KissMeData/396270/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,205300,3015895030,12040,12040,12040,12040,2153
20230808,205200,3015895030,12040,12040,12040,12040,0
20230808,205100,3015895030,12040,12040,12040,12040,0
20230808,205000,3015895030,12040,12040,12040,12040,0
20230808,204900,3015895030,12040,12040,12040,12040,0
20230808,204800,3015895030,12040,12040,12040,12040,0
20230808,204700,3015895030,12040,12040,12040,12040,0
20230808,204600,3015895030,12040,12040,12040,12040,0
20230808,204500,3015895030,12040,12040,12040,12040,0
20230808,204400,3015895030,12040,12040,12040,12040,0
20230808,204300,3015895030,12040,12040,12040,12040,0
20230808,204200,3015895030,12040,12040,12040,12040,0
20230808,204100,3015895030,12040,12040,12040,12040,0
20230808,204000,3015895030,12040,12040,12040,12040,0
20230808,203900,3015895030,12040,12040,12040,12040,0
20230808,203800,3015895030,12040,12040,12040,12040,0
20230808,203700,3015895030,12040,12040,12040,12040,0
20230808,203600,3015895030,12040,12040,12040,12040,0
20230808,203500,3015895030,12040,12040,12040,12040,0
20230808,203400,3015895030,12040,12040,12040,12040,0
20230808,203300,3015895030,12040,12040,12040,12040,0
20230808,203200,3015895030,12040,12040,12040,12040,0
20230808,203100,3015895030,12040,12040,12040,12040,0
20230808,203000,3015895030,12040,12040,12040,12040,0
20230808,202900,3015895030,12040,12040,12040,12040,0
20230808,202800,3015895030,12040,12040,12040,12040,0
20230808,202700,3015895030,12040,12040,12040,12040,0
20230808,202600,3015895030,12040,12040,12040,12040,0
20230808,202500,3015895030,12040,12040,12040,12040,0
20230808,202400,3015895030,12040,12040,12040,12040,0
20230808,202300,3015895030,12040,12040,12040,12040,2153
20230808,202200,3015895030,12040,12040,12040,12040,0
20230808,202100,3015895030,12040,12040,12040,12040,0
20230808,202000,3015895030,12040,12040,12040,12040,0
20230808,201900,3015895030,12040,12040,12040,12040,0
20230808,201800,3015895030,12040,12040,12040,12040,0
20230808,201700,3015895030,12040,12040,12040,12040,0
20230808,201600,3015895030,12040,12040,12040,12040,0
20230808,201500,3015895030,12040,12040,12040,12040,0
20230808,201400,3015895030,12040,12040,12040,12040,0
20230808,201300,3015895030,12040,12040,12040,12040,0
20230808,201200,3015895030,12040,12040,12040,12040,0
20230808,201100,3015895030,12040,12040,12040,12040,0
20230808,201000,3015895030,12040,12040,12040,12040,0
20230808,200900,3015895030,12040,12040,12040,12040,0
20230808,200800,3015895030,12040,12040,12040,12040,0
20230808,200700,3015895030,12040,12040,12040,12040,0
20230808,200600,3015895030,12040,12040,12040,12040,0
20230808,200500,3015895030,12040,12040,12040,12040,0
20230808,200400,3015895030,12040,12040,12040,12040,0
20230808,200300,3015895030,12040,12040,12040,12040,0
20230808,200200,3015895030,12040,12040,12040,12040,0
20230808,200100,3015895030,12040,12040,12040,12040,0
20230808,200000,3015895030,12040,12040,12040,12040,0
20230808,195900,3015895030,12040,12040,12040,12040,0
20230808,195800,3015895030,12040,12040,12040,12040,0
20230808,195700,3015895030,12040,12040,12040,12040,0
20230808,195600,3015895030,12040,12040,12040,12040,0
20230808,195500,3015895030,12040,12040,12040,12040,0
20230808,195400,3015895030,12040,12040,12040,12040,0
20230808,195300,3015895030,12040,12040,12040,12040,2153
20230808,195200,3015895030,12040,12040,12040,12040,0
20230808,195100,3015895030,12040,12040,12040,12040,0
20230808,195000,3015895030,12040,12040,12040,12040,0
20230808,194900,3015895030,12040,12040,12040,12040,0
20230808,194800,3015895030,12040,12040,12040,12040,0
20230808,194700,3015895030,12040,12040,12040,12040,0
20230808,194600,3015895030,12040,12040,12040,12040,0
20230808,194500,3015895030,12040,12040,12040,12040,0
20230808,194400,3015895030,12040,12040,12040,12040,0
20230808,194300,3015895030,12040,12040,12040,12040,0
20230808,194200,3015895030,12040,12040,12040,12040,0
20230808,194100,3015895030,12040,12040,12040,12040,0
20230808,194000,3015895030,12040,12040,12040,12040,0
20230808,193900,3015895030,12040,12040,12040,12040,0
20230808,193800,3015895030,12040,12040,12040,12040,0
20230808,193700,3015895030,12040,12040,12040,12040,0
20230808,193600,3015895030,12040,12040,12040,12040,0
20230808,193500,3015895030,12040,12040,12040,12040,0
20230808,193400,3015895030,12040,12040,12040,12040,0
20230808,193300,3015895030,12040,12040,12040,12040,0
20230808,193200,3015895030,12040,12040,12040,12040,0
20230808,193100,3015895030,12040,12040,12040,12040,0
20230808,193000,3015895030,12040,12040,12040,12040,0
20230808,192900,3015895030,12040,12040,12040,12040,0
20230808,192800,3015895030,12040,12040,12040,12040,0
20230808,192700,3015895030,12040,12040,12040,12040,0
20230808,192600,3015895030,12040,12040,12040,12040,0
20230808,192500,3015895030,12040,12040,12040,12040,0
20230808,192400,3015895030,12040,12040,12040,12040,0
20230808,192300,3015895030,12040,12040,12040,12040,2153
20230808,192200,3015895030,12040,12040,12040,12040,0
20230808,192100,3015895030,12040,12040,12040,12040,0
20230808,192000,3015895030,12040,12040,12040,12040,0
20230808,191900,3015895030,12040,12040,12040,12040,0
20230808,191800,3015895030,12040,12040,12040,12040,0
20230808,191700,3015895030,12040,12040,12040,12040,0
20230808,191600,3015895030,12040,12040,12040,12040,0
20230808,191500,3015895030,12040,12040,12040,12040,0
20230808,191400,3015895030,12040,12040,12040,12040,0
20230808,191300,3015895030,12040,12040,12040,12040,0
20230808,191200,3015895030,12040,12040,12040,12040,0
20230808,191100,3015895030,12040,12040,12040,12040,0
20230808,191000,3015895030,12040,12040,12040,12040,0
20230808,190900,3015895030,12040,12040,12040,12040,0
20230808,190800,3015895030,12040,12040,12040,12040,0
20230808,190700,3015895030,12040,12040,12040,12040,0
20230808,190600,3015895030,12040,12040,12040,12040,0
20230808,190500,3015895030,12040,12040,12040,12040,0
20230808,190400,3015895030,12040,12040,12040,12040,0
20230808,190300,3015895030,12040,12040,12040,12040,0
20230808,190200,3015895030,12040,12040,12040,12040,0
20230808,190100,3015895030,12040,12040,12040,12040,0
20230808,190000,3015895030,12040,12040,12040,12040,0
20230808,185900,3015895030,12040,12040,12040,12040,0
20230808,185800,3015895030,12040,12040,12040,12040,0
20230808,185700,3015895030,12040,12040,12040,12040,0
20230808,185600,3015895030,12040,12040,12040,12040,0
20230808,185500,3015895030,12040,12040,12040,12040,0
20230808,185400,3015895030,12040,12040,12040,12040,0
20230808,185300,3015895030,12040,12040,12040,12040,2153
20230808,185200,3015895030,12040,12040,12040,12040,0
20230808,185100,3015895030,12040,12040,12040,12040,0
20230808,185000,3015895030,12040,12040,12040,12040,0
20230808,184900,3015895030,12040,12040,12040,12040,0
20230808,184800,3015895030,12040,12040,12040,12040,0
20230808,184700,3015895030,12040,12040,12040,12040,0
20230808,184600,3015895030,12040,12040,12040,12040,0
20230808,184500,3015895030,12040,12040,12040,12040,0
20230808,184400,3015895030,12040,12040,12040,12040,0
20230808,184300,3015895030,12040,12040,12040,12040,0
20230808,184200,3015895030,12040,12040,12040,12040,0
20230808,184100,3015895030,12040,12040,12040,12040,0
20230808,184000,3015895030,12040,12040,12040,12040,0
20230808,183900,3015895030,12040,12040,12040,12040,0
20230808,183800,3015895030,12040,12040,12040,12040,0
20230808,183700,3015895030,12040,12040,12040,12040,0
20230808,183600,3015895030,12040,12040,12040,12040,0
20230808,183500,3015895030,12040,12040,12040,12040,0
20230808,183400,3015895030,12040,12040,12040,12040,0
20230808,183300,3015895030,12040,12040,12040,12040,0
20230808,183200,3015895030,12040,12040,12040,12040,0
20230808,183100,3015895030,12040,12040,12040,12040,0
20230808,183000,3015895030,12040,12040,12040,12040,0
20230808,182900,3015895030,12040,12040,12040,12040,0
20230808,182800,3015895030,12040,12040,12040,12040,0
20230808,182700,3015895030,12040,12040,12040,12040,0
20230808,182600,3015895030,12040,12040,12040,12040,0
20230808,182500,3015895030,12040,12040,12040,12040,0
20230808,182400,3015895030,12040,12040,12040,12040,0
20230808,182300,3015895030,12040,12040,12040,12040,2153
20230808,182200,3015895030,12040,12040,12040,12040,0
20230808,182100,3015895030,12040,12040,12040,12040,0
20230808,182000,3015895030,12040,12040,12040,12040,0
20230808,181900,3015895030,12040,12040,12040,12040,0
20230808,181800,3015895030,12040,12040,12040,12040,0
20230808,181700,3015895030,12040,12040,12040,12040,0
20230808,181600,3015895030,12040,12040,12040,12040,0
20230808,181500,3015895030,12040,12040,12040,12040,0
20230808,181400,3015895030,12040,12040,12040,12040,0
20230808,181300,3015895030,12040,12040,12040,12040,0
20230808,181200,3015895030,12040,12040,12040,12040,0
20230808,181100,3015895030,12040,12040,12040,12040,0
20230808,181000,3015895030,12040,12040,12040,12040,0
20230808,180900,3015895030,12040,12040,12040,12040,0
20230808,180800,3015895030,12040,12040,12040,12040,0
20230808,180700,3015895030,12040,12040,12040,12040,0
20230808,180600,3015895030,12040,12040,12040,12040,0
20230808,180500,3015895030,12040,12040,12040,12040,0
20230808,180400,3015895030,12040,12040,12040,12040,0
20230808,180300,3015895030,12040,12040,12040,12040,0
20230808,180200,3015895030,12040,12040,12040,12040,0
20230808,180100,3015895030,12040,12040,12040,12040,0
20230808,180000,3015895030,12040,12040,12040,12040,0
20230808,175900,3015895030,12040,12040,12040,12040,0
20230808,175800,3015895030,12040,12040,12040,12040,0
20230808,175700,3015895030,12040,12040,12040,12040,0
20230808,175600,3015895030,12040,12040,12040,12040,0
20230808,175500,3015895030,12040,12040,12040,12040,0
20230808,175400,3015895030,12040,12040,12040,12040,0
20230808,175300,3015895030,12040,12040,12040,12040,2153
20230808,175200,3015895030,12040,12040,12040,12040,0
20230808,175100,3015895030,12040,12040,12040,12040,0
20230808,175000,3015895030,12040,12040,12040,12040,0
20230808,174900,3015895030,12040,12040,12040,12040,0
20230808,174800,3015895030,12040,12040,12040,12040,0
20230808,174700,3015895030,12040,12040,12040,12040,0
20230808,174600,3015895030,12040,12040,12040,12040,0
20230808,174500,3015895030,12040,12040,12040,12040,0
20230808,174400,3015895030,12040,12040,12040,12040,0
20230808,174300,3015895030,12040,12040,12040,12040,0
20230808,174200,3015895030,12040,12040,12040,12040,0
20230808,174100,3015895030,12040,12040,12040,12040,0
20230808,174000,3015895030,12040,12040,12040,12040,0
20230808,173900,3015895030,12040,12040,12040,12040,0
20230808,173800,3015895030,12040,12040,12040,12040,0
20230808,173700,3015895030,12040,12040,12040,12040,0
20230808,173600,3015895030,12040,12040,12040,12040,0
20230808,173500,3015895030,12040,12040,12040,12040,0
20230808,173400,3015895030,12040,12040,12040,12040,0
20230808,173300,3015895030,12040,12040,12040,12040,0
20230808,173200,3015895030,12040,12040,12040,12040,0
20230808,173100,3015895030,12040,12040,12040,12040,0
20230808,173000,3015895030,12040,12040,12040,12040,0
20230808,172900,3015895030,12040,12040,12040,12040,0
20230808,172800,3015895030,12040,12040,12040,12040,0
20230808,172700,3015895030,12040,12040,12040,12040,0
20230808,172600,3015895030,12040,12040,12040,12040,0
20230808,172500,3015895030,12040,12040,12040,12040,0
20230808,172400,3015895030,12040,12040,12040,12040,0
20230808,172300,3015895030,12040,12040,12040,12040,2153
20230808,172200,3015895030,12040,12040,12040,12040,0
20230808,172100,3015895030,12040,12040,12040,12040,0
20230808,172000,3015895030,12040,12040,12040,12040,0
20230808,171900,3015895030,12040,12040,12040,12040,0
20230808,171800,3015895030,12040,12040,12040,12040,0
20230808,171700,3015895030,12040,12040,12040,12040,0
20230808,171600,3015895030,12040,12040,12040,12040,0
20230808,171500,3015895030,12040,12040,12040,12040,0
20230808,171400,3015895030,12040,12040,12040,12040,0
20230808,171300,3015895030,12040,12040,12040,12040,0
20230808,171200,3015895030,12040,12040,12040,12040,0
20230808,171100,3015895030,12040,12040,12040,12040,0
20230808,171000,3015895030,12040,12040,12040,12040,0
20230808,170900,3015895030,12040,12040,12040,12040,0
20230808,170800,3015895030,12040,12040,12040,12040,0
20230808,170700,3015895030,12040,12040,12040,12040,0
20230808,170600,3015895030,12040,12040,12040,12040,0
20230808,170500,3015895030,12040,12040,12040,12040,0
20230808,170400,3015895030,12040,12040,12040,12040,0
20230808,170300,3015895030,12040,12040,12040,12040,0
20230808,170200,3015895030,12040,12040,12040,12040,0
20230808,170100,3015895030,12040,12040,12040,12040,0
20230808,170000,3015895030,12040,12040,12040,12040,0
20230808,165900,3015895030,12040,12040,12040,12040,0
20230808,165800,3015895030,12040,12040,12040,12040,0
20230808,165700,3015895030,12040,12040,12040,12040,0
20230808,165600,3015895030,12040,12040,12040,12040,0
20230808,165500,3015895030,12040,12040,12040,12040,0
20230808,165400,3015895030,12040,12040,12040,12040,0
20230808,165300,3015895030,12040,12040,12040,12040,2153
20230808,165200,3015895030,12040,12040,12040,12040,0
20230808,165100,3015895030,12040,12040,12040,12040,0
20230808,165000,3015895030,12040,12040,12040,12040,0
20230808,164900,3015895030,12040,12040,12040,12040,0
20230808,164800,3015895030,12040,12040,12040,12040,0
20230808,164700,3015895030,12040,12040,12040,12040,0
20230808,164600,3015895030,12040,12040,12040,12040,0
20230808,164500,3015895030,12040,12040,12040,12040,0
20230808,164400,3015895030,12040,12040,12040,12040,0
20230808,164300,3015895030,12040,12040,12040,12040,0
20230808,164200,3015895030,12040,12040,12040,12040,0
20230808,164100,3015895030,12040,12040,12040,12040,0
20230808,164000,3015895030,12040,12040,12040,12040,0
20230808,163900,3015895030,12040,12040,12040,12040,0
20230808,163800,3015895030,12040,12040,12040,12040,0
20230808,163700,3015895030,12040,12040,12040,12040,0
20230808,163600,3015895030,12040,12040,12040,12040,0
20230808,163500,3015895030,12040,12040,12040,12040,0
20230808,163400,3015895030,12040,12040,12040,12040,0
20230808,163300,3015895030,12040,12040,12040,12040,0
20230808,163200,3015895030,12040,12040,12040,12040,0
20230808,163100,3015895030,12040,12040,12040,12040,0
20230808,163000,3015895030,12040,12040,12040,12040,0
20230808,162900,3015895030,12040,12040,12040,12040,0
20230808,162800,3015895030,12040,12040,12040,12040,0
20230808,162700,3015895030,12040,12040,12040,12040,0
20230808,162600,3015895030,12040,12040,12040,12040,0
20230808,162500,3015895030,12040,12040,12040,12040,0
20230808,162400,3015895030,12040,12040,12040,12040,0
20230808,162300,3015895030,12040,12040,12040,12040,2153
20230808,162200,3015895030,12040,12040,12040,12040,0
20230808,162100,3015895030,12040,12040,12040,12040,0
20230808,162000,3015895030,12040,12040,12040,12040,0
20230808,161900,3015895030,12040,12040,12040,12040,0
20230808,161800,3015895030,12040,12040,12040,12040,0
20230808,161700,3015895030,12040,12040,12040,12040,0
20230808,161600,3015895030,12040,12040,12040,12040,0
20230808,161500,3015895030,12040,12040,12040,12040,0
20230808,161400,3015895030,12040,12040,12040,12040,0
20230808,161300,3015895030,12040,12040,12040,12040,0
20230808,161200,3015895030,12040,12040,12040,12040,0
20230808,161100,3015895030,12040,12040,12040,12040,0
20230808,161000,3015895030,12040,12040,12040,12040,0
20230808,160900,3015895030,12040,12040,12040,12040,0
20230808,160800,3015895030,12040,12040,12040,12040,0
20230808,160700,3015895030,12040,12040,12040,12040,0
20230808,160600,3015895030,12040,12040,12040,12040,0
20230808,160500,3015895030,12040,12040,12040,12040,0
20230808,160400,3015895030,12040,12040,12040,12040,0
20230808,160300,3015895030,12040,12040,12040,12040,0
20230808,160200,3015895030,12040,12040,12040,12040,0
20230808,160100,3015895030,12040,12040,12040,12040,0
20230808,160000,3015895030,12040,12040,12040,12040,0
20230808,155900,3015895030,12040,12040,12040,12040,0
20230808,155800,3015895030,12040,12040,12040,12040,0
20230808,155700,3015895030,12040,12040,12040,12040,0
20230808,155600,3015895030,12040,12040,12040,12040,0
20230808,155500,3015895030,12040,12040,12040,12040,0
20230808,155400,3015895030,12040,12040,12040,12040,0
20230808,155300,3015895030,12040,12040,12040,12040,2153
20230808,155200,3015895030,12040,12040,12040,12040,0
20230808,155100,3015895030,12040,12040,12040,12040,0
20230808,155000,3015895030,12040,12040,12040,12040,0
20230808,154900,3015895030,12040,12040,12040,12040,0
20230808,154800,3015895030,12040,12040,12040,12040,0
20230808,154700,3015895030,12040,12040,12040,12040,0
20230808,154600,3015895030,12040,12040,12040,12040,0
20230808,154500,3015895030,12040,12040,12040,12040,0
20230808,154400,3015895030,12040,12040,12040,12040,0
20230808,154300,3015895030,12040,12040,12040,12040,0
20230808,154200,3015895030,12040,12040,12040,12040,0
20230808,154100,3015895030,12040,12040,12040,12040,0
20230808,154000,3015895030,12040,12040,12040,12040,0
20230808,153900,3015895030,12040,12040,12040,12040,0
20230808,153800,3015895030,12040,12040,12040,12040,0
20230808,153700,3015895030,12040,12040,12040,12040,0
20230808,153600,3015895030,12040,12040,12040,12040,0
20230808,153500,3015895030,12040,12040,12040,12040,0
20230808,153400,3015895030,12040,12040,12040,12040,0
20230808,153300,3015895030,12040,12040,12040,12040,0
20230808,153200,3015895030,12040,12040,12040,12040,0
20230808,153100,3015895030,12040,12040,12040,12040,0
20230808,153000,3015895030,12040,12040,12040,12040,2153
20230808,152900,2989972910,12090,12090,12090,12090,0
20230808,152800,2989972910,12090,12090,12090,12090,0
20230808,152700,2989972910,12090,12090,12090,12090,0
20230808,152600,2989972910,12090,12090,12090,12090,0
20230808,152500,2989972910,12090,12090,12090,12090,0
20230808,152400,2989972910,12090,12090,12090,12090,0
20230808,152300,2989972910,12090,12090,12090,12090,0
20230808,152200,2989972910,12090,12090,12090,12090,0
20230808,152100,2989972910,12090,12090,12090,12090,0
20230808,152000,2989972910,12090,12090,12090,12090,0
20230808,151900,2989972910,12090,12050,12090,12050,69
20230808,151800,2989140780,12040,12040,12040,12040,0
20230808,151700,2989140780,12040,12080,12080,12040,2289
20230808,151600,2961575750,12060,12090,12090,12060,51
20230808,151500,2960959220,12090,12100,12110,12090,521
20230808,151400,2954655110,12110,12110,12110,12110,156
20230808,151300,2952765950,12110,12100,12110,12100,76
20230808,151200,2951846340,12100,12090,12100,12090,652
20230808,151100,2943957410,12050,12090,12090,12050,31
20230808,151000,2943583580,12090,12100,12100,12090,192
20230808,150900,2941262220,12090,12110,12110,12090,388
20230808,150800,2936569250,12100,12080,12100,12030,177
20230808,150700,2934433690,12080,12010,12080,12000,9670
20230808,150600,2818102450,12010,12010,12010,12010,242
20230808,150500,2815196030,12010,12020,12020,12010,226
20230808,150400,2812479900,12010,12010,12020,12010,28
20230808,150300,2812143550,12010,12010,12010,12000,310
20230808,150200,2808421500,12010,12000,12010,12000,382
20230808,150100,2803833820,12010,12010,12020,12000,621
20230808,150000,2796381520,12010,12010,12020,12010,21
20230808,145900,2796129240,12010,12010,12020,12010,16
20230808,145800,2795937010,12010,12010,12010,12010,29
20230808,145700,2795588720,12010,12020,12020,12010,89
20230808,145600,2794519760,12010,12030,12030,12010,55
20230808,145500,2793858730,12030,12030,12030,12030,108
20230808,145400,2792559490,12030,12030,12030,12030,24
20230808,145300,2792270770,12030,12030,12030,12030,16
20230808,145200,2792078290,12000,12030,12030,12000,55
20230808,145100,2791418050,12000,12030,12030,12000,520
20230808,145000,2785177390,12000,12020,12030,12000,2447
20230808,144900,2755762970,12020,12000,12020,12000,819
20230808,144800,2745929530,11990,12000,12000,11980,492
20230808,144700,2740028770,11990,11990,12000,11990,79
20230808,144600,2739081480,12000,12000,12010,11990,75
20230808,144500,2738181460,12000,12010,12010,12000,540
20230808,144400,2731696180,12000,12010,12010,12000,23
20230808,144300,2731419980,11980,11990,11990,11980,62
20230808,144200,2730677210,12010,12010,12010,11980,1048
20230808,144100,2718098330,12020,12010,12020,12010,122
20230808,144000,2716632550,12010,12020,12020,11980,552
20230808,143900,2710018800,11980,12000,12000,11970,401
20230808,143800,2705214050,12020,12000,12020,12000,269
20230808,143700,2701983470,12000,12010,12010,12000,8
20230808,143600,2701887400,11980,12010,12010,11980,603
20230808,143500,2694658650,11990,11980,11990,11980,127
20230808,143400,2693136040,11980,11990,11990,11980,347
20230808,143300,2688978900,11990,12000,12000,11990,105
20230808,143200,2687719860,12000,12010,12010,12000,803
20230808,143100,2678082030,12010,11990,12010,11990,262
20230808,143000,2674938120,12020,11990,12020,11990,756
20230808,142900,2665873280,12000,12030,12030,12000,245
20230808,142800,2662932920,12000,12000,12030,12000,270
20230808,142700,2659692710,12030,12020,12030,12000,1069
20230808,142600,2646862030,12010,12010,12010,12010,154
20230808,142500,2645012490,12030,12000,12030,12000,176
20230808,142400,2642900250,12050,12020,12050,12000,1034
20230808,142300,2630488830,12020,12050,12050,12020,261
20230808,142200,2627345010,12050,12030,12050,12000,2302
20230808,142100,2599667700,12030,12030,12030,12030,119
20230808,142000,2598236130,12030,12010,12030,12010,1538
20230808,141900,2579756770,12010,11990,12010,11990,2228
20230808,141800,2553023330,11980,11980,11980,11950,4243
20230808,141700,2502276070,11980,11980,11980,11980,40
20230808,141600,2501796870,11980,11980,11980,11980,192
20230808,141500,2499496710,11980,11980,11980,11960,410
20230808,141400,2494591490,12000,11970,12000,11970,260
20230808,141300,2491476540,11960,11980,11980,11950,112
20230808,141200,2490137330,11950,11970,11980,11950,1425
20230808,141100,2473090760,11970,11980,11980,11970,62
20230808,141000,2472348590,11980,11970,11980,11960,120
20230808,140900,2470913100,11970,12010,12010,11970,11172
20230808,140800,2336912800,12010,12010,12020,12010,226
20230808,140700,2334198450,12020,12020,12020,12020,117
20230808,140600,2332792110,12020,12020,12020,12010,179
20230808,140500,2330642120,12010,12030,12030,12010,131
20230808,140400,2329067510,12030,12020,12030,12020,128
20230808,140300,2327527820,12020,12030,12030,12020,574
20230808,140200,2320628330,12030,12040,12040,12020,276
20230808,140100,2317308710,12040,12040,12040,12040,10
20230808,140000,2317188310,12040,12040,12040,12040,7
20230808,135900,2317104030,12030,12030,12040,12030,23
20230808,135800,2316827170,12040,12030,12040,12030,11
20230808,135700,2316694750,12040,12040,12040,12030,19
20230808,135600,2316466030,12040,12020,12040,12020,9
20230808,135500,2316357710,12000,12040,12040,12000,658
20230808,135400,2308447560,12030,12030,12040,12030,314
20230808,135300,2304670070,12040,12040,12040,12040,23
20230808,135200,2304393150,12030,12040,12040,12030,89
20230808,135100,2303321740,12040,12040,12040,12040,53
20230808,135000,2302683620,12050,12030,12050,12030,33
20230808,134900,2302286390,12050,12050,12050,12050,140
20230808,134800,2300599390,12040,12040,12040,12040,500
20230808,134700,2294579390,12050,12050,12050,12040,177
20230808,134600,2292446560,12050,12020,12050,12010,1141
20230808,134500,2278700660,12040,12040,12040,12030,172
20230808,134400,2276629820,12010,12040,12040,12010,372
20230808,134300,2272161520,12040,12040,12040,12040,7
20230808,134200,2272077240,12020,12010,12020,12010,116
20230808,134100,2270683320,12020,12020,12020,12000,444
20230808,134000,2265354760,12020,12030,12030,12000,607
20230808,133900,2258067670,12030,12030,12030,12030,10
20230808,133800,2257947370,12030,12030,12030,12030,17
20230808,133700,2257742860,12030,12010,12030,12010,344
20230808,133600,2253611280,12010,12030,12030,12010,110
20230808,133500,2252289420,12010,12010,12010,12000,562
20230808,133400,2245541410,12010,12010,12030,12010,900
20230808,133300,2234732270,12010,12020,12030,12010,4523
20230808,133200,2180399310,12030,12030,12030,12030,21
20230808,133100,2180146680,12030,12030,12030,12030,10
20230808,133000,2180026380,12030,12020,12030,12020,21
20230808,132900,2179773760,12020,12010,12020,12010,245
20230808,132800,2176830260,12020,12020,12020,12010,2183
20230808,132700,2150611840,12020,12030,12030,12020,3184
20230808,132600,2112337360,12030,12030,12030,12030,51
20230808,132500,2111723830,12030,12040,12040,12030,705
20230808,132400,2103239630,12030,12030,12030,12020,360
20230808,132300,2098909590,12020,12040,12040,12020,3731
20230808,132200,2054031130,12040,12040,12040,12040,0
20230808,132100,2054031130,12040,12040,12040,12040,26
20230808,132000,2053718090,12040,12040,12040,12040,299
20230808,131900,2050118130,12040,12040,12040,12040,0
20230808,131800,2050118130,12040,12040,12040,12040,77
20230808,131700,2049191050,12040,12070,12070,12040,2238
20230808,131600,2022181490,12080,12080,12080,12080,55
20230808,131500,2021517090,12070,12040,12070,12040,183
20230808,131400,2019310680,12040,12070,12070,12040,18
20230808,131300,2019093720,12040,12050,12050,12040,200
20230808,131200,2016685540,12040,12040,12040,12040,0
20230808,131100,2016685540,12040,12040,12040,12040,77
20230808,131000,2015758460,12040,12050,12050,12040,145
20230808,130900,2014012480,12060,12060,12060,12060,1
20230808,130800,2014000420,12050,12050,12050,12050,0
20230808,130700,2014000420,12050,12050,12050,12050,51
20230808,130600,2013385870,12060,12060,12060,12060,5
20230808,130500,2013325570,12070,12060,12070,12060,40
20230808,130400,2012842970,12060,12060,12060,12060,0
20230808,130300,2012842970,12060,12060,12060,12060,5
20230808,130200,2012782670,12040,12040,12040,12040,49
20230808,130100,2012192710,12040,12050,12050,12040,779
20230808,130000,2002813500,12050,12060,12060,12050,79
20230808,125900,2001861470,12040,12050,12050,12040,706
20230808,125800,1993360260,12060,12060,12060,12060,0
20230808,125700,1993360260,12060,12060,12060,12060,0
20230808,125600,1993360260,12060,12060,12060,12060,16
20230808,125500,1993167300,12050,12050,12050,12050,21
20230808,125400,1992914250,12070,12070,12070,12070,2
20230808,125300,1992890110,12080,12080,12080,12080,35
20230808,125200,1992467310,12040,12040,12040,12040,0
20230808,125100,1992467310,12040,12050,12050,12040,57
20230808,125000,1991780520,12060,12070,12070,12060,143
20230808,124900,1990055730,12080,12080,12080,12080,1
20230808,124800,1990043650,12100,12050,12100,12050,72
20230808,124700,1989173950,12050,12050,12050,12050,477
20230808,124600,1983426100,12050,12060,12100,12050,1148
20230808,124500,1969583980,12050,12050,12050,12050,342
20230808,124400,1965462880,12050,12050,12050,12050,134
20230808,124300,1963848180,12050,12050,12050,12050,1
20230808,124200,1963836130,12040,12060,12060,12040,110
20230808,124100,1962511210,12060,12060,12060,12060,91
20230808,124000,1961413750,12060,12060,12060,12060,3
20230808,123900,1961377570,12050,12050,12050,12050,89
20230808,123800,1960305120,12050,12050,12050,12050,10
20230808,123700,1960184620,12050,12050,12060,12050,131
20230808,123600,1958606010,12050,12050,12050,12050,925
20230808,123500,1947459760,12040,12040,12040,12040,30
20230808,123400,1947098560,12040,12040,12040,12040,69
20230808,123300,1946267800,12030,12040,12040,12030,71
20230808,123200,1945413650,12040,12040,12040,12040,32
20230808,123100,1945028370,12040,12040,12040,12030,707
20230808,123000,1936519190,12040,12050,12050,12040,425
20230808,122900,1931401940,12050,12040,12050,12040,125
20230808,122800,1929896080,12040,12040,12040,12040,1623
20230808,122700,1910355160,12040,12040,12040,12040,0
20230808,122600,1910355160,12040,12050,12050,12040,1397
20230808,122500,1893521320,12050,12050,12050,12050,0
20230808,122400,1893521320,12050,12060,12060,12050,165
20230808,122300,1891532720,12060,12060,12060,12060,100
20230808,122200,1890326720,12060,12060,12060,12060,34
20230808,122100,1889916680,12060,12060,12060,12060,588
20230808,122000,1882825400,12060,12070,12070,12060,625
20230808,121900,1875286610,12070,12100,12100,12070,74
20230808,121800,1874393040,12100,12100,12100,12100,0
20230808,121700,1874393040,12100,12070,12100,12070,51
20230808,121600,1873777380,12070,12080,12100,12070,259
20230808,121500,1870650660,12080,12080,12080,12080,10
20230808,121400,1870529860,12110,12080,12120,12080,58
20230808,121300,1869828240,12070,12070,12070,12070,315
20230808,121200,1866026190,12070,12070,12070,12070,50
20230808,121100,1865422690,12080,12080,12080,12080,0
20230808,121000,1865422690,12080,12080,12080,12080,35
20230808,120900,1864999890,12080,12060,12080,12060,460
20230808,120800,1859452170,12070,12080,12080,12060,107
20230808,120700,1858160820,12070,12070,12080,12070,351
20230808,120600,1853923250,12060,12070,12070,12060,121
20230808,120500,1852463870,12070,12080,12080,12070,430
20230808,120400,1847273090,12080,12090,12090,12080,238
20230808,120300,1844395680,12100,12100,12100,12100,4
20230808,120200,1844347280,12100,12100,12100,12100,255
20230808,120100,1841261780,12100,12130,12130,12100,106
20230808,120000,1839979080,12130,12130,12130,12110,152
20230808,115900,1838135760,12120,12120,12120,12120,4
20230808,115800,1838087280,12130,12130,12130,12130,2
20230808,115700,1838063020,12140,12090,12140,12090,496
20230808,115600,1832061400,12100,12100,12100,12100,110
20230808,115500,1830730400,12100,12100,12100,12100,508
20230808,115400,1824583600,12080,12080,12080,12080,50
20230808,115300,1823979600,12070,12070,12070,12070,28
20230808,115200,1823641640,12070,12070,12070,12070,70
20230808,115100,1822796740,12070,12070,12070,12070,100
20230808,115000,1821589740,12060,12060,12060,12060,0
20230808,114900,1821589740,12060,12060,12060,12060,0
20230808,114800,1821589740,12060,12060,12060,12060,0
20230808,114700,1821589740,12060,12070,12070,12060,39
20230808,114600,1821119370,12060,12060,12060,12060,64
20230808,114500,1820347530,12060,12150,12150,12060,39
20230808,114400,1819874040,12150,12080,12150,12040,573
20230808,114300,1812955170,12160,12100,12160,12080,336
20230808,114200,1808895370,12110,12120,12120,12110,99
20230808,114100,1807696290,12170,12180,12180,12170,116
20230808,114000,1806283470,12110,12110,12110,12110,0
20230808,113900,1806283470,12110,12110,12110,12110,0
20230808,113800,1806283470,12110,12110,12110,12110,0
20230808,113700,1806283470,12110,12110,12110,12110,450
20230808,113600,1800833970,12110,12110,12110,12110,0
20230808,113500,1800833970,12110,12100,12110,12100,1153
20230808,113400,1786881810,12100,12100,12100,12100,1281
20230808,113300,1771381710,12100,12100,12100,12100,0
20230808,113200,1771381710,12100,12100,12100,12050,421
20230808,113100,1766305410,12080,12080,12080,12080,18
20230808,113000,1766087970,12080,12080,12100,12080,83
20230808,112900,1765084330,12100,12080,12100,12080,404
20230808,112800,1760197970,12080,12080,12080,12070,71
20230808,112700,1759340300,12080,12080,12080,12080,18
20230808,112600,1759122860,12100,12080,12100,12080,56
20230808,112500,1758446060,12080,12080,12080,12080,60
20230808,112400,1757721260,12070,12070,12070,12070,1
20230808,112300,1757709190,12080,12080,12080,12080,53
20230808,112200,1757068950,12050,12070,12070,12040,46
20230808,112100,1756514490,12070,12020,12070,12010,139
20230808,112000,1754837910,12010,12100,12100,12010,3002
20230808,111900,1718760790,12030,12080,12080,12030,1001
20230808,111800,1706700160,12090,12100,12100,12090,123
20230808,111700,1705211870,12060,12060,12060,12060,1
20230808,111600,1705199810,12100,12100,12100,12100,0
20230808,111500,1705199810,12100,12040,12100,12030,1410
20230808,111400,1688217380,12040,12050,12050,12040,1242
20230808,111300,1673251950,12050,12050,12050,12050,52
20230808,111200,1672625350,12040,12040,12040,12040,54
20230808,111100,1671975190,12050,12050,12050,12050,161
20230808,111000,1670035140,12050,12050,12050,12040,59
20230808,110900,1669324490,12100,12100,12100,12060,71
20230808,110800,1668466330,12090,12090,12090,12090,178
20230808,110700,1666314310,12090,12090,12090,12090,2
20230808,110600,1666290130,12090,12090,12090,12090,5
20230808,110500,1666229680,12100,12080,12100,12030,211
20230808,110400,1663684840,12080,12080,12090,12080,206
20230808,110300,1661195360,12080,12070,12080,12050,248
20230808,110200,1658202080,12070,12070,12070,12070,114
20230808,110100,1656826100,12050,12050,12050,12050,95
20230808,110000,1655681350,12050,12050,12050,12050,11
20230808,105900,1655548800,12050,12020,12050,12010,2095
20230808,105800,1630357680,12020,12020,12020,12010,253
20230808,105700,1627318190,12020,12040,12040,12020,2185
20230808,105600,1601040190,12050,12050,12070,12050,41
20230808,105500,1600545940,12070,12060,12070,12050,113
20230808,105400,1599183850,12090,12090,12090,12090,2
20230808,105300,1599159670,12050,12030,12050,12030,583
20230808,105200,1592145880,12060,12050,12060,12030,732
20230808,105100,1583325020,12030,12070,12100,12010,4509
20230808,105000,1529086850,12070,12050,12240,12020,5270
20230808,104900,1465330170,12050,12070,12070,12050,637
20230808,104800,1457651810,12070,12080,12080,12050,4783
20230808,104700,1399982700,12080,12100,12100,12080,1038
20230808,104600,1387437680,12090,12100,12100,12090,2210
20230808,104500,1360701210,12100,12100,12110,12100,819
20230808,104400,1350789650,12100,12090,12100,12090,1490
20230808,104300,1332763530,12100,12100,12100,12090,650
20230808,104200,1324900340,12100,12100,12110,12090,1077
20230808,104100,1311872300,12090,12110,12110,12090,7687
20230808,104000,1218859930,12100,12150,12150,12100,1959
20230808,103900,1195118350,12150,12170,12190,12150,984
20230808,103800,1183151880,12160,12160,12160,12150,1451
20230808,103700,1165510210,12160,12160,12160,12160,56
20230808,103600,1164829250,12190,12190,12190,12190,30
20230808,103500,1164463550,12180,12200,12200,12180,2343
20230808,103400,1135909000,12210,12240,12240,12210,216
20230808,103300,1133271310,12250,12230,12250,12230,200
20230808,103200,1130821370,12200,12150,12200,12150,2356
20230808,103100,1102103960,12130,12150,12150,12130,501
20230808,103000,1096026410,12130,12160,12160,12100,5007
20230808,102900,1035330050,12160,12180,12180,12160,375
20230808,102800,1030768640,12180,12160,12180,12150,297
20230808,102700,1027154080,12150,12160,12160,12150,170
20230808,102600,1025088450,12190,12190,12190,12190,1
20230808,102500,1025076260,12140,12190,12190,12140,90
20230808,102400,1023982660,12190,12180,12190,12130,4722
20230808,102300,966553420,12190,12190,12190,12190,57
20230808,102200,965858590,12190,12200,12210,12190,356
20230808,102100,961517140,12190,12200,12200,12190,711
20230808,102000,952844520,12200,12210,12210,12190,2951
20230808,101900,916845590,12210,12220,12220,12210,1107
20230808,101800,903322880,12230,12250,12250,12220,2520
20230808,101700,872504860,12250,12270,12270,12250,1528
20230808,101600,853771540,12280,12280,12280,12270,917
20230808,101500,842515020,12280,12340,12340,12270,8126
20230808,101400,742535310,12340,12340,12340,12340,36
20230808,101300,742091070,12340,12330,12340,12320,1294
20230808,101200,726145400,12330,12360,12380,12330,5369
20230808,101100,659836990,12370,12380,12390,12370,1612
20230808,101000,639896000,12370,12380,12380,12370,24
20230808,100900,639599100,12370,12370,12370,12370,119
20230808,100800,638127070,12370,12360,12370,12360,210
20230808,100700,635529470,12360,12400,12400,12360,550
20230808,100600,628726090,12420,12380,12420,12380,394
20230808,100500,623844370,12380,12380,12380,12380,7
20230808,100400,623757710,12380,12380,12380,12380,229
20230808,100300,620922690,12370,12380,12380,12370,901
20230808,100200,609773790,12380,12380,12420,12380,125
20230808,100100,608226090,12380,12430,12430,12370,3116
20230808,100000,569616890,12440,12430,12440,12430,8
20230808,095900,569517380,12430,12410,12430,12410,30
20230808,095800,569144880,12410,12410,12410,12410,0
20230808,095700,569144880,12410,12400,12410,12400,120
20230808,095600,567656680,12400,12400,12400,12400,201
20230808,095500,565164280,12400,12390,12400,12390,423
20230808,095400,559922880,12440,12420,12450,12420,82
20230808,095300,558902910,12420,12420,12420,12380,216
20230808,095200,556228190,12370,12420,12420,12370,695
20230808,095100,547624170,12430,12430,12430,12430,11
20230808,095000,547487440,12390,12390,12390,12390,38
20230808,094900,547016620,12390,12390,12390,12390,104
20230808,094800,545728060,12390,12390,12400,12390,113
20230808,094700,544327970,12390,12390,12390,12390,2
20230808,094600,544303190,12370,12410,12410,12370,129
20230808,094500,542704830,12400,12400,12410,12400,281
20230808,094400,539220280,12400,12400,12400,12370,829
20230808,094300,528953490,12400,12380,12400,12380,2119
20230808,094200,502691600,12380,12380,12380,12370,346
20230808,094100,498409140,12380,12370,12380,12360,1424
20230808,094000,480794400,12370,12400,12400,12370,1269
20230808,093900,465082150,12400,12400,12400,12400,120
20230808,093800,463594150,12400,12450,12450,12390,1713
20230808,093700,442346370,12450,12520,12520,12450,187
20230808,093600,440014720,12530,12530,12530,12530,0
20230808,093500,440014720,12530,12470,12530,12440,156
20230808,093400,438071520,12460,12460,12460,12460,3
20230808,093300,438034140,12450,12510,12510,12450,1181
20230808,093200,423305170,12550,12480,12550,12470,1051
20230808,093100,410198620,12450,12560,12570,12450,2292
20230808,093000,381536900,12530,12500,12530,12500,228
20230808,092900,378682280,12470,12490,12490,12470,323
20230808,092800,374653540,12500,12510,12510,12480,416
20230808,092700,369457580,12490,12490,12500,12490,456
20230808,092600,363760280,12480,12470,12490,12470,139
20230808,092500,362025410,12480,12470,12480,12450,711
20230808,092400,353167580,12470,12380,12480,12380,525
20230808,092300,346634600,12370,12380,12400,12360,276
20230808,092200,343221540,12360,12360,12360,12350,1211
20230808,092100,328263540,12360,12360,12360,12360,392
20230808,092000,323418420,12360,12390,12400,12360,1365
20230808,091900,306544210,12360,12370,12370,12360,1051
20230808,091800,293549840,12360,12350,12360,12350,39
20230808,091700,293068130,12370,12370,12370,12340,147
20230808,091600,291250640,12330,12320,12360,12320,245
20230808,091500,288224930,12320,12370,12370,12320,2357
20230808,091400,259160600,12370,12440,12440,12370,3324
20230808,091300,217939590,12420,12440,12440,12420,1982
20230808,091200,193310780,12440,12440,12440,12440,400
20230808,091100,188334780,12430,12490,12530,12430,3390
20230808,091000,146130860,12530,12510,12530,12480,169
20230808,090900,144019220,12500,12520,12530,12500,636
20230808,090800,136064170,12520,12520,12530,12520,85
20230808,090700,134999570,12500,12490,12500,12480,588
20230808,090600,127651940,12490,12500,12500,12450,1335
20230808,090500,110994460,12520,12510,12520,12510,150
20230808,090400,109116880,12500,12560,12560,12500,820
20230808,090300,98860180,12500,12490,12600,12460,1024
20230808,090200,86050050,12480,12490,12490,12480,103
20230808,090100,84764390,12510,12520,12550,12500,2266
20230808,090000,56417710,12520,12500,12700,12500,4511