KissMeData/088980/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,193900,9693520520,11880,11880,11880,11880,18629
20230821,193800,9693520520,11880,11880,11880,11880,0
20230821,193700,9693520520,11880,11880,11880,11880,0
20230821,193600,9693520520,11880,11880,11880,11880,0
20230821,193500,9693520520,11880,11880,11880,11880,0
20230821,193400,9693520520,11880,11880,11880,11880,0
20230821,193300,9693520520,11880,11880,11880,11880,0
20230821,193200,9693520520,11880,11880,11880,11880,0
20230821,193100,9693520520,11880,11880,11880,11880,0
20230821,193000,9693520520,11880,11880,11880,11880,0
20230821,192900,9693520520,11880,11880,11880,11880,0
20230821,192800,9693520520,11880,11880,11880,11880,0
20230821,192700,9693520520,11880,11880,11880,11880,0
20230821,192600,9693520520,11880,11880,11880,11880,0
20230821,192500,9693520520,11880,11880,11880,11880,0
20230821,192400,9693520520,11880,11880,11880,11880,0
20230821,192300,9693520520,11880,11880,11880,11880,0
20230821,192200,9693520520,11880,11880,11880,11880,0
20230821,192100,9693520520,11880,11880,11880,11880,0
20230821,192000,9693520520,11880,11880,11880,11880,0
20230821,191900,9693520520,11880,11880,11880,11880,0
20230821,191800,9693520520,11880,11880,11880,11880,0
20230821,191700,9693520520,11880,11880,11880,11880,0
20230821,191600,9693520520,11880,11880,11880,11880,0
20230821,191500,9693520520,11880,11880,11880,11880,0
20230821,191400,9693520520,11880,11880,11880,11880,0
20230821,191300,9693520520,11880,11880,11880,11880,0
20230821,191200,9693520520,11880,11880,11880,11880,0
20230821,191100,9693520520,11880,11880,11880,11880,0
20230821,191000,9693520520,11880,11880,11880,11880,0
20230821,190900,9693520520,11880,11880,11880,11880,18629
20230821,190800,9693520520,11880,11880,11880,11880,0
20230821,190700,9693520520,11880,11880,11880,11880,0
20230821,190600,9693520520,11880,11880,11880,11880,0
20230821,190500,9693520520,11880,11880,11880,11880,0
20230821,190400,9693520520,11880,11880,11880,11880,0
20230821,190300,9693520520,11880,11880,11880,11880,0
20230821,190200,9693520520,11880,11880,11880,11880,0
20230821,190100,9693520520,11880,11880,11880,11880,0
20230821,190000,9693520520,11880,11880,11880,11880,0
20230821,185900,9693520520,11880,11880,11880,11880,0
20230821,185800,9693520520,11880,11880,11880,11880,0
20230821,185700,9693520520,11880,11880,11880,11880,0
20230821,185600,9693520520,11880,11880,11880,11880,0
20230821,185500,9693520520,11880,11880,11880,11880,0
20230821,185400,9693520520,11880,11880,11880,11880,0
20230821,185300,9693520520,11880,11880,11880,11880,0
20230821,185200,9693520520,11880,11880,11880,11880,0
20230821,185100,9693520520,11880,11880,11880,11880,0
20230821,185000,9693520520,11880,11880,11880,11880,0
20230821,184900,9693520520,11880,11880,11880,11880,0
20230821,184800,9693520520,11880,11880,11880,11880,0
20230821,184700,9693520520,11880,11880,11880,11880,0
20230821,184600,9693520520,11880,11880,11880,11880,0
20230821,184500,9693520520,11880,11880,11880,11880,0
20230821,184400,9693520520,11880,11880,11880,11880,0
20230821,184300,9693520520,11880,11880,11880,11880,0
20230821,184200,9693520520,11880,11880,11880,11880,0
20230821,184100,9693520520,11880,11880,11880,11880,0
20230821,184000,9693520520,11880,11880,11880,11880,0
20230821,183900,9693520520,11880,11880,11880,11880,18629
20230821,183800,9693520520,11880,11880,11880,11880,0
20230821,183700,9693520520,11880,11880,11880,11880,0
20230821,183600,9693520520,11880,11880,11880,11880,0
20230821,183500,9693520520,11880,11880,11880,11880,0
20230821,183400,9693520520,11880,11880,11880,11880,0
20230821,183300,9693520520,11880,11880,11880,11880,0
20230821,183200,9693520520,11880,11880,11880,11880,0
20230821,183100,9693520520,11880,11880,11880,11880,0
20230821,183000,9693520520,11880,11880,11880,11880,0
20230821,182900,9693520520,11880,11880,11880,11880,0
20230821,182800,9693520520,11880,11880,11880,11880,0
20230821,182700,9693520520,11880,11880,11880,11880,0
20230821,182600,9693520520,11880,11880,11880,11880,0
20230821,182500,9693520520,11880,11880,11880,11880,0
20230821,182400,9693520520,11880,11880,11880,11880,0
20230821,182300,9693520520,11880,11880,11880,11880,0
20230821,182200,9693520520,11880,11880,11880,11880,0
20230821,182100,9693520520,11880,11880,11880,11880,0
20230821,182000,9693520520,11880,11880,11880,11880,0
20230821,181900,9693520520,11880,11880,11880,11880,0
20230821,181800,9693520520,11880,11880,11880,11880,0
20230821,181700,9693520520,11880,11880,11880,11880,0
20230821,181600,9693520520,11880,11880,11880,11880,0
20230821,181500,9693520520,11880,11880,11880,11880,0
20230821,181400,9693520520,11880,11880,11880,11880,0
20230821,181300,9693520520,11880,11880,11880,11880,0
20230821,181200,9693520520,11880,11880,11880,11880,0
20230821,181100,9693520520,11880,11880,11880,11880,0
20230821,181000,9693520520,11880,11880,11880,11880,0
20230821,180900,9693520520,11880,11880,11880,11880,18629
20230821,180800,9693520520,11880,11880,11880,11880,0
20230821,180700,9693520520,11880,11880,11880,11880,0
20230821,180600,9693520520,11880,11880,11880,11880,0
20230821,180500,9693520520,11880,11880,11880,11880,0
20230821,180400,9693520520,11880,11880,11880,11880,0
20230821,180300,9693520520,11880,11880,11880,11880,0
20230821,180200,9693520520,11880,11880,11880,11880,0
20230821,180100,9693520520,11880,11880,11880,11880,0
20230821,180000,9693520520,11880,11880,11880,11880,0
20230821,175900,9693520520,11880,11880,11880,11880,0
20230821,175800,9693520520,11880,11880,11880,11880,0
20230821,175700,9693520520,11880,11880,11880,11880,0
20230821,175600,9693520520,11880,11880,11880,11880,0
20230821,175500,9693520520,11880,11880,11880,11880,0
20230821,175400,9693520520,11880,11880,11880,11880,0
20230821,175300,9693520520,11880,11880,11880,11880,0
20230821,175200,9693520520,11880,11880,11880,11880,0
20230821,175100,9693520520,11880,11880,11880,11880,0
20230821,175000,9693520520,11880,11880,11880,11880,0
20230821,174900,9693520520,11880,11880,11880,11880,0
20230821,174800,9693520520,11880,11880,11880,11880,0
20230821,174700,9693520520,11880,11880,11880,11880,0
20230821,174600,9693520520,11880,11880,11880,11880,0
20230821,174500,9693520520,11880,11880,11880,11880,0
20230821,174400,9693520520,11880,11880,11880,11880,0
20230821,174300,9693520520,11880,11880,11880,11880,0
20230821,174200,9693520520,11880,11880,11880,11880,0
20230821,174100,9693520520,11880,11880,11880,11880,0
20230821,174000,9693520520,11880,11880,11880,11880,0
20230821,173900,9693520520,11880,11880,11880,11880,18629
20230821,173800,9693520520,11880,11880,11880,11880,0
20230821,173700,9693520520,11880,11880,11880,11880,0
20230821,173600,9693520520,11880,11880,11880,11880,0
20230821,173500,9693520520,11880,11880,11880,11880,0
20230821,173400,9693520520,11880,11880,11880,11880,0
20230821,173300,9693520520,11880,11880,11880,11880,0
20230821,173200,9693520520,11880,11880,11880,11880,0
20230821,173100,9693520520,11880,11880,11880,11880,0
20230821,173000,9693520520,11880,11880,11880,11880,0
20230821,172900,9693520520,11880,11880,11880,11880,0
20230821,172800,9693520520,11880,11880,11880,11880,0
20230821,172700,9693520520,11880,11880,11880,11880,0
20230821,172600,9693520520,11880,11880,11880,11880,0
20230821,172500,9693520520,11880,11880,11880,11880,0
20230821,172400,9693520520,11880,11880,11880,11880,0
20230821,172300,9693520520,11880,11880,11880,11880,0
20230821,172200,9693520520,11880,11880,11880,11880,0
20230821,172100,9693520520,11880,11880,11880,11880,0
20230821,172000,9693520520,11880,11880,11880,11880,0
20230821,171900,9693520520,11880,11880,11880,11880,0
20230821,171800,9693520520,11880,11880,11880,11880,0
20230821,171700,9693520520,11880,11880,11880,11880,0
20230821,171600,9693520520,11880,11880,11880,11880,0
20230821,171500,9693520520,11880,11880,11880,11880,0
20230821,171400,9693520520,11880,11880,11880,11880,0
20230821,171300,9693520520,11880,11880,11880,11880,0
20230821,171200,9693520520,11880,11880,11880,11880,0
20230821,171100,9693520520,11880,11880,11880,11880,0
20230821,171000,9693520520,11880,11880,11880,11880,0
20230821,170900,9693520520,11880,11880,11880,11880,18629
20230821,170800,9693520520,11880,11880,11880,11880,0
20230821,170700,9693520520,11880,11880,11880,11880,0
20230821,170600,9693520520,11880,11880,11880,11880,0
20230821,170500,9693520520,11880,11880,11880,11880,0
20230821,170400,9693520520,11880,11880,11880,11880,0
20230821,170300,9693520520,11880,11880,11880,11880,0
20230821,170200,9693520520,11880,11880,11880,11880,0
20230821,170100,9693520520,11880,11880,11880,11880,0
20230821,170000,9693520520,11880,11880,11880,11880,0
20230821,165900,9693520520,11880,11880,11880,11880,0
20230821,165800,9693520520,11880,11880,11880,11880,0
20230821,165700,9693520520,11880,11880,11880,11880,0
20230821,165600,9693520520,11880,11880,11880,11880,0
20230821,165500,9693520520,11880,11880,11880,11880,0
20230821,165400,9693520520,11880,11880,11880,11880,0
20230821,165300,9693520520,11880,11880,11880,11880,0
20230821,165200,9693520520,11880,11880,11880,11880,0
20230821,165100,9693520520,11880,11880,11880,11880,0
20230821,165000,9693520520,11880,11880,11880,11880,0
20230821,164900,9693520520,11880,11880,11880,11880,0
20230821,164800,9693520520,11880,11880,11880,11880,0
20230821,164700,9693520520,11880,11880,11880,11880,0
20230821,164600,9693520520,11880,11880,11880,11880,0
20230821,164500,9693520520,11880,11880,11880,11880,0
20230821,164400,9693520520,11880,11880,11880,11880,0
20230821,164300,9693520520,11880,11880,11880,11880,0
20230821,164200,9693520520,11880,11880,11880,11880,0
20230821,164100,9693520520,11880,11880,11880,11880,0
20230821,164000,9693520520,11880,11880,11880,11880,0
20230821,163900,9693520520,11880,11880,11880,11880,18629
20230821,163800,9693520520,11880,11880,11880,11880,0
20230821,163700,9693520520,11880,11880,11880,11880,0
20230821,163600,9693520520,11880,11880,11880,11880,0
20230821,163500,9693520520,11880,11880,11880,11880,0
20230821,163400,9693520520,11880,11880,11880,11880,0
20230821,163300,9693520520,11880,11880,11880,11880,0
20230821,163200,9693520520,11880,11880,11880,11880,0
20230821,163100,9693520520,11880,11880,11880,11880,0
20230821,163000,9693520520,11880,11880,11880,11880,0
20230821,162900,9693520520,11880,11880,11880,11880,0
20230821,162800,9693520520,11880,11880,11880,11880,0
20230821,162700,9693520520,11880,11880,11880,11880,0
20230821,162600,9693520520,11880,11880,11880,11880,0
20230821,162500,9693520520,11880,11880,11880,11880,0
20230821,162400,9693520520,11880,11880,11880,11880,0
20230821,162300,9693520520,11880,11880,11880,11880,0
20230821,162200,9693520520,11880,11880,11880,11880,0
20230821,162100,9693520520,11880,11880,11880,11880,0
20230821,162000,9693520520,11880,11880,11880,11880,0
20230821,161900,9693520520,11880,11880,11880,11880,0
20230821,161800,9693520520,11880,11880,11880,11880,0
20230821,161700,9693520520,11880,11880,11880,11880,0
20230821,161600,9693520520,11880,11880,11880,11880,0
20230821,161500,9693520520,11880,11880,11880,11880,0
20230821,161400,9693520520,11880,11880,11880,11880,0
20230821,161300,9693520520,11880,11880,11880,11880,0
20230821,161200,9693520520,11880,11880,11880,11880,0
20230821,161100,9693520520,11880,11880,11880,11880,0
20230821,161000,9693520520,11880,11880,11880,11880,0
20230821,160900,9693520520,11880,11880,11880,11880,18629
20230821,160800,9693520520,11880,11880,11880,11880,0
20230821,160700,9693520520,11880,11880,11880,11880,0
20230821,160600,9693520520,11880,11880,11880,11880,0
20230821,160500,9693520520,11880,11880,11880,11880,0
20230821,160400,9693520520,11880,11880,11880,11880,0
20230821,160300,9693520520,11880,11880,11880,11880,0
20230821,160200,9693520520,11880,11880,11880,11880,0
20230821,160100,9693520520,11880,11880,11880,11880,0
20230821,160000,9693520520,11880,11880,11880,11880,0
20230821,155900,9693520520,11880,11880,11880,11880,0
20230821,155800,9693520520,11880,11880,11880,11880,0
20230821,155700,9693520520,11880,11880,11880,11880,0
20230821,155600,9693520520,11880,11880,11880,11880,0
20230821,155500,9693520520,11880,11880,11880,11880,0
20230821,155400,9693520520,11880,11880,11880,11880,0
20230821,155300,9693520520,11880,11880,11880,11880,0
20230821,155200,9693520520,11880,11880,11880,11880,0
20230821,155100,9693520520,11880,11880,11880,11880,0
20230821,155000,9693520520,11880,11880,11880,11880,0
20230821,154900,9693520520,11880,11880,11880,11880,0
20230821,154800,9693520520,11880,11880,11880,11880,0
20230821,154700,9693520520,11880,11880,11880,11880,0
20230821,154600,9693520520,11880,11880,11880,11880,0
20230821,154500,9693520520,11880,11880,11880,11880,0
20230821,154400,9693520520,11880,11880,11880,11880,0
20230821,154300,9693520520,11880,11880,11880,11880,0
20230821,154200,9693520520,11880,11880,11880,11880,0
20230821,154100,9693520520,11880,11880,11880,11880,0
20230821,154000,9693520520,11880,11880,11880,11880,0
20230821,153900,9693520520,11880,11880,11880,11880,18629
20230821,153800,9693520520,11880,11880,11880,11880,0
20230821,153700,9693520520,11880,11880,11880,11880,0
20230821,153600,9693520520,11880,11880,11880,11880,0
20230821,153500,9693520520,11880,11880,11880,11880,0
20230821,153400,9693520520,11880,11880,11880,11880,0
20230821,153300,9693520520,11880,11880,11880,11880,0
20230821,153200,9693520520,11880,11880,11880,11880,0
20230821,153100,9693520520,11880,11880,11880,11880,0
20230821,153000,9693520520,11880,11880,11880,11880,18629
20230821,152900,9472208000,11890,11890,11890,11890,0
20230821,152800,9472208000,11890,11890,11890,11890,0
20230821,152700,9472208000,11890,11890,11890,11890,0
20230821,152600,9472208000,11890,11890,11890,11890,0
20230821,152500,9472208000,11890,11890,11890,11890,0
20230821,152400,9472208000,11890,11890,11890,11890,0
20230821,152300,9472208000,11890,11890,11890,11890,0
20230821,152200,9472208000,11890,11890,11890,11890,0
20230821,152100,9472208000,11890,11890,11890,11890,0
20230821,152000,9472208000,11890,11890,11890,11890,0
20230821,151900,9472208000,11890,11890,11890,11880,916
20230821,151800,9461317170,11890,11880,11890,11880,427
20230821,151700,9456240720,11890,11890,11890,11880,1351
20230821,151600,9440184380,11890,11880,11890,11880,2367
20230821,151500,9412043800,11880,11890,11890,11880,1879
20230821,151400,9389711240,11890,11880,11890,11880,2840
20230821,151300,9355966440,11880,11880,11890,11880,1137
20230821,151200,9342449640,11880,11890,11890,11880,508
20230821,151100,9336410770,11880,11890,11890,11880,516
20230821,151000,9330278240,11890,11890,11890,11880,871
20230821,150900,9319923570,11880,11880,11890,11880,5622
20230821,150800,9253081380,11880,11880,11890,11880,506
20230821,150700,9247068300,11880,11880,11890,11880,272
20230821,150600,9243836910,11880,11890,11890,11880,1393
20230821,150500,9227284670,11890,11880,11890,11880,763
20230821,150400,9218214880,11890,11890,11890,11880,862
20230821,150300,9207971490,11890,11890,11890,11880,1297
20230821,150200,9192552910,11890,11890,11900,11890,2980
20230821,150100,9157119510,11900,11890,11900,11890,531
20230821,150000,9150805120,11890,11890,11900,11890,1301
20230821,145900,9135334880,11900,11890,11900,11890,439
20230821,145800,9130114450,11890,11900,11900,11880,1212
20230821,145700,9115697060,11890,11890,11890,11880,2274
20230821,145600,9088661660,11890,11890,11890,11880,3036
20230821,145500,9052564450,11890,11890,11900,11880,4656
20230821,145400,8997192850,11900,11890,11900,11890,2516
20230821,145300,8967274880,11890,11900,11900,11880,2623
20230821,145200,8936086870,11900,11900,11900,11880,4397
20230821,145100,8883806020,11890,11890,11900,11890,1310
20230821,145000,8868229270,11900,11900,11900,11890,1450
20230821,144900,8850979060,11890,11890,11900,11880,2574
20230821,144800,8820375240,11890,11890,11900,11880,4085
20230821,144700,8771804240,11890,11890,11900,11880,2570
20230821,144600,8741249980,11890,11890,11900,11880,4696
20230821,144500,8685418780,11890,11890,11900,11890,2022
20230821,144400,8661376450,11890,11900,11900,11890,3845
20230821,144300,8615657510,11890,11890,11900,11890,1914
20230821,144200,8592898610,11890,11890,11900,11890,477
20230821,144100,8587225310,11890,11890,11900,11890,1503
20230821,144000,8569353360,11890,11890,11900,11890,1325
20230821,143900,8553598940,11900,11900,11900,11890,315
20230821,143800,8549851950,11890,11900,11900,11890,805
20230821,143700,8540279380,11890,11890,11900,11880,2534
20230821,143600,8510150430,11890,11890,11900,11880,1530
20230821,143500,8491961850,11890,11900,11900,11890,4612
20230821,143400,8437116300,11890,11890,11900,11890,228
20230821,143300,8434404670,11890,11890,11900,11890,729
20230821,143200,8425734000,11900,11900,11900,11890,1743
20230821,143100,8405005580,11900,11900,11900,11890,1465
20230821,143000,8387586200,11900,11890,11900,11890,708
20230821,142900,8379167380,11890,11900,11900,11890,749
20230821,142800,8370260750,11890,11890,11900,11890,675
20230821,142700,8362233580,11890,11890,11900,11890,2771
20230821,142600,8329285690,11900,11890,11900,11890,744
20230821,142500,8320436800,11900,11900,11900,11890,247
20230821,142400,8317498170,11890,11900,11900,11890,7017
20230821,142300,8234023330,11900,11900,11900,11890,1953
20230821,142200,8210800690,11900,11890,11900,11890,1785
20230821,142100,8189576960,11890,11900,11900,11890,2205
20230821,142000,8163359280,11890,11890,11900,11890,196
20230821,141900,8161028130,11890,11890,11900,11880,4586
20230821,141800,8106501020,11890,11880,11890,11880,412
20230821,141700,8101603770,11890,11890,11890,11880,902
20230821,141600,8090884600,11880,11880,11890,11880,670
20230821,141500,8082921640,11890,11880,11890,11880,236
20230821,141400,8080116080,11880,11890,11890,11880,373
20230821,141300,8075683960,11880,11890,11890,11880,873
20230821,141200,8065310980,11890,11880,11890,11880,565
20230821,141100,8058596030,11890,11890,11890,11880,297
20230821,141000,8055065390,11890,11890,11890,11880,435
20230821,140900,8049895820,11890,11880,11890,11880,2104
20230821,140800,8024881520,11880,11890,11890,11880,483
20230821,140700,8019139250,11890,11890,11890,11880,380
20230821,140600,8014623900,11890,11890,11890,11880,346
20230821,140500,8010512590,11880,11880,11890,11880,377
20230821,140400,8006032620,11890,11890,11890,11880,148
20230821,140300,8004273500,11880,11880,11890,11880,399
20230821,140200,7999531580,11890,11890,11890,11880,305
20230821,140100,7995907170,11880,11890,11890,11880,370
20230821,140000,7991508690,11890,11890,11890,11880,1201
20230821,135900,7977238150,11890,11880,11890,11880,12900
20230821,135800,7823868690,11880,11880,11880,11870,6712
20230821,135700,7744131250,11880,11870,11880,11870,1677
20230821,135600,7724216650,11870,11870,11880,11870,1790
20230821,135500,7702954980,11880,11880,11880,11870,208
20230821,135400,7700484040,11870,11880,11880,11870,412
20230821,135300,7695592680,11880,11880,11880,11870,167
20230821,135200,7693609620,11870,11880,11880,11870,953
20230821,135100,7682294810,11880,11880,11880,11870,724
20230821,135000,7673696500,11880,11870,11880,11870,641
20230821,134900,7666086230,11880,11880,11880,11870,492
20230821,134800,7660241880,11880,11880,11880,11870,342
20230821,134700,7656180400,11880,11880,11880,11870,388
20230821,134600,7651573240,11880,11870,11880,11870,592
20230821,134500,7644542100,11880,11880,11880,11870,209
20230821,134400,7642060810,11880,11890,11890,11880,2178
20230821,134300,7616185350,11890,11890,11890,11880,347
20230821,134200,7612061880,11890,11880,11890,11880,1404
20230821,134100,7595380470,11880,11880,11890,11880,362
20230821,134000,7591078180,11880,11890,11890,11880,395
20230821,133900,7586383720,11880,11890,11890,11880,858
20230821,133800,7576186960,11880,11880,11890,11880,5910
20230821,133700,7505974520,11880,11880,11880,11870,412
20230821,133600,7501082000,11880,11880,11880,11870,494
20230821,133500,7495217260,11870,11870,11880,11870,355
20230821,133400,7491003370,11880,11880,11880,11870,497
20230821,133300,7485101540,11880,11880,11880,11870,394
20230821,133200,7480422720,11880,11880,11880,11870,345
20230821,133100,7476326080,11880,11880,11880,11870,4372
20230821,133000,7424389370,11880,11880,11890,11880,1141
20230821,132900,7410832860,11890,11890,11890,11880,378
20230821,132800,7406340740,11880,11890,11890,11880,365
20230821,132700,7402003750,11880,11880,11890,11880,435
20230821,132600,7396832660,11890,11890,11890,11880,778
20230821,132500,7387589780,11890,11890,11890,11880,464
20230821,132400,7382075780,11890,11890,11890,11880,265
20230821,132300,7378927440,11880,11890,11890,11880,1451
20230821,132200,7361687690,11880,11880,11880,11880,832
20230821,132100,7351803530,11880,11890,11890,11880,831
20230821,132000,7341926080,11890,11890,11890,11880,782
20230821,131900,7332634990,11890,11890,11890,11880,473
20230821,131800,7327013260,11880,11890,11890,11880,2044
20230821,131700,7302721090,11890,11890,11900,11890,377
20230821,131600,7298238400,11890,11880,11890,11880,318
20230821,131500,7294458240,11890,11890,11900,11880,1457
20230821,131400,7277131340,11890,11890,11900,11890,255
20230821,131300,7274098280,11890,11890,11900,11880,384
20230821,131200,7269533130,11890,11890,11890,11880,312
20230821,131100,7265824070,11890,11900,11900,11880,742
20230821,131000,7257002110,11900,11900,11900,11880,1056
20230821,130900,7244443270,11900,11890,11900,11890,1480
20230821,130800,7226840100,11890,11890,11900,11880,719
20230821,130700,7218291770,11890,11890,11900,11890,1071
20230821,130600,7205557040,11890,11890,11900,11890,524
20230821,130500,7199323040,11890,11900,11900,11890,352
20230821,130400,7195137430,11900,11890,11900,11890,144
20230821,130300,7193425030,11890,11900,11900,11890,240
20230821,130200,7190570930,11890,11890,11890,11890,853
20230821,130100,7180428760,11880,11890,11890,11880,820
20230821,130000,7170679990,11890,11890,11900,11890,362
20230821,125900,7166375410,11890,11900,11900,11890,1108
20230821,125800,7153200980,11900,11900,11900,11890,241
20230821,125700,7150333880,11890,11890,11900,11890,3935
20230821,125600,7103508870,11890,11900,11900,11890,2571
20230821,125500,7072929250,11890,11900,11900,11890,242
20230821,125400,7070051260,11900,11900,11900,11890,757
20230821,125300,7061048570,11900,11900,11900,11890,3237
20230821,125200,7022530050,11890,11900,11900,11890,417
20230821,125100,7017571910,11900,11900,11900,11890,253
20230821,125000,7014562940,11890,11890,11890,11890,83
20230821,124900,7013576070,11900,11900,11900,11900,96
20230821,124800,7012433670,11890,11890,11890,11890,937
20230821,124700,7001292740,11870,11900,11900,11870,18137
20230821,124600,6785867430,11900,11890,11900,11880,661
20230821,124500,6778008030,11890,11890,11890,11880,687
20230821,124400,6769840680,11890,11890,11900,11890,768
20230821,124300,6760709150,11890,11890,11900,11880,1529
20230821,124200,6742528710,11890,11890,11900,11890,576
20230821,124100,6735677960,11890,11900,11900,11880,2511
20230821,124000,6705816340,11900,11900,11900,11890,121
20230821,123900,6704377050,11900,11900,11900,11890,692
20230821,123800,6696148960,11900,11890,11900,11890,217
20230821,123700,6693568420,11890,11900,11900,11890,1204
20230821,123600,6679251430,11900,11900,11900,11890,160
20230821,123500,6677348570,11890,11890,11890,11890,3306
20230821,123400,6638040230,11890,11900,11900,11890,3077
20230821,123300,6601453570,11890,11900,11900,11890,399
20230821,123200,6596709170,11890,11900,11900,11890,2681
20230821,123100,6564820970,11900,11900,11900,11890,380
20230821,123000,6560299720,11890,11890,11900,11890,172
20230821,122900,6558253540,11900,11890,11900,11880,4271
20230821,122800,6507471650,11880,11890,11890,11880,266
20230821,122700,6504309510,11890,11890,11890,11880,1121
20230821,122600,6490990540,11880,11880,11890,11880,543
20230821,122500,6484535450,11880,11890,11890,11880,1819
20230821,122400,6462925630,11880,11890,11890,11880,348
20230821,122300,6458790200,11890,11880,11890,11880,153
20230821,122200,6456971640,11890,11890,11890,11890,250
20230821,122100,6453999140,11890,11890,11890,11880,377
20230821,122000,6449517320,11890,11890,11890,11880,229
20230821,121900,6446795260,11880,11880,11890,11880,532
20230821,121800,6440473760,11890,11890,11890,11880,204
20230821,121700,6438048810,11890,11890,11890,11880,254
20230821,121600,6435029440,11890,11880,11890,11880,176
20230821,121500,6432937320,11880,11870,11880,11870,3011
20230821,121400,6397176310,11880,11880,11880,11870,149
20230821,121300,6395406790,11880,11880,11880,11870,290
20230821,121200,6391962220,11880,11880,11880,11870,1133
20230821,121100,6378502790,11880,11880,11880,11870,174
20230821,121000,6376436280,11870,11880,11880,11870,434
20230821,120900,6371281800,11870,11880,11880,11870,523
20230821,120800,6365071570,11880,11880,11880,11870,97
20230821,120700,6363919820,11880,11870,11880,11870,1677
20230821,120600,6344005090,11880,11880,11880,11870,4055
20230821,120500,6295871100,11880,11870,11880,11870,1132
20230821,120400,6282433540,11870,11870,11880,11870,2393
20230821,120300,6254025450,11880,11880,11890,11880,1568
20230821,120200,6235397480,11880,11890,11890,11880,78
20230821,120100,6234470670,11890,11890,11890,11880,246
20230821,120000,6231546440,11890,11890,11890,11880,174
20230821,115900,6229478200,11880,11880,11890,11880,142
20230821,115800,6227790570,11890,11890,11890,11870,468
20230821,115700,6222231270,11880,11890,11890,11880,3162
20230821,115600,6184665810,11890,11890,11890,11890,109
20230821,115500,6183369800,11880,11880,11890,11880,267
20230821,115400,6180197140,11880,11890,11890,11880,2301
20230821,115300,6152839720,11890,11890,11890,11870,899
20230821,115200,6142158700,11890,11880,11890,11880,207
20230821,115100,6139699460,11870,11880,11880,11870,19920
20230821,115000,5903050660,11880,11870,11880,11870,142
20230821,114900,5901364730,11860,11870,11880,11860,548
20230821,114800,5894859030,11880,11880,11880,11870,252
20230821,114700,5891866690,11880,11870,11880,11870,1651
20230821,114600,5872269100,11870,11880,11880,11870,1022
20230821,114500,5860137660,11880,11880,11880,11860,193
20230821,114400,5857845530,11880,11880,11880,11870,249
20230821,114300,5854888710,11880,11870,11880,11870,672
20230821,114200,5846911430,11860,11870,11870,11860,277
20230821,114100,5843624050,11870,11870,11870,11860,889
20230821,114000,5833072220,11870,11880,11880,11860,1658
20230821,113900,5813391510,11870,11880,11880,11870,94
20230821,113800,5812275630,11870,11870,11880,11870,707
20230821,113700,5803879160,11870,11870,11880,11870,705
20230821,113600,5795505570,11880,11880,11880,11880,78
20230821,113500,5794578930,11860,11880,11880,11850,16143
20230821,113400,5603149180,11880,11880,11880,11870,374
20230821,113300,5598706670,11880,11880,11880,11870,1156
20230821,113200,5584974000,11880,11880,11880,11870,192
20230821,113100,5582693780,11880,11880,11890,11880,357
20230821,113000,5578452460,11880,11880,11880,11870,2249
20230821,112900,5551734950,11880,11880,11880,11870,1024
20230821,112800,5539570830,11870,11880,11880,11870,6273
20230821,112700,5465098150,11880,11880,11880,11880,110
20230821,112600,5463791350,11890,11880,11890,11880,16596
20230821,112500,5266477570,11880,11880,11890,11870,2323
20230821,112400,5238880920,11880,11880,11880,11870,4104
20230821,112300,5190127010,11880,11880,11880,11870,281
20230821,112200,5186789730,11870,11880,11880,11870,384
20230821,112100,5182229820,11880,11870,11880,11870,1130
20230821,112000,5168810110,11880,11880,11880,11870,154
20230821,111900,5166981200,11880,11870,11880,11870,236
20230821,111800,5164178310,11870,11880,11880,11870,8694
20230821,111700,5060895330,11880,11870,11880,11870,1384
20230821,111600,5044466730,11870,11880,11880,11870,142
20230821,111500,5042780640,11880,11860,11880,11860,1357
20230821,111400,5026673730,11860,11870,11870,11860,113
20230821,111300,5025333080,11870,11870,11870,11860,926
20230821,111200,5014343910,11870,11870,11870,11860,210
20230821,111100,5011851820,11870,11870,11870,11860,182
20230821,111000,5009692430,11860,11860,11860,11860,155
20230821,110900,5007854130,11860,11860,11870,11860,225
20230821,110800,5005185420,11860,11860,11870,11850,1436
20230821,110700,4988161050,11870,11870,11870,11860,117
20230821,110600,4986773030,11870,11870,11870,11860,171
20230821,110500,4984743990,11860,11870,11870,11850,1626
20230821,110400,4965460750,11870,11870,11870,11860,239
20230821,110300,4962625620,11870,11860,11870,11860,258
20230821,110200,4959564500,11860,11870,11870,11860,514
20230821,110100,4953465870,11860,11870,11870,11860,2718
20230821,110000,4921208470,11870,11870,11870,11860,133
20230821,105900,4919630550,11860,11860,11860,11850,1957
20230821,105800,4896435210,11860,11860,11870,11860,833
20230821,105700,4886555510,11860,11860,11870,11860,2533
20230821,105600,4856502350,11870,11860,11870,11860,266
20230821,105500,4853346790,11870,11860,11870,11860,1039
20230821,105400,4841014940,11860,11860,11860,11860,173
20230821,105300,4838963160,11860,11870,11870,11850,6381
20230821,105200,4763329230,11870,11860,11870,11850,1047
20230821,105100,4750911350,11870,11860,11870,11850,1445
20230821,105000,4733773640,11860,11870,11870,11860,526
20230821,104900,4727534710,11870,11860,11870,11860,382
20230821,104800,4723003690,11860,11860,11870,11860,334
20230821,104700,4719042430,11860,11860,11870,11860,238
20230821,104600,4716219000,11860,11860,11870,11860,548
20230821,104500,4709719610,11870,11860,11870,11860,286
20230821,104400,4706326970,11870,11860,11870,11860,75
20230821,104300,4705437330,11860,11860,11870,11860,387
20230821,104200,4700847420,11860,11850,11870,11850,209
20230821,104100,4698369010,11840,11870,11880,11840,45640
20230821,104000,4157202790,11870,11880,11880,11870,516
20230821,103900,4151075810,11880,11880,11880,11870,295
20230821,103800,4147572450,11880,11870,11880,11870,1329
20230821,103700,4131788170,11880,11870,11880,11870,890
20230821,103600,4121216220,11880,11880,11880,11870,141
20230821,103500,4119541250,11880,11880,11880,11870,5191
20230821,103400,4057874210,11870,11880,11880,11870,1274
20230821,103300,4042751020,11880,11870,11880,11870,10173
20230821,103200,3921997030,11880,11880,11880,11870,937
20230821,103100,3910866860,11880,11880,11880,11870,2859
20230821,103000,3876903580,11880,11890,11890,11880,656
20230821,102900,3869105350,11890,11890,11890,11880,534
20230821,102800,3862756690,11890,11890,11890,11880,141
20230821,102700,3861080960,11890,11880,11890,11880,1296
20230821,102600,3845683320,11880,11890,11890,11880,1134
20230821,102500,3832205210,11890,11890,11890,11880,949
20230821,102400,3820925600,11890,11890,11890,11880,298
20230821,102300,3817382990,11890,11880,11890,11880,2177
20230821,102200,3791520140,11880,11880,11880,11870,1425
20230821,102100,3774592780,11880,11880,11880,11870,2756
20230821,102000,3741854400,11870,11880,11880,11870,336
20230821,101900,3737863440,11880,11870,11880,11870,297
20230821,101800,3734335720,11870,11880,11880,11870,427
20230821,101700,3729266570,11870,11880,11880,11870,3002
20230821,101600,3693630050,11870,11890,11890,11870,11803
20230821,101500,3553409860,11890,11890,11890,11880,222
20230821,101400,3550770910,11890,11890,11890,11880,199
20230821,101300,3548405530,11890,11900,11900,11880,4984
20230821,101200,3489146350,11900,11900,11900,11890,2794
20230821,101100,3455918380,11900,11900,11900,11890,4078
20230821,101000,3407390780,11900,11890,11900,11890,188
20230821,100900,3405153760,11890,11900,11900,11890,5313
20230821,100800,3341930170,11890,11890,11900,11890,505
20230821,100700,3335921600,11890,11900,11900,11890,577
20230821,100600,3329055920,11890,11900,11900,11890,415
20230821,100500,3324118510,11900,11890,11900,11890,3189
20230821,100400,3286194270,11900,11890,11900,11890,410
20230821,100300,3281315920,11900,11890,11900,11890,191
20230821,100200,3279044130,11890,11890,11900,11890,310
20230821,100100,3275357220,11900,11910,11910,11890,2281
20230821,100000,3248214840,11910,11900,11910,11890,2693
20230821,095900,3216168880,11900,11900,11900,11890,905
20230821,095800,3205400130,11900,11900,11900,11890,2098
20230821,095700,3180434860,11900,11900,11900,11890,1855
20230821,095600,3158375170,11900,11900,11910,11890,1922
20230821,095500,3135513230,11900,11910,11910,11890,1330
20230821,095400,3119684940,11900,11890,11910,11890,5592
20230821,095300,3053088460,11900,11900,11900,11890,1239
20230821,095200,3038347450,11900,11900,11900,11890,3292
20230821,095100,2999174940,11900,11900,11900,11890,314
20230821,095000,2995439030,11900,11890,11900,11890,1093
20230821,094900,2982439340,11900,11900,11900,11890,320
20230821,094800,2978632050,11900,11890,11900,11890,1366
20230821,094700,2962389020,11900,11910,11910,11890,6453
20230821,094600,2885596970,11900,11910,11910,11900,742
20230821,094500,2876761480,11900,11900,11910,11900,675
20230821,094400,2868727230,11900,11900,11910,11900,2430
20230821,094300,2839795080,11910,11900,11910,11900,37827
20230821,094200,2389587210,11900,11900,11900,11890,590
20230821,094100,2382568350,11900,11900,11900,11890,413
20230821,094000,2377654810,11900,11890,11900,11880,8863
20230821,093900,2272284370,11890,11890,11890,11880,2612
20230821,093800,2241228670,11890,11890,11890,11880,1098
20230821,093700,2228179750,11890,11870,11890,11870,9699
20230821,093600,2112975160,11870,11880,11880,11870,864
20230821,093500,2102714110,11880,11880,11880,11870,2127
20230821,093400,2077447570,11880,11880,11880,11870,2140
20230821,093300,2052035510,11880,11880,11880,11870,789
20230821,093200,2042663360,11880,11880,11880,11870,1914
20230821,093100,2019934080,11880,11880,11880,11870,1416
20230821,093000,2003113220,11880,11880,11880,11870,643
20230821,092900,1995476760,11880,11880,11890,11870,2672
20230821,092800,1963733180,11890,11890,11890,11880,3675
20230821,092700,1920060200,11890,11890,11890,11880,6585
20230821,092600,1841824870,11890,11880,11890,11880,320
20230821,092500,1838021950,11890,11880,11890,11880,1595
20230821,092400,1819069980,11890,11890,11890,11880,653
20230821,092300,1811307380,11890,11880,11890,11880,265
20230821,092200,1808157260,11890,11890,11900,11880,7071
20230821,092100,1724093560,11890,11900,11900,11890,929
20230821,092000,1713046210,11900,11900,11900,11890,9871
20230821,091900,1595673880,11900,11890,11910,11890,9879
20230821,091800,1478027150,11900,11910,11910,11900,9896
20230821,091700,1360255880,11910,11920,11920,11900,1643
20230821,091600,1340687450,11910,11910,11920,11900,1328
20230821,091500,1324875170,11910,11920,11920,11910,4850
20230821,091400,1267106790,11910,11930,11930,11910,4152
20230821,091300,1217616220,11930,11910,11930,11910,9093
20230821,091200,1109225350,11920,11910,11920,11910,639
20230821,091100,1101612060,11920,11920,11920,11910,4425
20230821,091000,1048902460,11910,11920,11920,11910,3480
20230821,090900,1007428510,11910,11920,11920,11910,3368
20230821,090800,967298900,11920,11920,11930,11910,7048
20230821,090700,883292620,11910,11910,11920,11890,3774
20230821,090600,838354410,11900,11900,11900,11890,7964
20230821,090500,743591480,11890,11920,11920,11880,10732
20230821,090400,615849590,11920,11920,11930,11910,5089
20230821,090300,555184910,11920,11900,11930,11890,7144
20230821,090200,470108510,11890,11880,11900,11880,13245
20230821,090100,312574070,11880,11880,11880,11850,2359
20230821,090000,284580200,11870,11830,11870,11820,24024