3947428690,13690,13690,13690,13690,0
20230809,171900,3947428690,13690,13690,13690,13690,0
20230809,171800,3947428690,13690,13690,13690,13690,0
20230809,171700,3947428690,13690,13690,13690,13690,0
20230809,171600,3947428690,13690,13690,13690,13690,0
20230809,171500,3947428690,13690,13690,13690,13690,0
20230809,171400,3947428690,13690,13690,13690,13690,0
20230809,171300,3947428690,13690,13690,13690,13690,0
20230809,171200,3947428690,13690,13690,13690,13690,0
20230809,171100,3947428690,13690,13690,13690,13690,0
20230809,171000,3947428690,13690,13690,13690,13690,0
20230809,170900,3947428690,13690,13690,13690,13690,0
20230809,170800,3947428690,13690,13690,13690,13690,5941
20230809,170700,3947428690,13690,13690,13690,13690,0
20230809,170600,3947428690,13690,13690,13690,13690,0
20230809,170500,3947428690,13690,13690,13690,13690,0
20230809,170400,3947428690,13690,13690,13690,13690,0
20230809,170300,3947428690,13690,13690,13690,13690,0
20230809,170200,3947428690,13690,13690,13690,13690,0
20230809,170100,3947428690,13690,13690,13690,13690,0
20230809,170000,3947428690,13690,13690,13690,13690,0
20230809,165900,3947428690,13690,13690,13690,13690,0
20230809,165800,3947428690,13690,13690,13690,13690,0
20230809,165700,3947428690,13690,13690,13690,13690,0
20230809,165600,3947428690,13690,13690,13690,13690,0
20230809,165500,3947428690,13690,13690,13690,13690,0
20230809,165400,3947428690,13690,13690,13690,13690,0
20230809,165300,3947428690,13690,13690,13690,13690,0
20230809,165200,3947428690,13690,13690,13690,13690,0
20230809,165100,3947428690,13690,13690,13690,13690,0
20230809,165000,3947428690,13690,13690,13690,13690,0
20230809,164900,3947428690,13690,13690,13690,13690,0
20230809,164800,3947428690,13690,13690,13690,13690,0
20230809,164700,3947428690,13690,13690,13690,13690,0
20230809,164600,3947428690,13690,13690,13690,13690,0
20230809,164500,3947428690,13690,13690,13690,13690,0
20230809,164400,3947428690,13690,13690,13690,13690,0
20230809,164300,3947428690,13690,13690,13690,13690,0
20230809,164200,3947428690,13690,13690,13690,13690,0
20230809,164100,3947428690,13690,13690,13690,13690,0
20230809,164000,3947428690,13690,13690,13690,13690,0
20230809,163900,3947428690,13690,13690,13690,13690,0
20230809,163800,3947428690,13690,13690,13690,13690,5941
20230809,163700,3947428690,13690,13690,13690,13690,0
20230809,163600,3947428690,13690,13690,13690,13690,0
20230809,163500,3947428690,13690,13690,13690,13690,0
20230809,163400,3947428690,13690,13690,13690,13690,0
20230809,163300,3947428690,13690,13690,13690,13690,0
20230809,163200,3947428690,13690,13690,13690,13690,0
20230809,163100,3947428690,13690,13690,13690,13690,0
20230809,163000,3947428690,13690,13690,13690,13690,0
20230809,162900,3947428690,13690,13690,13690,13690,0
20230809,162800,3947428690,13690,13690,13690,13690,0
20230809,162700,3947428690,13690,13690,13690,13690,0
20230809,162600,3947428690,13690,13690,13690,13690,0
20230809,162500,3947428690,13690,13690,13690,13690,0
20230809,162400,3947428690,13690,13690,13690,13690,0
20230809,162300,3947428690,13690,13690,13690,13690,0
20230809,162200,3947428690,13690,13690,13690,13690,0
20230809,162100,3947428690,13690,13690,13690,13690,0
20230809,162000,3947428690,13690,13690,13690,13690,0
20230809,161900,3947428690,13690,13690,13690,13690,0
20230809,161800,3947428690,13690,13690,13690,13690,0
20230809,161700,3947428690,13690,13690,13690,13690,0
20230809,161600,3947428690,13690,13690,13690,13690,0
20230809,161500,3947428690,13690,13690,13690,13690,0
20230809,161400,3947428690,13690,13690,13690,13690,0
20230809,161300,3947428690,13690,13690,13690,13690,0
20230809,161200,3947428690,13690,13690,13690,13690,0
20230809,161100,3947428690,13690,13690,13690,13690,0
20230809,161000,3947428690,13690,13690,13690,13690,0
20230809,160900,3947428690,13690,13690,13690,13690,0
20230809,160800,3947428690,13690,13690,13690,13690,5941
20230809,160700,3947428690,13690,13690,13690,13690,0
20230809,160600,3947428690,13690,13690,13690,13690,0
20230809,160500,3947428690,13690,13690,13690,13690,0
20230809,160400,3947428690,13690,13690,13690,13690,0
20230809,160300,3947428690,13690,13690,13690,13690,0
20230809,160200,3947428690,13690,13690,13690,13690,0
20230809,160100,3947428690,13690,13690,13690,13690,0
20230809,160000,3947428690,13690,13690,13690,13690,0
20230809,155900,3947428690,13690,13690,13690,13690,0
20230809,155800,3947428690,13690,13690,13690,13690,0
20230809,155700,3947428690,13690,13690,13690,13690,0
20230809,155600,3947428690,13690,13690,13690,13690,0
20230809,155500,3947428690,13690,13690,13690,13690,0
20230809,155400,3947428690,13690,13690,13690,13690,0
20230809,155300,3947428690,13690,13690,13690,13690,0
20230809,155200,3947428690,13690,13690,13690,13690,0
20230809,155100,3947428690,13690,13690,13690,13690,0
20230809,155000,3947428690,13690,13690,13690,13690,0
20230809,154900,3947428690,13690,13690,13690,13690,0
20230809,154800,3947428690,13690,13690,13690,13690,0
20230809,154700,3947428690,13690,13690,13690,13690,0
20230809,154600,3947428690,13690,13690,13690,13690,0
20230809,154500,3947428690,13690,13690,13690,13690,0
20230809,154400,3947428690,13690,13690,13690,13690,0
20230809,154300,3947428690,13690,13690,13690,13690,0
20230809,154200,3947428690,13690,13690,13690,13690,0
20230809,154100,3947428690,13690,13690,13690,13690,0
20230809,154000,3947428690,13690,13690,13690,13690,0
20230809,153900,3947428690,13690,13690,13690,13690,0
20230809,153800,3947428690,13690,13690,13690,13690,5941
20230809,153700,3947428690,13690,13690,13690,13690,0
20230809,153600,3947428690,13690,13690,13690,13690,0
20230809,153500,3947428690,13690,13690,13690,13690,0
20230809,153400,3947428690,13690,13690,13690,13690,0
20230809,153300,3947428690,13690,13690,13690,13690,0
20230809,153200,3947428690,13690,13690,13690,13690,0
20230809,153100,3947428690,13690,13690,13690,13690,0
20230809,153000,3947428690,13690,13690,13690,13690,5941
20230809,152900,3866096400,13690,13690,13690,13690,0
20230809,152800,3866096400,13690,13690,13690,13690,0
20230809,152700,3866096400,13690,13690,13690,13690,0
20230809,152600,3866096400,13690,13690,13690,13690,0
20230809,152500,3866096400,13690,13690,13690,13690,0
20230809,152400,3866096400,13690,13690,13690,13690,0
20230809,152300,3866096400,13690,13690,13690,13690,0
20230809,152200,3866096400,13690,13690,13690,13690,0
20230809,152100,3866096400,13690,13690,13690,13690,0
20230809,152000,3866096400,13690,13690,13690,13690,0
20230809,151900,3866096400,13690,13720,13720,13690,1194
20230809,151800,3849731970,13720,13710,13720,13700,528
20230809,151700,3842493150,13710,13720,13720,13710,1330
20230809,151600,3824255580,13720,13720,13720,13710,701
20230809,151500,3814639840,13710,13730,13730,13710,306
20230809,151400,3810441650,13720,13720,13730,13720,1348
20230809,151300,3791947080,13720,13710,13720,13710,211
20230809,151200,3789053510,13710,13700,13710,13700,682
20230809,151100,3779709970,13720,13700,13720,13700,1623
20230809,151000,3757455600,13700,13700,13700,13700,610
20230809,150900,3749098600,13710,13710,13710,13710,3
20230809,150800,3749057470,13710,13700,13710,13700,113
20230809,150700,3747509080,13700,13720,13720,13700,648
20230809,150600,3738628350,13710,13730,13740,13710,60
20230809,150500,3737804470,13740,13740,13740,13740,1010
20230809,150400,3723927070,13740,13720,13740,13720,2737
20230809,150300,3686342490,13720,13700,13720,13700,984
20230809,150200,3672859100,13700,13690,13700,13690,646
20230809,150100,3664012740,13690,13690,13690,13690,1145
20230809,150000,3648337690,13690,13680,13690,13680,1202
20230809,145900,3631885920,13680,13680,13680,13680,53
20230809,145800,3631160880,13680,13680,13690,13680,1139
20230809,145700,3615578350,13690,13690,13690,13690,242
20230809,145600,3612265370,13690,13690,13700,13690,311
20230809,145500,3608007130,13700,13720,13720,13700,254
20230809,145400,3604526390,13720,13720,13720,13710,455
20230809,145300,3598288310,13720,13700,13720,13700,787
20230809,145200,3587492920,13710,13720,13720,13700,2423
20230809,145100,3554272640,13720,13720,13720,13720,554
20230809,145000,3546671760,13720,13710,13720,13710,1038
20230809,144900,3532430490,13710,13710,13720,13710,82
20230809,144800,3531305590,13710,13700,13710,13700,643
20230809,144700,3522491310,13700,13690,13700,13690,226
20230809,144600,3519395190,13700,13700,13710,13700,1385
20230809,144500,3500413480,13710,13710,13710,13710,65
20230809,144400,3499522330,13710,13690,13710,13690,1601
20230809,144300,3477593030,13690,13690,13690,13690,332
20230809,144200,3473047950,13690,13690,13690,13680,16
20230809,144100,3472828950,13690,13680,13690,13680,398
20230809,144000,3467383660,13680,13660,13680,13660,131
20230809,143900,3465593420,13660,13670,13680,13660,520
20230809,143800,3458481360,13670,13670,13670,13670,167
20230809,143700,3456198470,13670,13660,13670,13660,869
20230809,143600,3444321530,13660,13670,13670,13660,843
20230809,143500,3432805400,13670,13670,13670,13670,102
20230809,143400,3431411060,13670,13660,13670,13660,145
20230809,143300,3429429360,13660,13660,13660,13660,217
20230809,143200,3426465140,13650,13650,13650,13650,60
20230809,143100,3425646140,13650,13660,13660,13650,303
20230809,143000,3421507420,13660,13640,13670,13640,245
20230809,142900,3418160730,13640,13640,13640,13640,30
20230809,142800,3417751530,13650,13650,13650,13650,241
20230809,142700,3414461880,13650,13650,13650,13650,337
20230809,142600,3409861830,13650,13650,13650,13650,40
20230809,142500,3409315830,13650,13650,13650,13650,0
20230809,142400,3409315830,13650,13650,13650,13650,370
20230809,142300,3404265330,13640,13640,13640,13640,14
20230809,142200,3404074370,13640,13640,13640,13640,35
20230809,142100,3403596970,13640,13630,13640,13630,164
20230809,142000,3401361580,13620,13660,13660,13620,2134
20230809,141900,3372253410,13660,13660,13660,13650,1885
20230809,141800,3346514310,13660,13660,13660,13660,201
20230809,141700,3343768650,13670,13660,13670,13660,105
20230809,141600,3342334320,13660,13660,13670,13660,498
20230809,141500,3335530970,13670,13660,13670,13650,1761
20230809,141400,3311479360,13670,13680,13690,13670,738
20230809,141300,3301390000,13670,13670,13680,13670,462
20230809,141200,3295074410,13690,13680,13690,13680,406
20230809,141100,3289519480,13690,13690,13690,13690,1
20230809,141000,3289505790,13680,13690,13690,13680,234
20230809,140900,3286304650,13690,13700,13700,13680,844
20230809,140800,3274749780,13700,13700,13700,13690,7
20230809,140700,3274653920,13690,13680,13700,13680,682
20230809,140600,3265317440,13680,13680,13680,13680,803
20230809,140500,3254332400,13670,13690,13690,13670,139
20230809,140400,3252430200,13690,13690,13690,13690,333
20230809,140300,3247871430,13700,13700,13700,13690,215
20230809,140200,3244926970,13700,13680,13700,13670,1337
20230809,140100,3226639450,13690,13670,13710,13670,854
20230809,140000,3214948570,13670,13680,13700,13660,760
20230809,135900,3204557840,13700,13690,13700,13680,93
20230809,135800,3203284130,13700,13680,13700,13680,462
20230809,135700,3196960360,13680,13690,13690,13670,613
20230809,135600,3188578770,13700,13700,13700,13700,66
20230809,135500,3187674570,13710,13720,13720,13710,787
20230809,135400,3176879680,13720,13670,13720,13670,1276
20230809,135300,3159393310,13670,13680,13690,13670,2581
20230809,135200,3124099070,13680,13700,13700,13680,3556
20230809,135100,3075419460,13710,13740,13740,13710,3214
20230809,135000,3031315080,13740,13730,13750,13730,548
20230809,134900,3023787420,13740,13740,13740,13700,1036
20230809,134800,3009573100,13730,13750,13750,13730,491
20230809,134700,3002824270,13750,13730,13750,13720,1702
20230809,134600,2979446940,13730,13720,13750,13720,1940
20230809,134500,2952801540,13720,13710,13720,13710,755
20230809,134400,2942444600,13710,13710,13710,13700,490
20230809,134300,2935726730,13710,13690,13710,13690,4171
20230809,134200,2878602640,13680,13670,13680,13670,686
20230809,134100,2869218870,13680,13680,13680,13680,114
20230809,134000,2867659350,13670,13680,13680,13670,188
20230809,133900,2865087540,13670,13660,13670,13650,273
20230809,133800,2861357850,13650,13670,13670,13650,1757
20230809,133700,2837352670,13670,13670,13670,13660,1110
20230809,133600,2822179100,13680,13660,13690,13660,4507
20230809,133500,2760541540,13660,13630,13660,13630,3622
20230809,133400,2711077150,13630,13660,13660,13630,1005
20230809,133300,2697359470,13650,13630,13650,13620,5342
20230809,133200,2624522630,13630,13620,13630,13620,1496
20230809,133100,2604146400,13630,13620,13630,13620,3747
20230809,133000,2553102810,13620,13600,13620,13600,3767
20230809,132900,2501858550,13600,13590,13600,13580,5520
20230809,132800,2426841630,13580,13580,13590,13580,1888
20230809,132700,2401196620,13570,13570,13580,13570,107
20230809,132600,2399744620,13570,13570,13570,13570,3
20230809,132500,2399703910,13570,13560,13580,13550,2483
20230809,132400,2366039980,13560,13560,13560,13560,1994
20230809,132300,2339001340,13550,13550,13550,13550,1051
20230809,132200,2324760290,13550,13550,13550,13550,557
20230809,132100,2317212940,13550,13540,13550,13540,817
20230809,132000,2306145090,13540,13550,13550,13540,141
20230809,131900,2304234570,13540,13550,13550,13540,1152
20230809,131800,2288625970,13550,13540,13550,13530,984
20230809,131700,2275302480,13530,13530,13540,13530,373
20230809,131600,2270252600,13530,13530,13530,13530,0
20230809,131500,2270252600,13530,13530,13530,13530,13
20230809,131400,2270076710,13530,13530,13540,13530,538
20230809,131300,2262793920,13530,13530,13530,13530,99
20230809,131200,2261454450,13540,13540,13540,13540,0
20230809,131100,2261454450,13540,13540,13540,13540,0
20230809,131000,2261454450,13540,13530,13540,13530,631
20230809,130900,2252916360,13530,13530,13530,13530,700
20230809,130800,2243445360,13530,13530,13530,13530,237
20230809,130700,2240238750,13530,13530,13540,13530,269
20230809,130600,2236598510,13530,13530,13530,13530,251
20230809,130500,2233202480,13530,13530,13530,13530,51
20230809,130400,2232512450,13530,13540,13540,13530,1214
20230809,130300,2216076890,13540,13540,13550,13540,262
20230809,130200,2212528710,13540,13540,13540,13540,468
20230809,130100,2206191990,13550,13540,13550,13540,1021
20230809,130000,2192367440,13540,13540,13550,13540,424
20230809,125900,2186626390,13540,13540,13540,13540,0
20230809,125800,2186626390,13540,13540,13540,13540,21
20230809,125700,2186342050,13540,13530,13540,13530,985
20230809,125600,2173006230,13530,13530,13530,13530,132
20230809,125500,2171220270,13520,13530,13530,13520,962
20230809,125400,2158210610,13530,13530,13530,13530,100
20230809,125300,2156857610,13530,13530,13530,13530,17
20230809,125200,2156627600,13530,13540,13540,13530,247
20230809,125100,2153285640,13530,13530,13530,13530,666
20230809,125000,2144274660,13530,13530,13530,13520,703
20230809,124900,2134769280,13540,13540,13540,13530,163
20230809,124800,2132562560,13540,13530,13540,13530,353
20230809,124700,2127786450,13530,13500,13530,13500,21
20230809,124600,2127502740,13530,13530,13530,13530,17
20230809,124500,2127272730,13510,13510,13510,13510,219
20230809,124400,2124314040,13500,13510,13510,13500,547
20230809,124300,2116929110,13510,13510,13510,13510,33
20230809,124200,2116483280,13500,13510,13510,13500,140
20230809,124100,2114592680,13500,13490,13500,13490,45
20230809,124000,2113985250,13480,13490,13500,13480,451
20230809,123900,2107899690,13490,13490,13490,13490,100
20230809,123800,2106550690,13500,13490,13500,13480,494
20230809,123700,2099884720,13490,13500,13500,13490,102
20230809,123600,2098508000,13490,13500,13500,13490,42
20230809,123500,2097941410,13490,13510,13520,13490,1863
20230809,123400,2072798940,13520,13510,13520,13510,168
20230809,123300,2070528600,13510,13510,13510,13510,5
20230809,123200,2070461050,13510,13510,13510,13510,20
20230809,123100,2070190850,13520,13520,13520,13520,26
20230809,123000,2069839330,13520,13520,13520,13520,101
20230809,122900,2068473810,13500,13500,13500,13500,4
20230809,122800,2068419810,13520,13520,13520,13520,10
20230809,122700,2068284610,13520,13500,13520,13500,148
20230809,122600,2066285230,13500,13510,13510,13500,294
20230809,122500,2062315400,13510,13510,13510,13510,0
20230809,122400,2062315400,13510,13540,13540,13510,158
20230809,122300,2060179380,13550,13530,13550,13530,266
20230809,122200,2056578380,13510,13510,13510,13510,438
20230809,122100,2050661000,13510,13510,13510,13510,29
20230809,122000,2050269210,13530,13550,13550,13510,1017
20230809,121900,2036508020,13540,13540,13540,13540,50
20230809,121800,2035831020,13550,13550,13550,13550,0
20230809,121700,2035831020,13550,13550,13550,13550,0
20230809,121600,2035831020,13550,13550,13550,13550,125
20230809,121500,2034137270,13550,13550,13550,13550,143
20230809,121400,2032199620,13550,13550,13550,13550,550
20230809,121300,2024747120,13540,13540,13540,13540,384
20230809,121200,2019547760,13550,13530,13550,13530,293
20230809,121100,2015579680,13530,13530,13530,13530,5
20230809,121000,2015512030,13530,13530,13530,13530,10
20230809,120900,2015376730,13530,13530,13530,13530,838
20230809,120800,2004038590,13530,13530,13530,13530,0
20230809,120700,2004038590,13530,13530,13530,13530,228
20230809,120600,2000953750,13530,13530,13530,13530,100
20230809,120500,1999600750,13530,13500,13530,13490,4083
20230809,120400,1944517370,13500,13520,13520,13500,1269
20230809,120300,1927380280,13520,13520,13520,13520,1
20230809,120200,1927366760,13520,13530,13530,13520,5
20230809,120100,1927299140,13540,13520,13540,13520,1067
20230809,120000,1912854470,13530,13530,13530,13530,57
20230809,115900,1912083260,13530,13540,13540,13530,2017
20230809,115800,1884779610,13550,13560,13560,13550,603
20230809,115700,1876608310,13560,13560,13560,13560,2
20230809,115600,1876581190,13560,13550,13560,13550,40
20230809,115500,1876039170,13540,13550,13550,13540,725
20230809,115400,1866217950,13560,13560,13560,13560,65
20230809,115300,1865336550,13550,13550,13550,13550,3
20230809,115200,1865295900,13560,13560,13560,13560,0
20230809,115100,1865295900,13560,13560,13560,13560,65
20230809,115000,1864414500,13550,13550,13550,13550,60
20230809,114900,1863601500,13560,13550,13560,13550,101
20230809,114800,1862232940,13560,13550,13560,13550,301
20230809,114700,1858154370,13550,13550,13550,13550,1593
20230809,114600,1836569220,13550,13550,13550,13550,6
20230809,114500,1836487920,13550,13550,13550,13540,56
20230809,114400,1835729630,13550,13550,13550,13550,154
20230809,114300,1833642930,13550,13550,13550,13550,77
20230809,114200,1832599580,13540,13540,13540,13530,454
20230809,114100,1826453320,13540,13540,13540,13540,80
20230809,114000,1825370120,13540,13540,13540,13540,361
20230809,113900,1820482180,13530,13520,13530,13520,1088
20230809,113800,1805772040,13520,13520,13520,13510,414
20230809,113700,1800175800,13520,13540,13540,13520,1010
20230809,113600,1786501470,13550,13550,13550,13550,65
20230809,113500,1785620720,13550,13530,13550,13530,24
20230809,113400,1785295720,13550,13550,13550,13530,86
20230809,113300,1784130460,13530,13520,13530,13520,109
20230809,113200,1782656650,13550,13550,13550,13550,65
20230809,113100,1781775900,13520,13550,13550,13520,490
20230809,113000,1775136680,13560,13560,13560,13560,40
20230809,112900,1774594280,13560,13520,13560,13520,726
20230809,112800,1764766040,13510,13520,13520,13510,6
20230809,112700,1764684940,13500,13490,13500,13490,1363
20230809,112600,1746288070,13490,13480,13490,13480,107
20230809,112500,1744845390,13490,13490,13490,13490,106
20230809,112400,1743415450,13480,13480,13480,13480,0
20230809,112300,1743415450,13480,13480,13480,13480,2
20230809,112200,1743388490,13480,13480,13480,13480,26
20230809,112100,1743038010,13480,13470,13480,13470,674
20230809,112000,1733956280,13480,13500,13500,13480,847
20230809,111900,1722538640,13500,13560,13560,13490,1183
20230809,111800,1706561920,13560,13510,13560,13510,969
20230809,111700,1693460460,13510,13500,13510,13500,172
20230809,111600,1691138160,13490,13480,13490,13480,125
20230809,111500,1689452000,13500,13500,13500,13500,1
20230809,111400,1689438500,13500,13510,13510,13500,339
20230809,111300,1684860180,13510,13510,13510,13510,1000
20230809,111200,1671350180,13500,13480,13500,13480,292
20230809,111100,1667411380,13480,13480,13480,13480,129
20230809,111000,1665672460,13470,13460,13470,13460,11
20230809,110900,1665524300,13450,13450,13450,13450,651
20230809,110800,1656768350,13450,13450,13450,13450,252
20230809,110700,1653378950,13470,13470,13480,13450,1978
20230809,110600,1626758640,13480,13480,13480,13480,0
20230809,110500,1626758640,13480,13490,13490,13470,142
20230809,110400,1624843960,13490,13490,13490,13490,504
20230809,110300,1618045000,13500,13500,13510,13500,777
20230809,110200,1607554850,13500,13500,13500,13500,426
20230809,110100,1601803850,13500,13490,13500,13490,1194
20230809,110000,1585686380,13490,13480,13490,13480,1072
20230809,105900,1571235480,13470,13460,13470,13460,280
20230809,105800,1567465880,13460,13470,13480,13460,240
20230809,105700,1564233280,13480,13500,13500,13480,494
20230809,105600,1557569920,13500,13520,13520,13500,1593
20230809,105500,1536050600,13530,13530,13530,13520,161
20230809,105400,1533873770,13530,13560,13560,13530,761
20230809,105300,1523570490,13570,13570,13570,13570,64
20230809,105200,1522702010,13570,13570,13570,13570,177
20230809,105100,1520300120,13570,13580,13580,13550,3394
20230809,105000,1474244890,13580,13580,13580,13580,1028
20230809,104900,1460284650,13580,13580,13580,13580,115
20230809,104800,1458722950,13560,13580,13580,13560,622
20230809,104700,1450282310,13580,13580,13580,13570,301
20230809,104600,1446197110,13570,13570,13570,13570,1
20230809,104500,1446183540,13580,13560,13580,13560,563
20230809,104400,1438547660,13580,13580,13590,13560,311
20230809,104300,1434324650,13590,13550,13590,13550,1926
20230809,104200,1408191280,13550,13530,13550,13520,1106
20230809,104100,1393227220,13540,13550,13550,13540,404
20230809,104000,1387756110,13560,13560,13560,13540,917
20230809,103900,1375334130,13570,13580,13580,13570,295
20230809,103800,1371330930,13580,13590,13590,13580,456
20230809,103700,1365137790,13590,13560,13590,13560,746
20230809,103600,1355009640,13570,13550,13570,13550,9
20230809,103500,1354887630,13550,13570,13570,13550,1052
20230809,103400,1340622960,13570,13570,13570,13570,107
20230809,103300,1339170970,13570,13580,13580,13560,90
20230809,103200,1337949640,13570,13570,13580,13570,211
20230809,103100,1335084770,13570,13570,13580,13570,365
20230809,103000,1330131710,13570,13560,13580,13560,2120
20230809,102900,1301363920,13560,13580,13580,13560,662
20230809,102800,1292383350,13570,13550,13570,13550,664
20230809,102700,1283383090,13550,13540,13560,13540,532
20230809,102600,1276174550,13550,13530,13550,13530,397
20230809,102500,1270799960,13530,13530,13530,13530,177
20230809,102400,1268405150,13540,13540,13540,13540,182
20230809,102300,1265940870,13550,13540,13550,13530,213
20230809,102200,1263057020,13550,13560,13560,13550,76
20230809,102100,1262026490,13570,13600,13600,13560,1045
20230809,102000,1247823540,13610,13610,13620,13610,1425
20230809,101900,1228422350,13610,13540,13620,13540,3699
20230809,101800,1178170280,13540,13550,13560,13540,482
20230809,101700,1171637190,13550,13560,13560,13550,409
20230809,101600,1166093900,13560,13570,13570,13560,258
20230809,101500,1162594940,13570,13560,13570,13560,1782
20230809,101400,1138418340,13560,13560,13560,13550,851
20230809,101300,1126879850,13560,13550,13560,13550,1258
20230809,101200,1109825820,13550,13540,13550,13540,1970
20230809,101100,1083133360,13540,13530,13550,13520,1168
20230809,101000,1067320730,13530,13490,13530,13490,1177
20230809,100900,1051407480,13490,13470,13490,13460,1036
20230809,100800,1037455150,13470,13500,13500,13470,805
20230809,100700,1026606540,13500,13520,13520,13500,21
20230809,100600,1026322750,13520,13540,13540,13510,294
20230809,100500,1022346880,13530,13530,13540,13520,1007
20230809,100400,1008721420,13530,13520,13530,13520,1122
20230809,100300,993543380,13520,13490,13520,13490,3417
20230809,100200,947380220,13490,13490,13490,13470,563
20230809,100100,939792910,13490,13490,13490,13480,578
20230809,100000,931997370,13490,13490,13500,13480,366
20230809,095900,927059380,13510,13490,13520,13490,3629
20230809,095800,878041640,13490,13470,13490,13460,3091
20230809,095700,836382690,13460,13450,13470,13450,1900
20230809,095600,810810250,13450,13460,13460,13450,71
20230809,095500,809855220,13470,13430,13470,13430,2123
20230809,095400,781298810,13430,13430,13440,13430,116
20230809,095300,779740180,13420,13440,13450,13420,675
20230809,095200,770676310,13450,13450,13450,13440,394
20230809,095100,765379010,13450,13440,13450,13440,1207
20230809,095000,749145130,13440,13430,13440,13430,918
20230809,094900,736807490,13430,13430,13430,13430,327
20230809,094800,732415880,13450,13420,13460,13420,4077
20230809,094700,677627240,13410,13390,13410,13390,1471
20230809,094600,657901290,13390,13390,13420,13390,586
20230809,094500,650042850,13390,13400,13410,13380,946
20230809,094400,637366160,13400,13400,13410,13400,782
20230809,094300,626882020,13400,13390,13400,13380,855
20230809,094200,615430210,13400,13380,13400,13380,83
20230809,094100,614319250,13380,13380,13380,13380,54
20230809,094000,613596730,13390,13390,13400,13390,3538
20230809,093900,566195840,13350,13410,13410,13350,755
20230809,093800,556109930,13410,13390,13420,13380,1869
20230809,093700,531055900,13390,13380,13400,13360,2694
20230809,093600,494981480,13370,13340,13370,13340,1698
20230809,093500,472296450,13340,13340,13340,13300,8
20230809,093400,472189930,13340,13310,13340,13300,2925
20230809,093300,433214650,13270,13320,13320,13270,256
20230809,093200,429817340,13300,13280,13300,13260,859
20230809,093100,418421440,13290,13330,13330,13290,21
20230809,093000,418142310,13280,13300,13300,13280,611
20230809,092900,410023010,13290,13320,13330,13290,842
20230809,092800,398812250,13320,13290,13320,13280,1210
20230809,092700,382723370,13300,13310,13310,13300,359
20230809,092600,377948660,13290,13290,13300,13270,543
20230809,092500,370738060,13320,13320,13320,13320,338
20230809,092400,366235900,13330,13260,13330,13260,1509
20230809,092300,346186520,13260,13280,13280,13240,1828
20230809,092200,321926170,13290,13270,13320,13270,842
20230809,092100,310742230,13330,13260,13330,13250,1252
20230809,092000,294122040,13270,13280,13290,13200,4676
20230809,091900,232151190,13230,13210,13230,13210,1154
20230809,091800,216904270,13210,13230,13280,13210,382
20230809,091700,211850140,13210,13220,13220,13190,1811
20230809,091600,187934160,13220,13280,13280,13220,227
20230809,091500,184931870,13240,13220,13240,13220,761
20230809,091400,174865950,13230,13270,13270,13230,481
20230809,091300,168494240,13270,13270,13270,13270,147
20230809,091200,166543550,13270,13200,13270,13200,893
20230809,091100,154737550,13210,13230,13240,13200,976
20230809,091000,141840220,13210,13230,13230,13190,437
20230809,090900,136070180,13230,13180,13230,13180,282
20230809,090800,132349260,13190,13160,13190,13160,561
20230809,090700,124955480,13200,13270,13270,13170,547
20230809,090600,117736000,13270,13240,13270,13150,836
20230809,090500,106707820,13240,13230,13250,13180,891
20230809,090400,94931290,13230,13290,13290,13220,1998
20230809,090300,68444800,13290,13310,13320,13290,1082
20230809,090200,54051630,13320,13340,13340,13320,627
20230809,090100,45688290,13350,13290,13350,13290,2694
20230809,090000,9759840,13290,13110,13290,13110,729