KissMeData/089030/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194200,2402304190,7780,7780,7780,7780,8388
20230808,194100,2402304190,7780,7780,7780,7780,0
20230808,194000,2402304190,7780,7780,7780,7780,0
20230808,193900,2402304190,7780,7780,7780,7780,0
20230808,193800,2402304190,7780,7780,7780,7780,0
20230808,193700,2402304190,7780,7780,7780,7780,0
20230808,193600,2402304190,7780,7780,7780,7780,0
20230808,193500,2402304190,7780,7780,7780,7780,0
20230808,193400,2402304190,7780,7780,7780,7780,0
20230808,193300,2402304190,7780,7780,7780,7780,0
20230808,193200,2402304190,7780,7780,7780,7780,0
20230808,193100,2402304190,7780,7780,7780,7780,0
20230808,193000,2402304190,7780,7780,7780,7780,0
20230808,192900,2402304190,7780,7780,7780,7780,0
20230808,192800,2402304190,7780,7780,7780,7780,0
20230808,192700,2402304190,7780,7780,7780,7780,0
20230808,192600,2402304190,7780,7780,7780,7780,0
20230808,192500,2402304190,7780,7780,7780,7780,0
20230808,192400,2402304190,7780,7780,7780,7780,0
20230808,192300,2402304190,7780,7780,7780,7780,0
20230808,192200,2402304190,7780,7780,7780,7780,0
20230808,192100,2402304190,7780,7780,7780,7780,0
20230808,192000,2402304190,7780,7780,7780,7780,0
20230808,191900,2402304190,7780,7780,7780,7780,0
20230808,191800,2402304190,7780,7780,7780,7780,0
20230808,191700,2402304190,7780,7780,7780,7780,0
20230808,191600,2402304190,7780,7780,7780,7780,0
20230808,191500,2402304190,7780,7780,7780,7780,0
20230808,191400,2402304190,7780,7780,7780,7780,0
20230808,191300,2402304190,7780,7780,7780,7780,0
20230808,191200,2402304190,7780,7780,7780,7780,8388
20230808,191100,2402304190,7780,7780,7780,7780,0
20230808,191000,2402304190,7780,7780,7780,7780,0
20230808,190900,2402304190,7780,7780,7780,7780,0
20230808,190800,2402304190,7780,7780,7780,7780,0
20230808,190700,2402304190,7780,7780,7780,7780,0
20230808,190600,2402304190,7780,7780,7780,7780,0
20230808,190500,2402304190,7780,7780,7780,7780,0
20230808,190400,2402304190,7780,7780,7780,7780,0
20230808,190300,2402304190,7780,7780,7780,7780,0
20230808,190200,2402304190,7780,7780,7780,7780,0
20230808,190100,2402304190,7780,7780,7780,7780,0
20230808,190000,2402304190,7780,7780,7780,7780,0
20230808,185900,2402304190,7780,7780,7780,7780,0
20230808,185800,2402304190,7780,7780,7780,7780,0
20230808,185700,2402304190,7780,7780,7780,7780,0
20230808,185600,2402304190,7780,7780,7780,7780,0
20230808,185500,2402304190,7780,7780,7780,7780,0
20230808,185400,2402304190,7780,7780,7780,7780,0
20230808,185300,2402304190,7780,7780,7780,7780,0
20230808,185200,2402304190,7780,7780,7780,7780,0
20230808,185100,2402304190,7780,7780,7780,7780,0
20230808,185000,2402304190,7780,7780,7780,7780,0
20230808,184900,2402304190,7780,7780,7780,7780,0
20230808,184800,2402304190,7780,7780,7780,7780,0
20230808,184700,2402304190,7780,7780,7780,7780,0
20230808,184600,2402304190,7780,7780,7780,7780,0
20230808,184500,2402304190,7780,7780,7780,7780,0
20230808,184400,2402304190,7780,7780,7780,7780,0
20230808,184300,2402304190,7780,7780,7780,7780,0
20230808,184200,2402304190,7780,7780,7780,7780,8388
20230808,184100,2402304190,7780,7780,7780,7780,0
20230808,184000,2402304190,7780,7780,7780,7780,0
20230808,183900,2402304190,7780,7780,7780,7780,0
20230808,183800,2402304190,7780,7780,7780,7780,0
20230808,183700,2402304190,7780,7780,7780,7780,0
20230808,183600,2402304190,7780,7780,7780,7780,0
20230808,183500,2402304190,7780,7780,7780,7780,0
20230808,183400,2402304190,7780,7780,7780,7780,0
20230808,183300,2402304190,7780,7780,7780,7780,0
20230808,183200,2402304190,7780,7780,7780,7780,0
20230808,183100,2402304190,7780,7780,7780,7780,0
20230808,183000,2402304190,7780,7780,7780,7780,0
20230808,182900,2402304190,7780,7780,7780,7780,0
20230808,182800,2402304190,7780,7780,7780,7780,0
20230808,182700,2402304190,7780,7780,7780,7780,0
20230808,182600,2402304190,7780,7780,7780,7780,0
20230808,182500,2402304190,7780,7780,7780,7780,0
20230808,182400,2402304190,7780,7780,7780,7780,0
20230808,182300,2402304190,7780,7780,7780,7780,0
20230808,182200,2402304190,7780,7780,7780,7780,0
20230808,182100,2402304190,7780,7780,7780,7780,0
20230808,182000,2402304190,7780,7780,7780,7780,0
20230808,181900,2402304190,7780,7780,7780,7780,0
20230808,181800,2402304190,7780,7780,7780,7780,0
20230808,181700,2402304190,7780,7780,7780,7780,0
20230808,181600,2402304190,7780,7780,7780,7780,0
20230808,181500,2402304190,7780,7780,7780,7780,0
20230808,181400,2402304190,7780,7780,7780,7780,0
20230808,181300,2402304190,7780,7780,7780,7780,0
20230808,181200,2402304190,7780,7780,7780,7780,8388
20230808,181100,2402304190,7780,7780,7780,7780,0
20230808,181000,2402304190,7780,7780,7780,7780,0
20230808,180900,2402304190,7780,7780,7780,7780,0
20230808,180800,2402304190,7780,7780,7780,7780,0
20230808,180700,2402304190,7780,7780,7780,7780,0
20230808,180600,2402304190,7780,7780,7780,7780,0
20230808,180500,2402304190,7780,7780,7780,7780,0
20230808,180400,2402304190,7780,7780,7780,7780,0
20230808,180300,2402304190,7780,7780,7780,7780,0
20230808,180200,2402304190,7780,7780,7780,7780,0
20230808,180100,2402304190,7780,7780,7780,7780,0
20230808,180000,2402304190,7780,7780,7780,7780,0
20230808,175900,2402304190,7780,7780,7780,7780,0
20230808,175800,2402304190,7780,7780,7780,7780,0
20230808,175700,2402304190,7780,7780,7780,7780,0
20230808,175600,2402304190,7780,7780,7780,7780,0
20230808,175500,2402304190,7780,7780,7780,7780,0
20230808,175400,2402304190,7780,7780,7780,7780,0
20230808,175300,2402304190,7780,7780,7780,7780,0
20230808,175200,2402304190,7780,7780,7780,7780,0
20230808,175100,2402304190,7780,7780,7780,7780,0
20230808,175000,2402304190,7780,7780,7780,7780,0
20230808,174900,2402304190,7780,7780,7780,7780,0
20230808,174800,2402304190,7780,7780,7780,7780,0
20230808,174700,2402304190,7780,7780,7780,7780,0
20230808,174600,2402304190,7780,7780,7780,7780,0
20230808,174500,2402304190,7780,7780,7780,7780,0
20230808,174400,2402304190,7780,7780,7780,7780,0
20230808,174300,2402304190,7780,7780,7780,7780,0
20230808,174200,2402304190,7780,7780,7780,7780,8388
20230808,174100,2402304190,7780,7780,7780,7780,0
20230808,174000,2402304190,7780,7780,7780,7780,0
20230808,173900,2402304190,7780,7780,7780,7780,0
20230808,173800,2402304190,7780,7780,7780,7780,0
20230808,173700,2402304190,7780,7780,7780,7780,0
20230808,173600,2402304190,7780,7780,7780,7780,0
20230808,173500,2402304190,7780,7780,7780,7780,0
20230808,173400,2402304190,7780,7780,7780,7780,0
20230808,173300,2402304190,7780,7780,7780,7780,0
20230808,173200,2402304190,7780,7780,7780,7780,0
20230808,173100,2402304190,7780,7780,7780,7780,0
20230808,173000,2402304190,7780,7780,7780,7780,0
20230808,172900,2402304190,7780,7780,7780,7780,0
20230808,172800,2402304190,7780,7780,7780,7780,0
20230808,172700,2402304190,7780,7780,7780,7780,0
20230808,172600,2402304190,7780,7780,7780,7780,0
20230808,172500,2402304190,7780,7780,7780,7780,0
20230808,172400,2402304190,7780,7780,7780,7780,0
20230808,172300,2402304190,7780,7780,7780,7780,0
20230808,172200,2402304190,7780,7780,7780,7780,0
20230808,172100,2402304190,7780,7780,7780,7780,0
20230808,172000,2402304190,7780,7780,7780,7780,0
20230808,171900,2402304190,7780,7780,7780,7780,0
20230808,171800,2402304190,7780,7780,7780,7780,0
20230808,171700,2402304190,7780,7780,7780,7780,0
20230808,171600,2402304190,7780,7780,7780,7780,0
20230808,171500,2402304190,7780,7780,7780,7780,0
20230808,171400,2402304190,7780,7780,7780,7780,0
20230808,171300,2402304190,7780,7780,7780,7780,0
20230808,171200,2402304190,7780,7780,7780,7780,8388
20230808,171100,2402304190,7780,7780,7780,7780,0
20230808,171000,2402304190,7780,7780,7780,7780,0
20230808,170900,2402304190,7780,7780,7780,7780,0
20230808,170800,2402304190,7780,7780,7780,7780,0
20230808,170700,2402304190,7780,7780,7780,7780,0
20230808,170600,2402304190,7780,7780,7780,7780,0
20230808,170500,2402304190,7780,7780,7780,7780,0
20230808,170400,2402304190,7780,7780,7780,7780,0
20230808,170300,2402304190,7780,7780,7780,7780,0
20230808,170200,2402304190,7780,7780,7780,7780,0
20230808,170100,2402304190,7780,7780,7780,7780,0
20230808,170000,2402304190,7780,7780,7780,7780,0
20230808,165900,2402304190,7780,7780,7780,7780,0
20230808,165800,2402304190,7780,7780,7780,7780,0
20230808,165700,2402304190,7780,7780,7780,7780,0
20230808,165600,2402304190,7780,7780,7780,7780,0
20230808,165500,2402304190,7780,7780,7780,7780,0
20230808,165400,2402304190,7780,7780,7780,7780,0
20230808,165300,2402304190,7780,7780,7780,7780,0
20230808,165200,2402304190,7780,7780,7780,7780,0
20230808,165100,2402304190,7780,7780,7780,7780,0
20230808,165000,2402304190,7780,7780,7780,7780,0
20230808,164900,2402304190,7780,7780,7780,7780,0
20230808,164800,2402304190,7780,7780,7780,7780,0
20230808,164700,2402304190,7780,7780,7780,7780,0
20230808,164600,2402304190,7780,7780,7780,7780,0
20230808,164500,2402304190,7780,7780,7780,7780,0
20230808,164400,2402304190,7780,7780,7780,7780,0
20230808,164300,2402304190,7780,7780,7780,7780,0
20230808,164200,2402304190,7780,7780,7780,7780,8388
20230808,164100,2402304190,7780,7780,7780,7780,0
20230808,164000,2402304190,7780,7780,7780,7780,0
20230808,163900,2402304190,7780,7780,7780,7780,0
20230808,163800,2402304190,7780,7780,7780,7780,0
20230808,163700,2402304190,7780,7780,7780,7780,0
20230808,163600,2402304190,7780,7780,7780,7780,0
20230808,163500,2402304190,7780,7780,7780,7780,0
20230808,163400,2402304190,7780,7780,7780,7780,0
20230808,163300,2402304190,7780,7780,7780,7780,0
20230808,163200,2402304190,7780,7780,7780,7780,0
20230808,163100,2402304190,7780,7780,7780,7780,0
20230808,163000,2402304190,7780,7780,7780,7780,0
20230808,162900,2402304190,7780,7780,7780,7780,0
20230808,162800,2402304190,7780,7780,7780,7780,0
20230808,162700,2402304190,7780,7780,7780,7780,0
20230808,162600,2402304190,7780,7780,7780,7780,0
20230808,162500,2402304190,7780,7780,7780,7780,0
20230808,162400,2402304190,7780,7780,7780,7780,0
20230808,162300,2402304190,7780,7780,7780,7780,0
20230808,162200,2402304190,7780,7780,7780,7780,0
20230808,162100,2402304190,7780,7780,7780,7780,0
20230808,162000,2402304190,7780,7780,7780,7780,0
20230808,161900,2402304190,7780,7780,7780,7780,0
20230808,161800,2402304190,7780,7780,7780,7780,0
20230808,161700,2402304190,7780,7780,7780,7780,0
20230808,161600,2402304190,7780,7780,7780,7780,0
20230808,161500,2402304190,7780,7780,7780,7780,0
20230808,161400,2402304190,7780,7780,7780,7780,0
20230808,161300,2402304190,7780,7780,7780,7780,0
20230808,161200,2402304190,7780,7780,7780,7780,8388
20230808,161100,2402304190,7780,7780,7780,7780,0
20230808,161000,2402304190,7780,7780,7780,7780,0
20230808,160900,2402304190,7780,7780,7780,7780,0
20230808,160800,2402304190,7780,7780,7780,7780,0
20230808,160700,2402304190,7780,7780,7780,7780,0
20230808,160600,2402304190,7780,7780,7780,7780,0
20230808,160500,2402304190,7780,7780,7780,7780,0
20230808,160400,2402304190,7780,7780,7780,7780,0
20230808,160300,2402304190,7780,7780,7780,7780,0
20230808,160200,2402304190,7780,7780,7780,7780,0
20230808,160100,2402304190,7780,7780,7780,7780,0
20230808,160000,2402304190,7780,7780,7780,7780,0
20230808,155900,2402304190,7780,7780,7780,7780,0
20230808,155800,2402304190,7780,7780,7780,7780,0
20230808,155700,2402304190,7780,7780,7780,7780,0
20230808,155600,2402304190,7780,7780,7780,7780,0
20230808,155500,2402304190,7780,7780,7780,7780,0
20230808,155400,2402304190,7780,7780,7780,7780,0
20230808,155300,2402304190,7780,7780,7780,7780,0
20230808,155200,2402304190,7780,7780,7780,7780,0
20230808,155100,2402304190,7780,7780,7780,7780,0
20230808,155000,2402304190,7780,7780,7780,7780,0
20230808,154900,2402304190,7780,7780,7780,7780,0
20230808,154800,2402304190,7780,7780,7780,7780,0
20230808,154700,2402304190,7780,7780,7780,7780,0
20230808,154600,2402304190,7780,7780,7780,7780,0
20230808,154500,2402304190,7780,7780,7780,7780,0
20230808,154400,2402304190,7780,7780,7780,7780,0
20230808,154300,2402304190,7780,7780,7780,7780,0
20230808,154200,2402304190,7780,7780,7780,7780,8388
20230808,154100,2402304190,7780,7780,7780,7780,0
20230808,154000,2402304190,7780,7780,7780,7780,0
20230808,153900,2402304190,7780,7780,7780,7780,0
20230808,153800,2402304190,7780,7780,7780,7780,0
20230808,153700,2402304190,7780,7780,7780,7780,0
20230808,153600,2402304190,7780,7780,7780,7780,0
20230808,153500,2402304190,7780,7780,7780,7780,0
20230808,153400,2402304190,7780,7780,7780,7780,0
20230808,153300,2402304190,7780,7780,7780,7780,0
20230808,153200,2402304190,7780,7780,7780,7780,0
20230808,153100,2402304190,7780,7780,7780,7780,0
20230808,153000,2402304190,7780,7780,7780,7780,8388
20230808,152900,2337045550,7780,7780,7780,7780,0
20230808,152800,2337045550,7780,7780,7780,7780,0
20230808,152700,2337045550,7780,7780,7780,7780,0
20230808,152600,2337045550,7780,7780,7780,7780,0
20230808,152500,2337045550,7780,7780,7780,7780,0
20230808,152400,2337045550,7780,7780,7780,7780,0
20230808,152300,2337045550,7780,7780,7780,7780,0
20230808,152200,2337045550,7780,7780,7780,7780,0
20230808,152100,2337045550,7780,7780,7780,7780,0
20230808,152000,2337045550,7780,7780,7780,7780,0
20230808,151900,2337045550,7780,7770,7780,7770,3344
20230808,151800,2311055060,7770,7770,7780,7770,731
20230808,151700,2305374190,7770,7770,7770,7770,1
20230808,151600,2305366420,7780,7760,7780,7760,73
20230808,151500,2304798520,7780,7760,7780,7760,142
20230808,151400,2303696280,7760,7770,7780,7760,412
20230808,151300,2300494800,7780,7780,7780,7780,259
20230808,151200,2298479780,7770,7770,7770,7760,496
20230808,151100,2294628110,7770,7780,7780,7770,496
20230808,151000,2290772890,7770,7760,7770,7760,1044
20230808,150900,2282670850,7740,7760,7760,7740,3715
20230808,150800,2253873840,7760,7760,7760,7760,31
20230808,150700,2253633280,7750,7760,7760,7750,251
20230808,150600,2251685530,7750,7760,7770,7750,1334
20230808,150500,2241339070,7760,7760,7760,7760,1250
20230808,150400,2231639070,7780,7770,7780,7760,712
20230808,150300,2226111600,7780,7780,7780,7780,1192
20230808,150200,2216837840,7780,7770,7780,7770,186
20230808,150100,2215391720,7780,7780,7780,7770,64
20230808,150000,2214894300,7760,7760,7760,7760,113
20230808,145900,2214017420,7760,7770,7770,7760,53
20230808,145800,2213605740,7770,7770,7770,7760,672
20230808,145700,2208390820,7760,7780,7780,7760,286
20230808,145600,2206167460,7780,7770,7780,7770,1190
20230808,145500,2196917970,7770,7770,7780,7770,59
20230808,145400,2196459440,7770,7780,7780,7770,328
20230808,145300,2193908510,7770,7770,7770,7770,9
20230808,145200,2193838580,7770,7780,7780,7770,596
20230808,145100,2189206950,7770,7770,7770,7770,7
20230808,145000,2189152560,7790,7790,7790,7790,9
20230808,144900,2189082450,7760,7760,7790,7760,26
20230808,144800,2188880450,7760,7760,7760,7760,525
20230808,144700,2184806450,7760,7780,7780,7760,553
20230808,144600,2180504450,7760,7770,7770,7760,193
20230808,144500,2179006080,7770,7780,7780,7770,17
20230808,144400,2178873850,7770,7770,7770,7770,0
20230808,144300,2178873850,7770,7780,7780,7770,724
20230808,144200,2173244530,7780,7770,7800,7770,9717
20230808,144100,2097534890,7770,7780,7780,7770,92
20230808,144000,2096819190,7780,7790,7790,7780,711
20230808,143900,2091287500,7780,7770,7790,7770,85
20230808,143800,2090625970,7790,7790,7790,7770,171
20230808,143700,2089296170,7790,7770,7790,7770,1291
20230808,143600,2079248550,7770,7770,7780,7770,1633
20230808,143500,2066557740,7770,7770,7780,7770,25
20230808,143400,2066363420,7780,7770,7780,7770,110
20230808,143300,2065508620,7760,7780,7790,7760,323
20230808,143200,2062996170,7780,7770,7780,7770,315
20230808,143100,2060545500,7760,7760,7760,7760,18
20230808,143000,2060405820,7760,7760,7760,7750,948
20230808,142900,2053057350,7760,7770,7780,7750,1870
20230808,142800,2038543770,7770,7770,7780,7770,942
20230808,142700,2031224030,7770,7780,7780,7770,33
20230808,142600,2030967310,7770,7790,7790,7770,1243
20230808,142500,2021306820,7790,7780,7790,7770,618
20230808,142400,2016502710,7780,7780,7790,7770,795
20230808,142300,2010321050,7770,7770,7780,7760,451
20230808,142200,2006820710,7750,7750,7750,7750,407
20230808,142100,2003666460,7750,7750,7750,7750,401
20230808,142000,2000558710,7750,7770,7780,7740,2552
20230808,141900,1980760330,7740,7770,7770,7740,4244
20230808,141800,1947881590,7770,7770,7770,7760,733
20230808,141700,1942190130,7750,7750,7760,7750,612
20230808,141600,1937447020,7750,7770,7770,7750,1849
20230808,141500,1923104130,7760,7770,7770,7760,502
20230808,141400,1919204630,7770,7770,7770,7770,549
20230808,141300,1914938900,7770,7790,7800,7760,2244
20230808,141200,1897479820,7780,7770,7780,7770,1479
20230808,141100,1885987950,7770,7780,7780,7770,822
20230808,141000,1879600840,7780,7800,7800,7770,2221
20230808,140900,1862305190,7790,7790,7810,7790,2052
20230808,140800,1846318540,7800,7800,7800,7790,692
20230808,140700,1840924900,7790,7800,7800,7790,628
20230808,140600,1836027730,7800,7790,7800,7790,640
20230808,140500,1831039870,7790,7800,7810,7790,371
20230808,140400,1828146570,7800,7800,7810,7800,1675
20230808,140300,1815080410,7800,7800,7800,7800,457
20230808,140200,1811515810,7800,7800,7800,7800,398
20230808,140100,1808411410,7800,7800,7810,7800,874
20230808,140000,1801589460,7800,7800,7810,7800,40
20230808,135900,1801277440,7800,7800,7800,7800,472
20230808,135800,1797595840,7810,7810,7810,7810,180
20230808,135700,1796190040,7810,7800,7810,7800,1722
20230808,135600,1782744340,7800,7790,7810,7790,604
20230808,135500,1778033400,7800,7800,7800,7790,1322
20230808,135400,1767722040,7800,7780,7800,7780,1982
20230808,135300,1752279330,7780,7780,7790,7780,536
20230808,135200,1748104160,7780,7800,7800,7780,694
20230808,135100,1742701630,7790,7810,7810,7790,706
20230808,135000,1737194490,7810,7800,7810,7790,1823
20230808,134900,1722982780,7800,7790,7820,7790,1906
20230808,134800,1708090940,7790,7800,7800,7790,201
20230808,134700,1706523250,7800,7780,7800,7780,765
20230808,134600,1700564110,7790,7790,7790,7780,477
20230808,134500,1696848390,7770,7780,7790,7770,480
20230808,134400,1693114060,7780,7790,7790,7780,499
20230808,134300,1689231680,7770,7770,7780,7770,454
20230808,134200,1685704010,7770,7780,7780,7770,454
20230808,134100,1682176270,7780,7780,7780,7770,549
20230808,134000,1677905230,7780,7800,7800,7780,464
20230808,133900,1674290560,7810,7770,7810,7770,608
20230808,133800,1669552980,7780,7770,7780,7770,553
20230808,133700,1665255360,7780,7770,7780,7770,459
20230808,133600,1661688550,7770,7780,7800,7770,1290
20230808,133500,1651656680,7780,7760,7790,7760,700
20230808,133400,1646215190,7760,7760,7770,7750,589
20230808,133300,1641643140,7760,7770,7790,7760,3684
20230808,133200,1613004480,7770,7790,7800,7750,7130
20230808,133100,1557591960,7790,7790,7800,7790,94
20230808,133000,1556859560,7790,7800,7800,7790,1343
20230808,132900,1546390040,7810,7800,7810,7790,943
20230808,132800,1539038090,7790,7790,7800,7790,3990
20230808,132700,1507955680,7790,7800,7810,7790,3959
20230808,132600,1477075770,7800,7810,7820,7800,7774
20230808,132500,1416382210,7810,7820,7820,7810,22
20230808,132400,1416210210,7820,7830,7830,7810,562
20230808,132300,1411816830,7820,7820,7820,7820,905
20230808,132200,1404739730,7820,7820,7820,7820,3
20230808,132100,1404716270,7820,7820,7820,7820,204
20230808,132000,1403120990,7820,7820,7820,7820,96
20230808,131900,1402370270,7820,7830,7830,7820,15
20230808,131800,1402252910,7820,7820,7820,7820,1528
20230808,131700,1390303950,7820,7820,7820,7820,15
20230808,131600,1390186650,7830,7830,7830,7830,726
20230808,131500,1384502070,7830,7830,7830,7830,204
20230808,131400,1382904750,7830,7830,7830,7830,325
20230808,131300,1380360000,7830,7830,7830,7830,19
20230808,131200,1380211230,7840,7830,7840,7830,7
20230808,131100,1380156370,7840,7830,7840,7830,104
20230808,131000,1379341050,7840,7830,7840,7830,56
20230808,130900,1378902560,7830,7830,7840,7830,73
20230808,130800,1378330950,7840,7830,7840,7830,99
20230808,130700,1377554820,7830,7830,7830,7830,100
20230808,130600,1376771820,7830,7830,7840,7830,41
20230808,130500,1376450770,7830,7830,7830,7830,38
20230808,130400,1376153230,7830,7830,7840,7830,28
20230808,130300,1375933890,7830,7840,7840,7830,12
20230808,130200,1375839880,7830,7830,7830,7830,13
20230808,130100,1375738090,7830,7840,7840,7830,14
20230808,130000,1375628410,7840,7830,7840,7830,175
20230808,125900,1374257860,7830,7830,7830,7830,21
20230808,125800,1374093430,7830,7840,7840,7830,5
20230808,125700,1374054260,7830,7830,7830,7830,4
20230808,125600,1374022940,7830,7830,7830,7830,5
20230808,125500,1373983790,7840,7830,7840,7830,19
20230808,125400,1373834930,7830,7830,7830,7830,3
20230808,125300,1373811440,7830,7830,7830,7830,606
20230808,125200,1369066460,7830,7840,7840,7830,68
20230808,125100,1368533360,7830,7830,7830,7830,53
20230808,125000,1368118370,7830,7830,7850,7830,14
20230808,124900,1368008550,7830,7850,7850,7830,8
20230808,124800,1367945890,7830,7840,7840,7830,1820
20230808,124700,1353677800,7840,7830,7840,7830,14
20230808,124600,1353568070,7840,7830,7840,7830,9
20230808,124500,1353497560,7830,7830,7830,7830,15
20230808,124400,1353380110,7830,7830,7830,7830,3
20230808,124300,1353356620,7840,7840,7840,7830,1042
20230808,124200,1345197340,7830,7830,7840,7830,614
20230808,124100,1340389710,7830,7830,7830,7830,612
20230808,124000,1335597750,7830,7830,7830,7830,16
20230808,123900,1335472470,7840,7830,7840,7830,154
20230808,123800,1334265130,7840,7830,7840,7830,20
20230808,123700,1334108520,7830,7830,7840,7830,117
20230808,123600,1333191290,7830,7830,7840,7830,28
20230808,123500,1332972040,7830,7840,7840,7830,216
20230808,123400,1331278750,7830,7830,7840,7830,16
20230808,123300,1331153460,7840,7830,7840,7830,102
20230808,123200,1330354790,7830,7820,7830,7820,909
20230808,123100,1323237400,7820,7820,7820,7820,11
20230808,123000,1323151380,7820,7820,7830,7820,93
20230808,122900,1322423480,7830,7820,7830,7820,772
20230808,122800,1316386410,7820,7820,7820,7820,8
20230808,122700,1316323850,7820,7820,7820,7820,209
20230808,122600,1314689470,7820,7820,7820,7820,517
20230808,122500,1310646530,7820,7820,7820,7820,1002
20230808,122400,1302810890,7820,7820,7820,7820,255
20230808,122300,1300816790,7820,7820,7830,7820,586
20230808,122200,1296234230,7820,7830,7830,7820,2559
20230808,122100,1276216340,7830,7830,7830,7830,0
20230808,122000,1276216340,7830,7840,7840,7830,682
20230808,121900,1270875080,7850,7850,7850,7850,527
20230808,121800,1266738130,7850,7850,7850,7850,883
20230808,121700,1259806580,7850,7850,7850,7850,0
20230808,121600,1259806580,7850,7850,7850,7850,16
20230808,121500,1259680980,7850,7860,7870,7850,512
20230808,121400,1255656660,7850,7850,7850,7840,116
20230808,121300,1254746090,7840,7840,7840,7840,40
20230808,121200,1254432490,7850,7840,7850,7840,104
20230808,121100,1253616130,7840,7840,7840,7840,4
20230808,121000,1253584770,7840,7840,7840,7840,3
20230808,120900,1253561250,7840,7840,7840,7840,14
20230808,120800,1253451490,7830,7850,7850,7830,630
20230808,120700,1248512560,7850,7840,7860,7840,394
20230808,120600,1245423530,7840,7830,7850,7830,1127
20230808,120500,1236598810,7820,7820,7830,7820,355
20230808,120400,1233822190,7820,7820,7830,7820,17
20230808,120300,1233689150,7820,7840,7840,7820,4
20230808,120200,1233657850,7840,7820,7840,7820,22
20230808,120100,1233485630,7820,7840,7840,7820,7
20230808,120000,1233430870,7820,7820,7820,7820,4
20230808,115900,1233399590,7820,7830,7830,7820,234
20230808,115800,1231568900,7820,7830,7830,7820,124
20230808,115700,1230598160,7830,7820,7830,7820,649
20230808,115600,1225517750,7830,7820,7830,7820,12
20230808,115500,1225423900,7820,7830,7830,7820,69
20230808,115400,1224883690,7830,7830,7830,7830,124
20230808,115300,1223912770,7830,7830,7830,7830,141
20230808,115200,1222808740,7830,7840,7840,7830,172
20230808,115100,1221461950,7830,7840,7840,7830,547
20230808,115000,1217178870,7840,7840,7840,7840,252
20230808,114900,1215203190,7840,7840,7840,7840,49
20230808,114800,1214819030,7840,7840,7840,7840,164
20230808,114700,1213533270,7840,7840,7840,7840,242
20230808,114600,1211635990,7840,7850,7850,7840,43
20230808,114500,1211298740,7840,7840,7840,7840,192
20230808,114400,1209793460,7840,7840,7840,7840,270
20230808,114300,1207676660,7830,7830,7840,7830,584
20230808,114200,1203103880,7830,7840,7840,7830,556
20230808,114100,1198749150,7840,7840,7840,7840,388
20230808,114000,1195707230,7840,7840,7840,7840,148
20230808,113900,1194546910,7840,7840,7840,7840,7
20230808,113800,1194492030,7850,7840,7850,7840,285
20230808,113700,1192257520,7820,7840,7840,7820,1146
20230808,113600,1183290520,7830,7850,7850,7830,993
20230808,113500,1175508410,7870,7850,7870,7850,73
20230808,113400,1174934440,7840,7840,7850,7840,368
20230808,113300,1172046990,7840,7840,7840,7840,176
20230808,113200,1170667150,7850,7840,7850,7840,11
20230808,113100,1170580840,7840,7840,7840,7840,184
20230808,113000,1169138280,7840,7850,7850,7840,600
20230808,112900,1164428390,7860,7850,7860,7850,183
20230808,112800,1162991300,7850,7850,7850,7850,0
20230808,112700,1162991300,7850,7830,7870,7830,952
20230808,112600,1155527780,7840,7830,7840,7830,658
20230808,112500,1150370320,7840,7850,7850,7840,4
20230808,112400,1150338930,7860,7830,7870,7830,28
20230808,112300,1150118740,7840,7850,7860,7840,1052
20230808,112200,1141866560,7860,7860,7860,7850,268
20230808,112100,1139761380,7870,7850,7880,7850,370
20230808,112000,1136852760,7860,7860,7860,7860,587
20230808,111900,1132238940,7860,7840,7870,7840,560
20230808,111800,1127838630,7840,7840,7840,7840,171
20230808,111700,1126497990,7840,7840,7850,7840,389
20230808,111600,1123445690,7840,7860,7860,7840,460
20230808,111500,1119837910,7840,7840,7840,7840,129
20230808,111400,1118826550,7840,7840,7840,7840,57
20230808,111300,1118379670,7830,7830,7840,7830,680
20230808,111200,1113055140,7830,7830,7840,7830,383
20230808,111100,1110055230,7830,7820,7830,7820,504
20230808,111000,1106113900,7820,7840,7840,7820,758
20230808,110900,1100176020,7820,7840,7840,7820,1227
20230808,110800,1090567670,7840,7840,7840,7840,169
20230808,110700,1089242710,7840,7840,7860,7840,504
20230808,110600,1085291330,7840,7850,7860,7840,152
20230808,110500,1084099500,7850,7850,7860,7850,293
20230808,110400,1081799440,7860,7820,7860,7820,1287
20230808,110300,1071702590,7820,7820,7820,7820,151
20230808,110200,1070521770,7820,7830,7830,7820,218
20230808,110100,1068814870,7830,7830,7830,7830,214
20230808,110000,1067139250,7830,7830,7830,7830,61
20230808,105900,1066661620,7820,7820,7840,7820,790
20230808,105800,1060478100,7820,7840,7840,7820,263
20230808,105700,1058420330,7840,7830,7840,7820,1729
20230808,105600,1044890070,7830,7830,7830,7830,5
20230808,105500,1044850920,7840,7830,7840,7830,189
20230808,105400,1043370820,7820,7840,7840,7820,1406
20230808,105300,1032369470,7840,7820,7840,7820,118
20230808,105200,1031445410,7830,7830,7830,7830,150
20230808,105100,1030270910,7840,7820,7840,7820,200
20230808,105000,1028706340,7820,7820,7850,7820,1585
20230808,104900,1016295150,7820,7810,7820,7810,48
20230808,104800,1015920200,7820,7820,7840,7820,2516
20230808,104700,996237480,7830,7850,7850,7820,1914
20230808,104600,981262170,7830,7840,7850,7830,3356
20230808,104500,954977750,7820,7830,7840,7820,2814
20230808,104400,932949950,7830,7830,7840,7830,2592
20230808,104300,912653180,7830,7830,7830,7830,319
20230808,104200,910155410,7840,7840,7850,7830,2563
20230808,104100,890057940,7840,7870,7870,7820,7393
20230808,104000,831992420,7870,7880,7880,7870,213
20230808,103900,830315710,7880,7880,7880,7870,539
20230808,103800,826071420,7880,7870,7900,7870,693
20230808,103700,820614590,7870,7880,7900,7870,698
20230808,103600,815120920,7880,7900,7900,7880,2621
20230808,103500,794456870,7900,7900,7900,7900,0
20230808,103400,794456870,7900,7900,7900,7900,602
20230808,103300,789701070,7910,7920,7920,7910,146
20230808,103200,788545970,7920,7890,7920,7890,1643
20230808,103100,775567720,7900,7890,7900,7880,254
20230808,103000,773563940,7890,7880,7890,7880,164
20230808,102900,772271510,7890,7890,7890,7880,323
20230808,102800,769725040,7900,7890,7900,7890,959
20230808,102700,762158430,7890,7890,7890,7880,1421
20230808,102600,750958290,7890,7890,7890,7890,703
20230808,102500,745411620,7890,7890,7890,7890,274
20230808,102400,743249760,7900,7900,7900,7900,11
20230808,102300,743162860,7900,7890,7900,7880,1865
20230808,102200,728461990,7890,7890,7900,7890,733
20230808,102100,722677380,7900,7920,7920,7890,369
20230808,102000,719765570,7930,7900,7930,7900,504
20230808,101900,715783640,7900,7890,7900,7890,241
20230808,101800,713882080,7890,7900,7910,7890,2764
20230808,101700,692049700,7910,7910,7910,7900,3796
20230808,101600,662036980,7920,7930,7930,7920,770
20230808,101500,655933010,7920,7930,7930,7920,233
20230808,101400,654087640,7920,7910,7920,7910,1969
20230808,101300,638508140,7910,7920,7930,7910,317
20230808,101200,635996470,7920,7930,7950,7910,1362
20230808,101100,625206680,7920,7950,7950,7920,3150
20230808,101000,600224350,7960,7970,7970,7960,368
20230808,100900,597294350,7970,7970,7980,7970,891
20230808,100800,590186790,7950,7950,7950,7950,1045
20230808,100700,581879040,7950,7960,7960,7950,210
20230808,100600,580209140,7970,7980,7980,7970,43
20230808,100500,579866050,7980,7970,7980,7940,810
20230808,100400,573419880,7960,7960,7960,7960,70
20230808,100300,572862680,7960,7960,7960,7960,462
20230808,100200,569185160,7960,7960,7970,7950,2617
20230808,100100,548366560,7970,7990,7990,7970,3003
20230808,100000,524411820,7990,7990,7990,7990,70
20230808,095900,523852520,7990,7990,7990,7990,265
20230808,095800,521735170,7990,8000,8000,7990,35
20230808,095700,521455220,8000,8000,8000,8000,1
20230808,095600,521447220,7980,7980,7980,7980,2403
20230808,095500,502271280,7980,8010,8010,7980,10838
20230808,095400,415583600,8010,8020,8020,8010,1176
20230808,095300,406158840,8040,8040,8040,8040,3003
20230808,095200,382014720,8030,8020,8030,8020,550
20230808,095100,377598670,8020,8020,8020,8020,467
20230808,095000,373853330,8020,8030,8030,8020,722
20230808,094900,368059650,8030,8040,8040,8030,205
20230808,094800,366412450,8040,8040,8040,8040,294
20230808,094700,364048690,8050,8060,8060,8050,959
20230808,094600,356321450,8060,8070,8070,8060,510
20230808,094500,352210550,8070,8080,8080,8070,129
20230808,094400,351169300,8090,8090,8090,8090,6
20230808,094300,351120760,8060,8060,8070,8060,366
20230808,094200,348170430,8060,8060,8060,8060,2618
20230808,094100,327069350,8060,8070,8070,8040,1251
20230808,094000,316994420,8060,8080,8080,8060,902
20230808,093900,309717640,8100,8100,8100,8080,315
20230808,093800,307170740,8100,8100,8100,8100,8
20230808,093700,307105940,8090,8110,8110,8090,267
20230808,093600,304945250,8100,8090,8100,8080,754
20230808,093500,298847380,8100,8110,8110,8100,2151
20230808,093400,281403770,8100,8110,8120,8100,213
20230808,093300,279676920,8120,8130,8130,8120,1086
20230808,093200,270849180,8130,8130,8130,8110,801
20230808,093100,264338150,8130,8110,8130,8110,1165
20230808,093000,254885930,8110,8100,8110,8090,1224
20230808,092900,244972310,8100,8080,8100,8080,497
20230808,092800,240952570,8080,8060,8090,8060,779
20230808,092700,234661100,8060,8050,8060,8050,274
20230808,092600,232455280,8060,8060,8070,8050,943
20230808,092500,224854780,8070,8080,8080,8070,368
20230808,092400,221884920,8080,8080,8090,8080,202
20230808,092300,220251210,8070,8050,8070,8040,1849
20230808,092200,205354690,8030,8030,8040,8020,1209
20230808,092100,195648680,8020,8020,8020,8010,53
20230808,092000,195224120,8020,8010,8030,8010,460
20230808,091900,191537440,8010,8020,8020,8010,1038
20230808,091800,183217900,8030,8040,8040,8030,236
20230808,091700,181320800,8030,8030,8030,8020,1147
20230808,091600,172114080,8040,8030,8040,8030,106
20230808,091500,171262390,8040,8050,8050,8030,328
20230808,091400,168626290,8050,8070,8070,8020,4230
20230808,091300,134583020,8080,8080,8080,8080,767
20230808,091200,128385660,8080,8050,8080,8050,1926
20230808,091100,112829060,8050,8060,8060,8050,305
20230808,091000,110372410,8050,8070,8070,8050,2292
20230808,090900,91900070,8080,8080,8080,8080,50
20230808,090800,91496070,8070,8080,8080,8070,300
20230808,090700,89073990,8090,8110,8110,8080,909
20230808,090600,81723290,8080,8090,8120,8080,1314
20230808,090500,71074000,8090,8120,8120,8090,329
20230808,090400,68407320,8110,8130,8130,8110,998
20230808,090300,60306210,8130,8110,8140,8110,803
20230808,090200,53779850,8110,8110,8110,8110,278
20230808,090100,51525270,8110,8120,8150,8110,1259
20230808,090000,41308220,8130,8150,8150,8110,4974