KissMeData/089030/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194300,1705726990,7970,7970,7970,7970,12223
20230807,194200,1705726990,7970,7970,7970,7970,0
20230807,194100,1705726990,7970,7970,7970,7970,0
20230807,194000,1705726990,7970,7970,7970,7970,0
20230807,193900,1705726990,7970,7970,7970,7970,0
20230807,193800,1705726990,7970,7970,7970,7970,0
20230807,193700,1705726990,7970,7970,7970,7970,0
20230807,193600,1705726990,7970,7970,7970,7970,0
20230807,193500,1705726990,7970,7970,7970,7970,0
20230807,193400,1705726990,7970,7970,7970,7970,0
20230807,193300,1705726990,7970,7970,7970,7970,0
20230807,193200,1705726990,7970,7970,7970,7970,0
20230807,193100,1705726990,7970,7970,7970,7970,0
20230807,193000,1705726990,7970,7970,7970,7970,0
20230807,192900,1705726990,7970,7970,7970,7970,0
20230807,192800,1705726990,7970,7970,7970,7970,0
20230807,192700,1705726990,7970,7970,7970,7970,0
20230807,192600,1705726990,7970,7970,7970,7970,0
20230807,192500,1705726990,7970,7970,7970,7970,0
20230807,192400,1705726990,7970,7970,7970,7970,0
20230807,192300,1705726990,7970,7970,7970,7970,0
20230807,192200,1705726990,7970,7970,7970,7970,0
20230807,192100,1705726990,7970,7970,7970,7970,0
20230807,192000,1705726990,7970,7970,7970,7970,0
20230807,191900,1705726990,7970,7970,7970,7970,0
20230807,191800,1705726990,7970,7970,7970,7970,0
20230807,191700,1705726990,7970,7970,7970,7970,0
20230807,191600,1705726990,7970,7970,7970,7970,0
20230807,191500,1705726990,7970,7970,7970,7970,0
20230807,191400,1705726990,7970,7970,7970,7970,0
20230807,191300,1705726990,7970,7970,7970,7970,12223
20230807,191200,1705726990,7970,7970,7970,7970,0
20230807,191100,1705726990,7970,7970,7970,7970,0
20230807,191000,1705726990,7970,7970,7970,7970,0
20230807,190900,1705726990,7970,7970,7970,7970,0
20230807,190800,1705726990,7970,7970,7970,7970,0
20230807,190700,1705726990,7970,7970,7970,7970,0
20230807,190600,1705726990,7970,7970,7970,7970,0
20230807,190500,1705726990,7970,7970,7970,7970,0
20230807,190400,1705726990,7970,7970,7970,7970,0
20230807,190300,1705726990,7970,7970,7970,7970,0
20230807,190200,1705726990,7970,7970,7970,7970,0
20230807,190100,1705726990,7970,7970,7970,7970,0
20230807,190000,1705726990,7970,7970,7970,7970,0
20230807,185900,1705726990,7970,7970,7970,7970,0
20230807,185800,1705726990,7970,7970,7970,7970,0
20230807,185700,1705726990,7970,7970,7970,7970,0
20230807,185600,1705726990,7970,7970,7970,7970,0
20230807,185500,1705726990,7970,7970,7970,7970,0
20230807,185400,1705726990,7970,7970,7970,7970,0
20230807,185300,1705726990,7970,7970,7970,7970,0
20230807,185200,1705726990,7970,7970,7970,7970,0
20230807,185100,1705726990,7970,7970,7970,7970,0
20230807,185000,1705726990,7970,7970,7970,7970,0
20230807,184900,1705726990,7970,7970,7970,7970,0
20230807,184800,1705726990,7970,7970,7970,7970,0
20230807,184700,1705726990,7970,7970,7970,7970,0
20230807,184600,1705726990,7970,7970,7970,7970,0
20230807,184500,1705726990,7970,7970,7970,7970,0
20230807,184400,1705726990,7970,7970,7970,7970,0
20230807,184300,1705726990,7970,7970,7970,7970,12223
20230807,184200,1705726990,7970,7970,7970,7970,0
20230807,184100,1705726990,7970,7970,7970,7970,0
20230807,184000,1705726990,7970,7970,7970,7970,0
20230807,183900,1705726990,7970,7970,7970,7970,0
20230807,183800,1705726990,7970,7970,7970,7970,0
20230807,183700,1705726990,7970,7970,7970,7970,0
20230807,183600,1705726990,7970,7970,7970,7970,0
20230807,183500,1705726990,7970,7970,7970,7970,0
20230807,183400,1705726990,7970,7970,7970,7970,0
20230807,183300,1705726990,7970,7970,7970,7970,0
20230807,183200,1705726990,7970,7970,7970,7970,0
20230807,183100,1705726990,7970,7970,7970,7970,0
20230807,183000,1705726990,7970,7970,7970,7970,0
20230807,182900,1705726990,7970,7970,7970,7970,0
20230807,182800,1705726990,7970,7970,7970,7970,0
20230807,182700,1705726990,7970,7970,7970,7970,0
20230807,182600,1705726990,7970,7970,7970,7970,0
20230807,182500,1705726990,7970,7970,7970,7970,0
20230807,182400,1705726990,7970,7970,7970,7970,0
20230807,182300,1705726990,7970,7970,7970,7970,0
20230807,182200,1705726990,7970,7970,7970,7970,0
20230807,182100,1705726990,7970,7970,7970,7970,0
20230807,182000,1705726990,7970,7970,7970,7970,0
20230807,181900,1705726990,7970,7970,7970,7970,0
20230807,181800,1705726990,7970,7970,7970,7970,0
20230807,181700,1705726990,7970,7970,7970,7970,0
20230807,181600,1705726990,7970,7970,7970,7970,0
20230807,181500,1705726990,7970,7970,7970,7970,0
20230807,181400,1705726990,7970,7970,7970,7970,0
20230807,181300,1705726990,7970,7970,7970,7970,12223
20230807,181200,1705726990,7970,7970,7970,7970,0
20230807,181100,1705726990,7970,7970,7970,7970,0
20230807,181000,1705726990,7970,7970,7970,7970,0
20230807,180900,1705726990,7970,7970,7970,7970,0
20230807,180800,1705726990,7970,7970,7970,7970,0
20230807,180700,1705726990,7970,7970,7970,7970,0
20230807,180600,1705726990,7970,7970,7970,7970,0
20230807,180500,1705726990,7970,7970,7970,7970,0
20230807,180400,1705726990,7970,7970,7970,7970,0
20230807,180300,1705726990,7970,7970,7970,7970,0
20230807,180200,1705726990,7970,7970,7970,7970,0
20230807,180100,1705726990,7970,7970,7970,7970,0
20230807,180000,1705726990,7970,7970,7970,7970,0
20230807,175900,1705726990,7970,7970,7970,7970,0
20230807,175800,1705726990,7970,7970,7970,7970,0
20230807,175700,1705726990,7970,7970,7970,7970,0
20230807,175600,1705726990,7970,7970,7970,7970,0
20230807,175500,1705726990,7970,7970,7970,7970,0
20230807,175400,1705726990,7970,7970,7970,7970,0
20230807,175300,1705726990,7970,7970,7970,7970,0
20230807,175200,1705726990,7970,7970,7970,7970,0
20230807,175100,1705726990,7970,7970,7970,7970,0
20230807,175000,1705726990,7970,7970,7970,7970,0
20230807,174900,1705726990,7970,7970,7970,7970,0
20230807,174800,1705726990,7970,7970,7970,7970,0
20230807,174700,1705726990,7970,7970,7970,7970,0
20230807,174600,1705726990,7970,7970,7970,7970,0
20230807,174500,1705726990,7970,7970,7970,7970,0
20230807,174400,1705726990,7970,7970,7970,7970,0
20230807,174300,1705726990,7970,7970,7970,7970,12223
20230807,174200,1705726990,7970,7970,7970,7970,0
20230807,174100,1705726990,7970,7970,7970,7970,0
20230807,174000,1705726990,7970,7970,7970,7970,0
20230807,173900,1705726990,7970,7970,7970,7970,0
20230807,173800,1705726990,7970,7970,7970,7970,0
20230807,173700,1705726990,7970,7970,7970,7970,0
20230807,173600,1705726990,7970,7970,7970,7970,0
20230807,173500,1705726990,7970,7970,7970,7970,0
20230807,173400,1705726990,7970,7970,7970,7970,0
20230807,173300,1705726990,7970,7970,7970,7970,0
20230807,173200,1705726990,7970,7970,7970,7970,0
20230807,173100,1705726990,7970,7970,7970,7970,0
20230807,173000,1705726990,7970,7970,7970,7970,0
20230807,172900,1705726990,7970,7970,7970,7970,0
20230807,172800,1705726990,7970,7970,7970,7970,0
20230807,172700,1705726990,7970,7970,7970,7970,0
20230807,172600,1705726990,7970,7970,7970,7970,0
20230807,172500,1705726990,7970,7970,7970,7970,0
20230807,172400,1705726990,7970,7970,7970,7970,0
20230807,172300,1705726990,7970,7970,7970,7970,0
20230807,172200,1705726990,7970,7970,7970,7970,0
20230807,172100,1705726990,7970,7970,7970,7970,0
20230807,172000,1705726990,7970,7970,7970,7970,0
20230807,171900,1705726990,7970,7970,7970,7970,0
20230807,171800,1705726990,7970,7970,7970,7970,0
20230807,171700,1705726990,7970,7970,7970,7970,0
20230807,171600,1705726990,7970,7970,7970,7970,0
20230807,171500,1705726990,7970,7970,7970,7970,0
20230807,171400,1705726990,7970,7970,7970,7970,0
20230807,171300,1705726990,7970,7970,7970,7970,12223
20230807,171200,1705726990,7970,7970,7970,7970,0
20230807,171100,1705726990,7970,7970,7970,7970,0
20230807,171000,1705726990,7970,7970,7970,7970,0
20230807,170900,1705726990,7970,7970,7970,7970,0
20230807,170800,1705726990,7970,7970,7970,7970,0
20230807,170700,1705726990,7970,7970,7970,7970,0
20230807,170600,1705726990,7970,7970,7970,7970,0
20230807,170500,1705726990,7970,7970,7970,7970,0
20230807,170400,1705726990,7970,7970,7970,7970,0
20230807,170300,1705726990,7970,7970,7970,7970,0
20230807,170200,1705726990,7970,7970,7970,7970,0
20230807,170100,1705726990,7970,7970,7970,7970,0
20230807,170000,1705726990,7970,7970,7970,7970,0
20230807,165900,1705726990,7970,7970,7970,7970,0
20230807,165800,1705726990,7970,7970,7970,7970,0
20230807,165700,1705726990,7970,7970,7970,7970,0
20230807,165600,1705726990,7970,7970,7970,7970,0
20230807,165500,1705726990,7970,7970,7970,7970,0
20230807,165400,1705726990,7970,7970,7970,7970,0
20230807,165300,1705726990,7970,7970,7970,7970,0
20230807,165200,1705726990,7970,7970,7970,7970,0
20230807,165100,1705726990,7970,7970,7970,7970,0
20230807,165000,1705726990,7970,7970,7970,7970,0
20230807,164900,1705726990,7970,7970,7970,7970,0
20230807,164800,1705726990,7970,7970,7970,7970,0
20230807,164700,1705726990,7970,7970,7970,7970,0
20230807,164600,1705726990,7970,7970,7970,7970,0
20230807,164500,1705726990,7970,7970,7970,7970,0
20230807,164400,1705726990,7970,7970,7970,7970,0
20230807,164300,1705726990,7970,7970,7970,7970,12223
20230807,164200,1705726990,7970,7970,7970,7970,0
20230807,164100,1705726990,7970,7970,7970,7970,0
20230807,164000,1705726990,7970,7970,7970,7970,0
20230807,163900,1705726990,7970,7970,7970,7970,0
20230807,163800,1705726990,7970,7970,7970,7970,0
20230807,163700,1705726990,7970,7970,7970,7970,0
20230807,163600,1705726990,7970,7970,7970,7970,0
20230807,163500,1705726990,7970,7970,7970,7970,0
20230807,163400,1705726990,7970,7970,7970,7970,0
20230807,163300,1705726990,7970,7970,7970,7970,0
20230807,163200,1705726990,7970,7970,7970,7970,0
20230807,163100,1705726990,7970,7970,7970,7970,0
20230807,163000,1705726990,7970,7970,7970,7970,0
20230807,162900,1705726990,7970,7970,7970,7970,0
20230807,162800,1705726990,7970,7970,7970,7970,0
20230807,162700,1705726990,7970,7970,7970,7970,0
20230807,162600,1705726990,7970,7970,7970,7970,0
20230807,162500,1705726990,7970,7970,7970,7970,0
20230807,162400,1705726990,7970,7970,7970,7970,0
20230807,162300,1705726990,7970,7970,7970,7970,0
20230807,162200,1705726990,7970,7970,7970,7970,0
20230807,162100,1705726990,7970,7970,7970,7970,0
20230807,162000,1705726990,7970,7970,7970,7970,0
20230807,161900,1705726990,7970,7970,7970,7970,0
20230807,161800,1705726990,7970,7970,7970,7970,0
20230807,161700,1705726990,7970,7970,7970,7970,0
20230807,161600,1705726990,7970,7970,7970,7970,0
20230807,161500,1705726990,7970,7970,7970,7970,0
20230807,161400,1705726990,7970,7970,7970,7970,0
20230807,161300,1705726990,7970,7970,7970,7970,12223
20230807,161200,1705726990,7970,7970,7970,7970,0
20230807,161100,1705726990,7970,7970,7970,7970,0
20230807,161000,1705726990,7970,7970,7970,7970,0
20230807,160900,1705726990,7970,7970,7970,7970,0
20230807,160800,1705726990,7970,7970,7970,7970,0
20230807,160700,1705726990,7970,7970,7970,7970,0
20230807,160600,1705726990,7970,7970,7970,7970,0
20230807,160500,1705726990,7970,7970,7970,7970,0
20230807,160400,1705726990,7970,7970,7970,7970,0
20230807,160300,1705726990,7970,7970,7970,7970,0
20230807,160200,1705726990,7970,7970,7970,7970,0
20230807,160100,1705726990,7970,7970,7970,7970,0
20230807,160000,1705726990,7970,7970,7970,7970,0
20230807,155900,1705726990,7970,7970,7970,7970,0
20230807,155800,1705726990,7970,7970,7970,7970,0
20230807,155700,1705726990,7970,7970,7970,7970,0
20230807,155600,1705726990,7970,7970,7970,7970,0
20230807,155500,1705726990,7970,7970,7970,7970,0
20230807,155400,1705726990,7970,7970,7970,7970,0
20230807,155300,1705726990,7970,7970,7970,7970,0
20230807,155200,1705726990,7970,7970,7970,7970,0
20230807,155100,1705726990,7970,7970,7970,7970,0
20230807,155000,1705726990,7970,7970,7970,7970,0
20230807,154900,1705726990,7970,7970,7970,7970,0
20230807,154800,1705726990,7970,7970,7970,7970,0
20230807,154700,1705726990,7970,7970,7970,7970,0
20230807,154600,1705726990,7970,7970,7970,7970,0
20230807,154500,1705726990,7970,7970,7970,7970,0
20230807,154400,1705726990,7970,7970,7970,7970,0
20230807,154300,1705726990,7970,7970,7970,7970,12223
20230807,154200,1705726990,7970,7970,7970,7970,0
20230807,154100,1705726990,7970,7970,7970,7970,0
20230807,154000,1705726990,7970,7970,7970,7970,0
20230807,153900,1705726990,7970,7970,7970,7970,0
20230807,153800,1705726990,7970,7970,7970,7970,0
20230807,153700,1705726990,7970,7970,7970,7970,0
20230807,153600,1705726990,7970,7970,7970,7970,0
20230807,153500,1705726990,7970,7970,7970,7970,0
20230807,153400,1705726990,7970,7970,7970,7970,0
20230807,153300,1705726990,7970,7970,7970,7970,0
20230807,153200,1705726990,7970,7970,7970,7970,0
20230807,153100,1705726990,7970,7970,7970,7970,0
20230807,153000,1705726990,7970,7970,7970,7970,12223
20230807,152900,1608309680,8000,8000,8000,8000,0
20230807,152800,1608309680,8000,8000,8000,8000,0
20230807,152700,1608309680,8000,8000,8000,8000,0
20230807,152600,1608309680,8000,8000,8000,8000,0
20230807,152500,1608309680,8000,8000,8000,8000,0
20230807,152400,1608309680,8000,8000,8000,8000,0
20230807,152300,1608309680,8000,8000,8000,8000,0
20230807,152200,1608309680,8000,8000,8000,8000,0
20230807,152100,1608309680,8000,8000,8000,8000,0
20230807,152000,1608309680,8000,8000,8000,8000,0
20230807,151900,1608309680,8000,8000,8000,7990,741
20230807,151800,1602385590,8000,8000,8000,8000,169
20230807,151700,1601033590,8000,8030,8030,7990,3032
20230807,151600,1576767180,8040,8040,8040,8040,1
20230807,151500,1576759140,8010,8040,8040,8010,519
20230807,151400,1572601510,8040,8040,8040,8040,51
20230807,151300,1572191470,8040,8040,8040,8010,617
20230807,151200,1567248760,8040,8040,8040,8010,402
20230807,151100,1564025680,8030,8030,8030,8030,8
20230807,151000,1563961440,8020,8030,8030,8020,35
20230807,150900,1563680720,8040,8010,8040,8010,175
20230807,150800,1562275250,8030,8020,8030,8020,102
20230807,150700,1561457150,8020,8020,8020,8020,1
20230807,150600,1561449130,8020,8010,8020,8010,112
20230807,150500,1560551980,8000,8010,8010,8000,476
20230807,150400,1556743220,8010,8010,8010,8010,3
20230807,150300,1556719190,8020,8000,8020,8000,336
20230807,150200,1554031150,8020,8020,8020,8020,1
20230807,150100,1554023130,8000,7990,8000,7990,538
20230807,150000,1549724480,8000,8020,8020,8000,2
20230807,145900,1549708460,8000,8010,8020,8000,423
20230807,145800,1546320240,8000,8020,8020,8000,29
20230807,145700,1546088200,8000,8020,8020,8000,28
20230807,145600,1545864180,8000,8020,8020,8000,3
20230807,145500,1545840160,7980,8020,8020,7980,1280
20230807,145400,1535619690,7990,8000,8020,7990,545
20230807,145300,1531261190,8000,8020,8030,8000,515
20230807,145200,1527132870,8030,8040,8040,8030,3
20230807,145100,1527108770,8040,8040,8040,8040,1
20230807,145000,1527100730,8040,8020,8040,8010,334
20230807,144900,1524416280,8020,8020,8020,8020,15
20230807,144800,1524295980,8020,8040,8040,8020,363
20230807,144700,1521384680,8010,8020,8020,8010,32
20230807,144600,1521128350,8020,8010,8020,8010,371
20230807,144500,1518155100,8010,8000,8010,8000,2
20230807,144400,1518139090,8000,8000,8010,8000,659
20230807,144300,1512863050,8010,8000,8010,7990,1640
20230807,144200,1499754090,8000,8010,8010,8000,51
20230807,144100,1499346070,8010,8000,8010,8000,36
20230807,144000,1499058040,8000,8000,8000,8000,397
20230807,143900,1495882040,7990,7990,8000,7990,136
20230807,143800,1494795350,8000,8010,8020,8000,863
20230807,143700,1487888350,8020,8030,8030,8020,367
20230807,143600,1484945000,8030,8040,8040,8030,424
20230807,143500,1481540270,8040,8030,8040,8030,381
20230807,143400,1478480830,8040,8030,8040,8030,124
20230807,143300,1477485070,8030,8020,8050,8020,422
20230807,143200,1474096770,8050,8030,8050,8020,16
20230807,143100,1473968400,8050,8030,8050,8030,20
20230807,143000,1473807780,8050,8040,8050,8040,557
20230807,142900,1469327660,8040,8020,8040,8020,21
20230807,142800,1469159200,8020,8010,8020,8010,252
20230807,142700,1467138270,8010,8010,8010,8010,37
20230807,142600,1466841900,8010,8010,8010,8010,0
20230807,142500,1466841900,8010,8000,8010,8000,274
20230807,142400,1464648830,8000,8000,8000,8000,0
20230807,142300,1464648830,8000,8000,8000,8000,348
20230807,142200,1461864830,8000,8000,8000,8000,4
20230807,142100,1461832830,8010,8010,8010,8010,451
20230807,142000,1458220320,8010,8000,8010,8000,22
20230807,141900,1458044300,7990,8010,8010,7990,4063
20230807,141800,1425536390,8020,8020,8020,8020,280
20230807,141700,1423290790,8010,8010,8010,8010,55
20230807,141600,1422850240,8010,8020,8020,8010,661
20230807,141500,1417549030,8020,8020,8020,8020,409
20230807,141400,1414268850,8010,8010,8010,8010,51
20230807,141300,1413860340,8010,8010,8010,8010,50
20230807,141200,1413459840,8010,8020,8020,8010,1636
20230807,141100,1400345030,8020,8040,8050,8020,34
20230807,141000,1400071930,8050,8040,8050,8040,293
20230807,140900,1397716200,8040,8040,8040,8040,0
20230807,140800,1397716200,8040,8050,8050,8040,186
20230807,140700,1396219910,8050,8030,8050,8030,416
20230807,140600,1392871270,8030,8030,8030,8030,1307
20230807,140500,1382376060,8020,8030,8030,8020,391
20230807,140400,1379240220,8030,8030,8030,8030,0
20230807,140300,1379240220,8030,8030,8030,8030,389
20230807,140200,1376116550,8030,8030,8030,8030,335
20230807,140100,1373426500,8030,8030,8030,8030,108
20230807,140000,1372559260,8030,8020,8030,8020,263
20230807,135900,1370449000,8020,8020,8020,8020,0
20230807,135800,1370449000,8020,8020,8020,8020,678
20230807,135700,1365011440,8020,8020,8020,8020,15
20230807,135600,1364891140,8030,8030,8030,8030,2
20230807,135500,1364875080,8020,8020,8020,8020,0
20230807,135400,1364875080,8020,8020,8020,8020,5
20230807,135300,1364834980,8020,8020,8020,8020,11
20230807,135200,1364746760,8020,8030,8040,8020,466
20230807,135100,1361004670,8030,8030,8030,8030,40
20230807,135000,1360683470,8030,8030,8030,8030,4
20230807,134900,1360651350,8030,8030,8030,8020,19
20230807,134800,1360498800,8030,8030,8030,8030,292
20230807,134700,1358154040,8010,8010,8010,8010,0
20230807,134600,1358154040,8010,8030,8030,8010,6876
20230807,134500,1303060090,8030,8050,8050,8030,20
20230807,134400,1302899390,8040,8050,8050,8040,1094
20230807,134300,1294100630,8050,8050,8050,8050,0
20230807,134200,1294100630,8050,8070,8070,8050,1192
20230807,134100,1284498820,8070,8070,8070,8070,0
20230807,134000,1284498820,8070,8070,8070,8070,288
20230807,133900,1282174660,8060,8060,8060,8060,716
20230807,133800,1276403700,8060,8060,8060,8060,0
20230807,133700,1276403700,8060,8060,8060,8060,415
20230807,133600,1273058800,8050,8050,8050,8050,250
20230807,133500,1271046300,8060,8060,8060,8060,0
20230807,133400,1271046300,8060,8060,8060,8060,0
20230807,133300,1271046300,8060,8050,8060,8050,849
20230807,133200,1264206490,8060,8060,8060,8060,5
20230807,133100,1264166190,8060,8060,8060,8060,1012
20230807,133000,1256009470,8060,8060,8060,8060,0
20230807,132900,1256009470,8060,8060,8060,8060,840
20230807,132800,1249239070,8050,8050,8050,8050,620
20230807,132700,1244248070,8050,8050,8050,8050,35
20230807,132600,1243966320,8050,8050,8050,8050,40
20230807,132500,1243644320,8050,8030,8050,8030,21
20230807,132400,1243475290,8050,8050,8050,8050,21
20230807,132300,1243306240,8050,8050,8050,8050,290
20230807,132200,1240971740,8050,8050,8050,8050,1109
20230807,132100,1232044290,8020,8020,8020,8020,1
20230807,132000,1232036270,8030,8030,8030,8030,329
20230807,131900,1229394400,8030,8040,8040,8030,1193
20230807,131800,1219803680,8050,8050,8060,8050,642
20230807,131700,1214632590,8050,8050,8050,8050,5
20230807,131600,1214592340,8050,8050,8050,8050,107
20230807,131500,1213730990,8050,8050,8050,8050,1
20230807,131400,1213722940,8050,8040,8050,8040,630
20230807,131300,1208656000,8050,8050,8050,8050,26
20230807,131200,1208446700,8050,8050,8050,8050,400
20230807,131100,1205226700,8060,8080,8080,8060,3812
20230807,131000,1174494720,8080,8080,8080,8080,1
20230807,130900,1174486640,8060,8060,8060,8060,20
20230807,130800,1174325440,8060,8080,8080,8060,2145
20230807,130700,1157023080,8080,8110,8110,8080,4634
20230807,130600,1119510540,8110,8110,8110,8110,200
20230807,130500,1117888540,8110,8120,8120,8110,599
20230807,130400,1113027650,8120,8120,8120,8120,0
20230807,130300,1113027650,8120,8120,8120,8120,3525
20230807,130200,1084404650,8110,8110,8110,8110,0
20230807,130100,1084404650,8110,8110,8110,8110,0
20230807,130000,1084404650,8110,8110,8110,8110,0
20230807,125900,1084404650,8110,8110,8110,8110,570
20230807,125800,1079781950,8110,8110,8110,8110,0
20230807,125700,1079781950,8110,8120,8120,8110,158
20230807,125600,1078500560,8110,8120,8120,8110,305
20230807,125500,1076024250,8110,8120,8120,8110,163
20230807,125400,1074702300,8120,8110,8120,8110,2
20230807,125300,1074686070,8110,8120,8120,8110,102
20230807,125200,1073857850,8120,8120,8120,8120,415
20230807,125100,1070488050,8110,8110,8110,8110,0
20230807,125000,1070488050,8110,8110,8110,8110,104
20230807,124900,1069644610,8110,8110,8110,8110,150
20230807,124800,1068428110,8120,8110,8120,8110,337
20230807,124700,1065692170,8110,8110,8110,8110,50
20230807,124600,1065286670,8120,8120,8120,8110,293
20230807,124500,1062907810,8120,8110,8120,8110,173
20230807,124400,1061503550,8110,8110,8110,8110,270
20230807,124300,1059313850,8100,8100,8100,8100,79
20230807,124200,1058673950,8110,8100,8110,8100,9
20230807,124100,1058600980,8100,8090,8100,8090,251
20230807,124000,1056569200,8090,8090,8090,8090,125
20230807,123900,1055557950,8110,8110,8110,8110,1
20230807,123800,1055549840,8110,8100,8110,8100,85
20230807,123700,1054861330,8100,8100,8100,8100,315
20230807,123600,1052309830,8100,8100,8100,8100,260
20230807,123500,1050203830,8110,8110,8110,8110,257
20230807,123400,1048119560,8110,8110,8110,8110,20
20230807,123300,1047957360,8110,8110,8110,8110,28
20230807,123200,1047730280,8110,8110,8110,8110,1
20230807,123100,1047722170,8110,8110,8110,8110,200
20230807,123000,1046100170,8110,8110,8110,8110,340
20230807,122900,1043342770,8120,8120,8120,8120,1
20230807,122800,1043334650,8110,8110,8110,8110,0
20230807,122700,1043334650,8110,8110,8110,8110,354
20230807,122600,1040463710,8100,8100,8100,8100,67
20230807,122500,1039921010,8100,8100,8100,8100,1
20230807,122400,1039912910,8100,8100,8100,8100,252
20230807,122300,1037871710,8110,8110,8110,8110,311
20230807,122200,1035349500,8110,8110,8110,8110,202
20230807,122100,1033711280,8110,8110,8110,8110,3
20230807,122000,1033686950,8110,8110,8110,8100,147
20230807,121900,1032494800,8110,8110,8110,8110,290
20230807,121800,1030142900,8110,8110,8110,8110,100
20230807,121700,1029331900,8120,8120,8120,8120,776
20230807,121600,1023030780,8120,8130,8130,8120,22
20230807,121500,1022852120,8130,8110,8130,8110,216
20230807,121400,1021100340,8100,8110,8110,8100,343
20230807,121300,1018318950,8110,8110,8110,8110,10
20230807,121200,1018237850,8110,8130,8130,8110,915
20230807,121100,1010800860,8120,8140,8140,8120,2447
20230807,121000,990928650,8140,8140,8140,8140,10
20230807,120900,990847250,8140,8130,8140,8130,354
20230807,120800,987968350,8130,8130,8130,8130,361
20230807,120700,985033420,8130,8130,8140,8120,456
20230807,120600,981326210,8130,8130,8130,8130,397
20230807,120500,978098600,8120,8120,8120,8120,299
20230807,120400,975670720,8120,8130,8130,8120,46
20230807,120300,975297150,8130,8120,8130,8120,1552
20230807,120200,962691700,8120,8100,8120,8100,1498
20230807,120100,950555360,8100,8100,8100,8100,50
20230807,120000,950150360,8100,8100,8100,8100,43
20230807,115900,949802060,8090,8090,8090,8090,382
20230807,115800,946711680,8090,8090,8090,8090,419
20230807,115700,943321970,8090,8090,8090,8090,0
20230807,115600,943321970,8090,8090,8090,8090,161
20230807,115500,942019480,8070,8080,8080,8070,85
20230807,115400,941333310,8090,8080,8090,8080,152
20230807,115300,940105130,8080,8080,8080,8080,233
20230807,115200,938222490,8080,8080,8090,8080,42
20230807,115100,937883080,8080,8080,8080,8080,120
20230807,115000,936913480,8070,8080,8080,8070,69
20230807,114900,936355980,8080,8080,8080,8080,70
20230807,114800,935790380,8080,8080,8080,8080,309
20230807,114700,933293660,8080,8080,8080,8080,20
20230807,114600,933132060,8090,8090,8090,8090,0
20230807,114500,933132060,8090,8070,8090,8070,325
20230807,114400,930507510,8060,8060,8060,8060,481
20230807,114300,926630650,8060,8060,8060,8060,100
20230807,114200,925824650,8060,8060,8060,8060,50
20230807,114100,925421650,8060,8060,8060,8060,181
20230807,114000,923962790,8060,8060,8060,8060,317
20230807,113900,921407770,8070,8080,8080,8070,6
20230807,113800,921359310,8080,8080,8080,8070,135
20230807,113700,920268710,8080,8070,8080,8070,355
20230807,113600,917400810,8070,8070,8070,8070,200
20230807,113500,915786810,8070,8090,8090,8070,121
20230807,113400,914808320,8090,8090,8090,8090,0
20230807,113300,914808320,8090,8090,8090,8090,1
20230807,113200,914800230,8090,8090,8090,8090,0
20230807,113100,914800230,8090,8090,8090,8090,0
20230807,113000,914800230,8090,8080,8090,8080,401
20230807,112900,911560130,8090,8090,8090,8090,201
20230807,112800,909934040,8090,8090,8090,8090,50
20230807,112700,909529540,8060,8060,8060,8060,200
20230807,112600,907917540,8070,8090,8090,8070,694
20230807,112500,902307090,8090,8090,8090,8090,141
20230807,112400,901166400,8100,8100,8100,8100,10
20230807,112300,901085400,8100,8100,8100,8100,138
20230807,112200,899967600,8110,8100,8110,8100,439
20230807,112100,896407810,8100,8110,8110,8100,21
20230807,112000,896237540,8110,8110,8110,8110,738
20230807,111900,890252360,8110,8100,8110,8100,1738
20230807,111800,876168270,8100,8080,8100,8080,1593
20230807,111700,863281880,8080,8080,8080,8080,400
20230807,111600,860049880,8080,8070,8080,8070,494
20230807,111500,856063290,8070,8070,8070,8070,435
20230807,111400,852552840,8070,8070,8070,8070,17
20230807,111300,852415650,8070,8070,8070,8070,55
20230807,111200,851971800,8040,8060,8060,8040,3209
20230807,111100,826166870,8070,8070,8070,8070,497
20230807,111000,822156080,8060,8070,8070,8060,561
20230807,110900,817634410,8060,8060,8060,8060,14
20230807,110800,817521570,8070,8060,8070,8060,70
20230807,110700,816957350,8070,8070,8080,8070,488
20230807,110600,813019160,8080,8080,8080,8080,177
20230807,110500,811589000,8080,8080,8080,8080,0
20230807,110400,811589000,8080,8080,8080,8080,373
20230807,110300,808575160,8080,8080,8080,8080,374
20230807,110200,805553240,8080,8080,8080,8080,324
20230807,110100,802935320,8080,8080,8080,8080,302
20230807,110000,800495160,8070,8070,8070,8070,731
20230807,105900,794595990,8070,8070,8070,8070,0
20230807,105800,794595990,8070,8070,8070,8070,19
20230807,105700,794442660,8060,8060,8060,8060,2065
20230807,105600,777798760,8060,8050,8060,8050,362
20230807,105500,774881740,8050,8050,8060,8050,692
20230807,105400,769304250,8060,8050,8060,8050,193
20230807,105300,767750590,8050,8050,8050,8050,149
20230807,105200,766551140,8050,8040,8050,8040,1533
20230807,105100,754212490,8040,8050,8050,8040,51
20230807,105000,753802440,8040,8040,8050,8040,68
20230807,104900,753255710,8040,8020,8050,8020,1336
20230807,104800,742524560,8000,8000,8000,8000,0
20230807,104700,742524560,8000,8020,8020,8000,50
20230807,104600,742124440,8020,8020,8020,8020,374
20230807,104500,739124960,8030,8030,8030,8030,0
20230807,104400,739124960,8030,8020,8030,8020,182
20230807,104300,737664330,7990,7990,7990,7990,200
20230807,104200,736066330,7990,8000,8000,7990,2000
20230807,104100,720082510,7990,8010,8010,7990,473
20230807,104000,716296870,8020,8020,8020,8020,0
20230807,103900,716296870,8020,8020,8020,8020,1
20230807,103800,716288850,8010,8010,8020,8010,226
20230807,103700,714477840,8000,8010,8020,8000,191
20230807,103600,712948090,8010,8030,8030,8010,270
20230807,103500,710784470,8030,8030,8030,8020,82
20230807,103400,710126110,8030,8020,8030,8020,440
20230807,103300,706593720,8030,8030,8030,8030,126
20230807,103200,705581940,8030,8030,8030,8030,215
20230807,103100,703855490,8030,8040,8040,8030,726
20230807,103000,698021310,8040,8050,8050,8040,651
20230807,102900,692786270,8060,8050,8060,8050,512
20230807,102800,688664650,8050,8050,8050,8050,0
20230807,102700,688664650,8050,8060,8060,8050,3380
20230807,102600,661426920,8070,8070,8080,8070,731
20230807,102500,655524630,8080,8060,8080,8060,1020
20230807,102400,647293230,8060,8060,8070,8060,273
20230807,102300,645091350,8060,8060,8060,8060,0
20230807,102200,645091350,8060,8060,8060,8060,30
20230807,102100,644849550,8070,8070,8070,8050,1011
20230807,102000,636706780,8070,8030,8070,8030,3432
20230807,101900,609111800,8050,8030,8050,8030,3676
20230807,101800,579563050,8020,8030,8030,8020,452
20230807,101700,575937500,8040,8030,8040,8030,111
20230807,101600,575046050,8030,8040,8040,8030,23
20230807,101500,574861140,8040,8040,8040,8040,2
20230807,101400,574845060,8040,8020,8040,8020,109
20230807,101300,573970780,8020,8020,8040,8020,625
20230807,101200,568954960,8020,8000,8040,8000,712
20230807,101100,563245600,8000,8000,8000,8000,110
20230807,101000,562365600,7990,7990,7990,7990,0
20230807,100900,562365600,7990,8010,8010,7990,528
20230807,100800,558137620,8020,8020,8020,8020,147
20230807,100700,556958680,8010,8010,8010,8010,0
20230807,100600,556958680,8010,8010,8010,8010,523
20230807,100500,552769450,8000,7980,8000,7980,314
20230807,100400,550257730,7980,7970,8000,7970,145
20230807,100300,549100540,7970,7980,7980,7970,1060
20230807,100200,540648150,7990,8030,8030,7980,2056
20230807,100100,524197020,8030,8030,8030,8020,401
20230807,100000,520977990,8030,8040,8040,8020,995
20230807,095900,512987230,8040,8040,8040,8040,1743
20230807,095800,498973510,8040,8030,8040,8030,277
20230807,095700,496749190,8030,8040,8040,8030,1885
20230807,095600,481594190,8040,8040,8040,8040,20
20230807,095500,481433390,8040,8040,8040,8040,13
20230807,095400,481328870,8020,8060,8060,8020,754
20230807,095300,475261520,8060,7990,8080,7980,2667
20230807,095200,453829290,8000,7990,8000,7990,699
20230807,095100,448237310,7980,7980,7980,7980,1
20230807,095000,448229330,7990,7990,7990,7990,203
20230807,094900,446607360,8000,7990,8000,7990,340
20230807,094800,443888290,7970,8000,8000,7970,1475
20230807,094700,432118750,7990,8010,8010,7990,770
20230807,094600,425958950,8010,8010,8010,8010,406
20230807,094500,422706890,8020,7990,8020,7990,730
20230807,094400,416863180,7990,7990,7990,7990,159
20230807,094300,415592770,7990,7990,8000,7990,511
20230807,094200,411506000,7990,7970,8000,7970,1226
20230807,094100,401722600,7950,8000,8000,7950,598
20230807,094000,396966100,8000,7950,8000,7950,510
20230807,093900,392911100,7950,7940,7950,7940,772
20230807,093800,386775860,7940,7930,7940,7930,13
20230807,093700,386672740,7900,7940,7940,7900,7875
20230807,093600,324428570,7940,7920,7940,7920,311
20230807,093500,321963330,7930,7930,7930,7920,91
20230807,093400,321241710,7920,7940,7940,7920,1317
20230807,093300,310797690,7930,7940,7940,7930,328
20230807,093200,308196640,7940,7940,7940,7940,373
20230807,093100,305235020,7940,7940,7940,7940,33
20230807,093000,304973000,7940,7930,7940,7930,966
20230807,092900,297308190,7930,7950,7950,7930,292
20230807,092800,294990600,7950,7970,7970,7950,2881
20230807,092700,272071710,7970,7980,7980,7960,1301
20230807,092600,261694440,8010,7990,8010,7990,70
20230807,092500,261135000,8010,8010,8010,8010,200
20230807,092400,259533000,7970,7980,7980,7960,1424
20230807,092300,248183080,7980,8020,8020,7980,1443
20230807,092200,236652110,8000,8010,8010,8000,423
20230807,092100,233268090,8020,8030,8030,8020,390
20230807,092000,230139650,8030,8050,8060,8030,876
20230807,091900,223100590,8060,8070,8070,8050,1903
20230807,091800,207750200,8070,8030,8070,8030,748
20230807,091700,201731850,8030,7990,8040,7990,2458
20230807,091600,182031950,7960,7950,7960,7950,203
20230807,091500,180418070,7980,7980,7980,7940,854
20230807,091400,173612860,7990,7990,7990,7960,112
20230807,091300,172721280,7960,7960,7960,7960,0
20230807,091200,172721280,7960,7960,7960,7960,228
20230807,091100,170906400,7950,7950,7950,7950,527
20230807,091000,166716750,7950,7970,7980,7950,1641
20230807,090900,153649200,7980,8010,8010,7980,796
20230807,090800,147291220,8000,7990,8000,7990,873
20230807,090700,140309750,7990,7990,7990,7990,115
20230807,090600,139390900,7990,7950,7990,7950,3887
20230807,090500,108389920,7950,7960,7960,7940,492
20230807,090400,104477260,7960,7920,7960,7910,1274
20230807,090300,94398740,7910,7930,7940,7910,1019
20230807,090200,86325960,7910,7920,7920,7910,934
20230807,090100,78937180,7920,7980,7980,7920,4221
20230807,090000,45353140,8010,8000,8010,7970,5672