KissMeData/403550/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204800,1401570900,12670,12670,12670,12670,5570
20230809,204700,1401570900,12670,12670,12670,12670,0
20230809,204600,1401570900,12670,12670,12670,12670,0
20230809,204500,1401570900,12670,12670,12670,12670,0
20230809,204400,1401570900,12670,12670,12670,12670,0
20230809,204300,1401570900,12670,12670,12670,12670,0
20230809,204200,1401570900,12670,12670,12670,12670,0
20230809,204100,1401570900,12670,12670,12670,12670,0
20230809,204000,1401570900,12670,12670,12670,12670,0
20230809,203900,1401570900,12670,12670,12670,12670,0
20230809,203800,1401570900,12670,12670,12670,12670,0
20230809,203700,1401570900,12670,12670,12670,12670,0
20230809,203600,1401570900,12670,12670,12670,12670,0
20230809,203500,1401570900,12670,12670,12670,12670,0
20230809,203400,1401570900,12670,12670,12670,12670,0
20230809,203300,1401570900,12670,12670,12670,12670,0
20230809,203200,1401570900,12670,12670,12670,12670,0
20230809,203100,1401570900,12670,12670,12670,12670,0
20230809,203000,1401570900,12670,12670,12670,12670,0
20230809,202900,1401570900,12670,12670,12670,12670,0
20230809,202800,1401570900,12670,12670,12670,12670,0
20230809,202700,1401570900,12670,12670,12670,12670,0
20230809,202600,1401570900,12670,12670,12670,12670,0
20230809,202500,1401570900,12670,12670,12670,12670,0
20230809,202400,1401570900,12670,12670,12670,12670,0
20230809,202300,1401570900,12670,12670,12670,12670,0
20230809,202200,1401570900,12670,12670,12670,12670,0
20230809,202100,1401570900,12670,12670,12670,12670,0
20230809,202000,1401570900,12670,12670,12670,12670,0
20230809,201900,1401570900,12670,12670,12670,12670,0
20230809,201800,1401570900,12670,12670,12670,12670,5570
20230809,201700,1401570900,12670,12670,12670,12670,0
20230809,201600,1401570900,12670,12670,12670,12670,0
20230809,201500,1401570900,12670,12670,12670,12670,0
20230809,201400,1401570900,12670,12670,12670,12670,0
20230809,201300,1401570900,12670,12670,12670,12670,0
20230809,201200,1401570900,12670,12670,12670,12670,0
20230809,201100,1401570900,12670,12670,12670,12670,0
20230809,201000,1401570900,12670,12670,12670,12670,0
20230809,200900,1401570900,12670,12670,12670,12670,0
20230809,200800,1401570900,12670,12670,12670,12670,0
20230809,200700,1401570900,12670,12670,12670,12670,0
20230809,200600,1401570900,12670,12670,12670,12670,0
20230809,200500,1401570900,12670,12670,12670,12670,0
20230809,200400,1401570900,12670,12670,12670,12670,0
20230809,200300,1401570900,12670,12670,12670,12670,0
20230809,200200,1401570900,12670,12670,12670,12670,0
20230809,200100,1401570900,12670,12670,12670,12670,0
20230809,200000,1401570900,12670,12670,12670,12670,0
20230809,195900,1401570900,12670,12670,12670,12670,0
20230809,195800,1401570900,12670,12670,12670,12670,0
20230809,195700,1401570900,12670,12670,12670,12670,0
20230809,195600,1401570900,12670,12670,12670,12670,0
20230809,195500,1401570900,12670,12670,12670,12670,0
20230809,195400,1401570900,12670,12670,12670,12670,0
20230809,195300,1401570900,12670,12670,12670,12670,0
20230809,195200,1401570900,12670,12670,12670,12670,0
20230809,195100,1401570900,12670,12670,12670,12670,0
20230809,195000,1401570900,12670,12670,12670,12670,0
20230809,194900,1401570900,12670,12670,12670,12670,0
20230809,194800,1401570900,12670,12670,12670,12670,5570
20230809,194700,1401570900,12670,12670,12670,12670,0
20230809,194600,1401570900,12670,12670,12670,12670,0
20230809,194500,1401570900,12670,12670,12670,12670,0
20230809,194400,1401570900,12670,12670,12670,12670,0
20230809,194300,1401570900,12670,12670,12670,12670,0
20230809,194200,1401570900,12670,12670,12670,12670,0
20230809,194100,1401570900,12670,12670,12670,12670,0
20230809,194000,1401570900,12670,12670,12670,12670,0
20230809,193900,1401570900,12670,12670,12670,12670,0
20230809,193800,1401570900,12670,12670,12670,12670,0
20230809,193700,1401570900,12670,12670,12670,12670,0
20230809,193600,1401570900,12670,12670,12670,12670,0
20230809,193500,1401570900,12670,12670,12670,12670,0
20230809,193400,1401570900,12670,12670,12670,12670,0
20230809,193300,1401570900,12670,12670,12670,12670,0
20230809,193200,1401570900,12670,12670,12670,12670,0
20230809,193100,1401570900,12670,12670,12670,12670,0
20230809,193000,1401570900,12670,12670,12670,12670,0
20230809,192900,1401570900,12670,12670,12670,12670,0
20230809,192800,1401570900,12670,12670,12670,12670,0
20230809,192700,1401570900,12670,12670,12670,12670,0
20230809,192600,1401570900,12670,12670,12670,12670,0
20230809,192500,1401570900,12670,12670,12670,12670,0
20230809,192400,1401570900,12670,12670,12670,12670,0
20230809,192300,1401570900,12670,12670,12670,12670,0
20230809,192200,1401570900,12670,12670,12670,12670,0
20230809,192100,1401570900,12670,12670,12670,12670,0
20230809,192000,1401570900,12670,12670,12670,12670,0
20230809,191900,1401570900,12670,12670,12670,12670,0
20230809,191800,1401570900,12670,12670,12670,12670,5570
20230809,191700,1401570900,12670,12670,12670,12670,0
20230809,191600,1401570900,12670,12670,12670,12670,0
20230809,191500,1401570900,12670,12670,12670,12670,0
20230809,191400,1401570900,12670,12670,12670,12670,0
20230809,191300,1401570900,12670,12670,12670,12670,0
20230809,191200,1401570900,12670,12670,12670,12670,0
20230809,191100,1401570900,12670,12670,12670,12670,0
20230809,191000,1401570900,12670,12670,12670,12670,0
20230809,190900,1401570900,12670,12670,12670,12670,0
20230809,190800,1401570900,12670,12670,12670,12670,0
20230809,190700,1401570900,12670,12670,12670,12670,0
20230809,190600,1401570900,12670,12670,12670,12670,0
20230809,190500,1401570900,12670,12670,12670,12670,0
20230809,190400,1401570900,12670,12670,12670,12670,0
20230809,190300,1401570900,12670,12670,12670,12670,0
20230809,190200,1401570900,12670,12670,12670,12670,0
20230809,190100,1401570900,12670,12670,12670,12670,0
20230809,190000,1401570900,12670,12670,12670,12670,0
20230809,185900,1401570900,12670,12670,12670,12670,0
20230809,185800,1401570900,12670,12670,12670,12670,0
20230809,185700,1401570900,12670,12670,12670,12670,0
20230809,185600,1401570900,12670,12670,12670,12670,0
20230809,185500,1401570900,12670,12670,12670,12670,0
20230809,185400,1401570900,12670,12670,12670,12670,0
20230809,185300,1401570900,12670,12670,12670,12670,0
20230809,185200,1401570900,12670,12670,12670,12670,0
20230809,185100,1401570900,12670,12670,12670,12670,0
20230809,185000,1401570900,12670,12670,12670,12670,0
20230809,184900,1401570900,12670,12670,12670,12670,0
20230809,184800,1401570900,12670,12670,12670,12670,5570
20230809,184700,1401570900,12670,12670,12670,12670,0
20230809,184600,1401570900,12670,12670,12670,12670,0
20230809,184500,1401570900,12670,12670,12670,12670,0
20230809,184400,1401570900,12670,12670,12670,12670,0
20230809,184300,1401570900,12670,12670,12670,12670,0
20230809,184200,1401570900,12670,12670,12670,12670,0
20230809,184100,1401570900,12670,12670,12670,12670,0
20230809,184000,1401570900,12670,12670,12670,12670,0
20230809,183900,1401570900,12670,12670,12670,12670,0
20230809,183800,1401570900,12670,12670,12670,12670,0
20230809,183700,1401570900,12670,12670,12670,12670,0
20230809,183600,1401570900,12670,12670,12670,12670,0
20230809,183500,1401570900,12670,12670,12670,12670,0
20230809,183400,1401570900,12670,12670,12670,12670,0
20230809,183300,1401570900,12670,12670,12670,12670,0
20230809,183200,1401570900,12670,12670,12670,12670,0
20230809,183100,1401570900,12670,12670,12670,12670,0
20230809,183000,1401570900,12670,12670,12670,12670,0
20230809,182900,1401570900,12670,12670,12670,12670,0
20230809,182800,1401570900,12670,12670,12670,12670,0
20230809,182700,1401570900,12670,12670,12670,12670,0
20230809,182600,1401570900,12670,12670,12670,12670,0
20230809,182500,1401570900,12670,12670,12670,12670,0
20230809,182400,1401570900,12670,12670,12670,12670,0
20230809,182300,1401570900,12670,12670,12670,12670,0
20230809,182200,1401570900,12670,12670,12670,12670,0
20230809,182100,1401570900,12670,12670,12670,12670,0
20230809,182000,1401570900,12670,12670,12670,12670,0
20230809,181900,1401570900,12670,12670,12670,12670,0
20230809,181800,1401570900,12670,12670,12670,12670,5570
20230809,181700,1401570900,12670,12670,12670,12670,0
20230809,181600,1401570900,12670,12670,12670,12670,0
20230809,181500,1401570900,12670,12670,12670,12670,0
20230809,181400,1401570900,12670,12670,12670,12670,0
20230809,181300,1401570900,12670,12670,12670,12670,0
20230809,181200,1401570900,12670,12670,12670,12670,0
20230809,181100,1401570900,12670,12670,12670,12670,0
20230809,181000,1401570900,12670,12670,12670,12670,0
20230809,180900,1401570900,12670,12670,12670,12670,0
20230809,180800,1401570900,12670,12670,12670,12670,0
20230809,180700,1401570900,12670,12670,12670,12670,0
20230809,180600,1401570900,12670,12670,12670,12670,0
20230809,180500,1401570900,12670,12670,12670,12670,0
20230809,180400,1401570900,12670,12670,12670,12670,0
20230809,180300,1401570900,12670,12670,12670,12670,0
20230809,180200,1401570900,12670,12670,12670,12670,0
20230809,180100,1401570900,12670,12670,12670,12670,0
20230809,180000,1401570900,12670,12670,12670,12670,0
20230809,175900,1401570900,12670,12670,12670,12670,0
20230809,175800,1401570900,12670,12670,12670,12670,0
20230809,175700,1401570900,12670,12670,12670,12670,0
20230809,175600,1401570900,12670,12670,12670,12670,0
20230809,175500,1401570900,12670,12670,12670,12670,0
20230809,175400,1401570900,12670,12670,12670,12670,0
20230809,175300,1401570900,12670,12670,12670,12670,0
20230809,175200,1401570900,12670,12670,12670,12670,0
20230809,175100,1401570900,12670,12670,12670,12670,0
20230809,175000,1401570900,12670,12670,12670,12670,0
20230809,174900,1401570900,12670,12670,12670,12670,0
20230809,174800,1401570900,12670,12670,12670,12670,5570
20230809,174700,1401570900,12670,12670,12670,12670,0
20230809,174600,1401570900,12670,12670,12670,12670,0
20230809,174500,1401570900,12670,12670,12670,12670,0
20230809,174400,1401570900,12670,12670,12670,12670,0
20230809,174300,1401570900,12670,12670,12670,12670,0
20230809,174200,1401570900,12670,12670,12670,12670,0
20230809,174100,1401570900,12670,12670,12670,12670,0
20230809,174000,1401570900,12670,12670,12670,12670,0
20230809,173900,1401570900,12670,12670,12670,12670,0
20230809,173800,1401570900,12670,12670,12670,12670,0
20230809,173700,1401570900,12670,12670,12670,12670,0
20230809,173600,1401570900,12670,12670,12670,12670,0
20230809,173500,1401570900,12670,12670,12670,12670,0
20230809,173400,1401570900,12670,12670,12670,12670,0
20230809,173300,1401570900,12670,12670,12670,12670,0
20230809,173200,1401570900,12670,12670,12670,12670,0
20230809,173100,1401570900,12670,12670,12670,12670,0
20230809,173000,1401570900,12670,12670,12670,12670,0
20230809,172900,1401570900,12670,12670,12670,12670,0
20230809,172800,1401570900,12670,12670,12670,12670,0
20230809,172700,1401570900,12670,12670,12670,12670,0
20230809,172600,1401570900,12670,12670,12670,12670,0
20230809,172500,1401570900,12670,12670,12670,12670,0
20230809,172400,1401570900,12670,12670,12670,12670,0
20230809,172300,1401570900,12670,12670,12670,12670,0
20230809,172200,1401570900,12670,12670,12670,12670,0
20230809,172100,1401570900,12670,12670,12670,12670,0
20230809,172000,1401570900,12670,12670,12670,12670,0
20230809,171900,1401570900,12670,12670,12670,12670,0
20230809,171800,1401570900,12670,12670,12670,12670,5570
20230809,171700,1401570900,12670,12670,12670,12670,0
20230809,171600,1401570900,12670,12670,12670,12670,0
20230809,171500,1401570900,12670,12670,12670,12670,0
20230809,171400,1401570900,12670,12670,12670,12670,0
20230809,171300,1401570900,12670,12670,12670,12670,0
20230809,171200,1401570900,12670,12670,12670,12670,0
20230809,171100,1401570900,12670,12670,12670,12670,0
20230809,171000,1401570900,12670,12670,12670,12670,0
20230809,170900,1401570900,12670,12670,12670,12670,0
20230809,170800,1401570900,12670,12670,12670,12670,0
20230809,170700,1401570900,12670,12670,12670,12670,0
20230809,170600,1401570900,12670,12670,12670,12670,0
20230809,170500,1401570900,12670,12670,12670,12670,0
20230809,170400,1401570900,12670,12670,12670,12670,0
20230809,170300,1401570900,12670,12670,12670,12670,0
20230809,170200,1401570900,12670,12670,12670,12670,0
20230809,170100,1401570900,12670,12670,12670,12670,0
20230809,170000,1401570900,12670,12670,12670,12670,0
20230809,165900,1401570900,12670,12670,12670,12670,0
20230809,165800,1401570900,12670,12670,12670,12670,0
20230809,165700,1401570900,12670,12670,12670,12670,0
20230809,165600,1401570900,12670,12670,12670,12670,0
20230809,165500,1401570900,12670,12670,12670,12670,0
20230809,165400,1401570900,12670,12670,12670,12670,0
20230809,165300,1401570900,12670,12670,12670,12670,0
20230809,165200,1401570900,12670,12670,12670,12670,0
20230809,165100,1401570900,12670,12670,12670,12670,0
20230809,165000,1401570900,12670,12670,12670,12670,0
20230809,164900,1401570900,12670,12670,12670,12670,0
20230809,164800,1401570900,12670,12670,12670,12670,5570
20230809,164700,1401570900,12670,12670,12670,12670,0
20230809,164600,1401570900,12670,12670,12670,12670,0
20230809,164500,1401570900,12670,12670,12670,12670,0
20230809,164400,1401570900,12670,12670,12670,12670,0
20230809,164300,1401570900,12670,12670,12670,12670,0
20230809,164200,1401570900,12670,12670,12670,12670,0
20230809,164100,1401570900,12670,12670,12670,12670,0
20230809,164000,1401570900,12670,12670,12670,12670,0
20230809,163900,1401570900,12670,12670,12670,12670,0
20230809,163800,1401570900,12670,12670,12670,12670,0
20230809,163700,1401570900,12670,12670,12670,12670,0
20230809,163600,1401570900,12670,12670,12670,12670,0
20230809,163500,1401570900,12670,12670,12670,12670,0
20230809,163400,1401570900,12670,12670,12670,12670,0
20230809,163300,1401570900,12670,12670,12670,12670,0
20230809,163200,1401570900,12670,12670,12670,12670,0
20230809,163100,1401570900,12670,12670,12670,12670,0
20230809,163000,1401570900,12670,12670,12670,12670,0
20230809,162900,1401570900,12670,12670,12670,12670,0
20230809,162800,1401570900,12670,12670,12670,12670,0
20230809,162700,1401570900,12670,12670,12670,12670,0
20230809,162600,1401570900,12670,12670,12670,12670,0
20230809,162500,1401570900,12670,12670,12670,12670,0
20230809,162400,1401570900,12670,12670,12670,12670,0
20230809,162300,1401570900,12670,12670,12670,12670,0
20230809,162200,1401570900,12670,12670,12670,12670,0
20230809,162100,1401570900,12670,12670,12670,12670,0
20230809,162000,1401570900,12670,12670,12670,12670,0
20230809,161900,1401570900,12670,12670,12670,12670,0
20230809,161800,1401570900,12670,12670,12670,12670,5570
20230809,161700,1401570900,12670,12670,12670,12670,0
20230809,161600,1401570900,12670,12670,12670,12670,0
20230809,161500,1401570900,12670,12670,12670,12670,0
20230809,161400,1401570900,12670,12670,12670,12670,0
20230809,161300,1401570900,12670,12670,12670,12670,0
20230809,161200,1401570900,12670,12670,12670,12670,0
20230809,161100,1401570900,12670,12670,12670,12670,0
20230809,161000,1401570900,12670,12670,12670,12670,0
20230809,160900,1401570900,12670,12670,12670,12670,0
20230809,160800,1401570900,12670,12670,12670,12670,0
20230809,160700,1401570900,12670,12670,12670,12670,0
20230809,160600,1401570900,12670,12670,12670,12670,0
20230809,160500,1401570900,12670,12670,12670,12670,0
20230809,160400,1401570900,12670,12670,12670,12670,0
20230809,160300,1401570900,12670,12670,12670,12670,0
20230809,160200,1401570900,12670,12670,12670,12670,0
20230809,160100,1401570900,12670,12670,12670,12670,0
20230809,160000,1401570900,12670,12670,12670,12670,0
20230809,155900,1401570900,12670,12670,12670,12670,0
20230809,155800,1401570900,12670,12670,12670,12670,0
20230809,155700,1401570900,12670,12670,12670,12670,0
20230809,155600,1401570900,12670,12670,12670,12670,0
20230809,155500,1401570900,12670,12670,12670,12670,0
20230809,155400,1401570900,12670,12670,12670,12670,0
20230809,155300,1401570900,12670,12670,12670,12670,0
20230809,155200,1401570900,12670,12670,12670,12670,0
20230809,155100,1401570900,12670,12670,12670,12670,0
20230809,155000,1401570900,12670,12670,12670,12670,0
20230809,154900,1401570900,12670,12670,12670,12670,0
20230809,154800,1401570900,12670,12670,12670,12670,5570
20230809,154700,1401570900,12670,12670,12670,12670,0
20230809,154600,1401570900,12670,12670,12670,12670,0
20230809,154500,1401570900,12670,12670,12670,12670,0
20230809,154400,1401570900,12670,12670,12670,12670,0
20230809,154300,1401570900,12670,12670,12670,12670,0
20230809,154200,1401570900,12670,12670,12670,12670,0
20230809,154100,1401570900,12670,12670,12670,12670,0
20230809,154000,1401570900,12670,12670,12670,12670,0
20230809,153900,1401570900,12670,12670,12670,12670,0
20230809,153800,1401570900,12670,12670,12670,12670,0
20230809,153700,1401570900,12670,12670,12670,12670,0
20230809,153600,1401570900,12670,12670,12670,12670,0
20230809,153500,1401570900,12670,12670,12670,12670,0
20230809,153400,1401570900,12670,12670,12670,12670,0
20230809,153300,1401570900,12670,12670,12670,12670,0
20230809,153200,1401570900,12670,12670,12670,12670,0
20230809,153100,1401570900,12670,12670,12670,12670,0
20230809,153000,1401570900,12670,12670,12670,12670,5570
20230809,152900,1330999000,12670,12670,12670,12670,0
20230809,152800,1330999000,12670,12670,12670,12670,0
20230809,152700,1330999000,12670,12670,12670,12670,0
20230809,152600,1330999000,12670,12670,12670,12670,0
20230809,152500,1330999000,12670,12670,12670,12670,0
20230809,152400,1330999000,12670,12670,12670,12670,0
20230809,152300,1330999000,12670,12670,12670,12670,0
20230809,152200,1330999000,12670,12670,12670,12670,0
20230809,152100,1330999000,12670,12670,12670,12670,0
20230809,152000,1330999000,12670,12670,12670,12670,0
20230809,151900,1330999000,12670,12670,12670,12670,48
20230809,151800,1330390840,12670,12660,12670,12620,86
20230809,151700,1329302600,12660,12650,12660,12650,194
20230809,151600,1326846860,12650,12650,12650,12650,23
20230809,151500,1326555910,12610,12640,12640,12610,27
20230809,151400,1326215260,12660,12600,12660,12600,47
20230809,151300,1325622260,12590,12600,12660,12590,228
20230809,151200,1322749010,12590,12560,12590,12560,68
20230809,151100,1321893010,12550,12570,12570,12550,1543
20230809,151000,1302525040,12550,12580,12580,12550,3099
20230809,150900,1263572610,12580,12580,12580,12580,185
20230809,150800,1261245310,12580,12580,12580,12580,296
20230809,150700,1257521630,12580,12590,12590,12580,262
20230809,150600,1254223060,12590,12580,12590,12580,117
20230809,150500,1252750730,12590,12590,12590,12580,629
20230809,150400,1244836230,12580,12590,12590,12580,120
20230809,150300,1243326180,12590,12590,12590,12580,221
20230809,150200,1240545110,12580,12590,12590,12580,109
20230809,150100,1239173500,12590,12580,12590,12580,333
20230809,150000,1234983050,12580,12580,12580,12580,208
20230809,145900,1232366410,12580,12580,12580,12580,202
20230809,145800,1229825250,12590,12580,12590,12580,194
20230809,145700,1227382830,12580,12590,12590,12580,73
20230809,145600,1226464480,12580,12580,12590,12580,260
20230809,145500,1223192680,12580,12580,12580,12570,564
20230809,145400,1216098280,12580,12590,12600,12580,1699
20230809,145300,1194722040,12590,12600,12600,12590,86
20230809,145200,1193639040,12590,12600,12600,12590,219
20230809,145100,1190881810,12600,12600,12620,12600,191
20230809,145000,1188474690,12610,12610,12640,12610,101
20230809,144900,1187199590,12640,12620,12640,12610,227
20230809,144800,1184333200,12620,12600,12620,12590,496
20230809,144700,1178080800,12600,12590,12610,12590,141
20230809,144600,1176304110,12590,12620,12620,12590,193
20230809,144500,1173872650,12610,12590,12620,12590,238
20230809,144400,1170871630,12590,12580,12610,12580,326
20230809,144300,1166766420,12580,12580,12590,12580,270
20230809,144200,1163369170,12580,12580,12590,12580,362
20230809,144100,1158815070,12570,12570,12580,12570,338
20230809,144000,1154566260,12570,12580,12580,12570,28
20230809,143900,1154214060,12570,12580,12590,12570,290
20230809,143800,1150566540,12590,12580,12590,12580,125
20230809,143700,1148993890,12580,12590,12590,12580,262
20230809,143600,1145697830,12580,12580,12590,12580,178
20230809,143500,1143458200,12580,12570,12580,12570,333
20230809,143400,1139271110,12570,12580,12580,12570,198
20230809,143300,1136781000,12580,12570,12580,12570,131
20230809,143200,1135134000,12570,12570,12580,12570,286
20230809,143100,1131538170,12570,12570,12570,12570,245
20230809,143000,1128458520,12570,12570,12580,12570,210
20230809,142900,1125818740,12570,12580,12580,12570,99
20230809,142800,1124574040,12570,12570,12580,12570,225
20230809,142700,1121745780,12560,12570,12570,12560,66
20230809,142600,1120916170,12580,12570,12580,12570,389
20230809,142500,1116025840,12570,12570,12570,12570,116
20230809,142400,1114567720,12570,12590,12590,12570,1043
20230809,142300,1101449680,12590,12590,12590,12580,213
20230809,142200,1098770050,12590,12590,12590,12580,212
20230809,142100,1096103050,12590,12580,12590,12580,155
20230809,142000,1094152330,12580,12580,12590,12580,147
20230809,141900,1092303060,12570,12570,12580,12570,273
20230809,141800,1088870840,12570,12580,12580,12570,28
20230809,141700,1088518610,12580,12580,12590,12580,244
20230809,141600,1085448990,12580,12580,12590,12580,166
20230809,141500,1083359760,12590,12580,12590,12580,210
20230809,141400,1080717890,12580,12570,12590,12570,267
20230809,141300,1077359850,12570,12570,12580,12570,228
20230809,141200,1074493880,12570,12570,12580,12570,72
20230809,141100,1073588830,12580,12580,12580,12570,216
20230809,141000,1070872230,12590,12580,12600,12580,145
20230809,140900,1069046910,12580,12590,12590,12580,798
20230809,140800,1059001530,12590,12590,12600,12590,311
20230809,140700,1055086030,12590,12590,12600,12590,75
20230809,140600,1054141760,12590,12610,12610,12590,320
20230809,140500,1050111680,12600,12590,12600,12590,152
20230809,140400,1048196520,12590,12600,12600,12590,228
20230809,140300,1045324410,12600,12600,12610,12600,83
20230809,140200,1044278510,12600,12610,12610,12600,179
20230809,140100,1042022010,12620,12580,12620,12580,276
20230809,140000,1038542530,12580,12620,12620,12580,195
20230809,135900,1036083810,12610,12620,12620,12610,233
20230809,135800,1033144110,12620,12640,12640,12620,27
20230809,135700,1032803090,12650,12630,12650,12630,13
20230809,135600,1032638700,12630,12580,12680,12580,415
20230809,135500,1027399760,12580,12610,12610,12580,134
20230809,135400,1025713740,12580,12630,12630,12580,204
20230809,135300,1023138940,12580,12570,12590,12570,916
20230809,135200,1011620720,12570,12570,12570,12570,75
20230809,135100,1010677970,12570,12580,12680,12570,1068
20230809,135000,997215560,12600,12600,12620,12580,196
20230809,134900,994745620,12590,12590,12590,12590,298
20230809,134800,990993800,12590,12580,12590,12580,129
20230809,134700,989370890,12590,12590,12590,12580,210
20230809,134600,986727710,12610,12600,12630,12600,344
20230809,134500,982387460,12590,12590,12600,12590,248
20230809,134400,979264040,12590,12610,12610,12590,1232
20230809,134300,963738630,12610,12610,12610,12610,481
20230809,134200,957673220,12610,12650,12650,12610,93
20230809,134100,956498480,12650,12570,12680,12570,421
20230809,134000,951193690,12570,12610,12620,12570,279
20230809,133900,947679110,12600,12560,12600,12560,975
20230809,133800,935415540,12560,12610,12610,12560,1735
20230809,133700,913595600,12610,12610,12610,12600,388
20230809,133600,908703620,12610,12630,12630,12610,180
20230809,133500,906432750,12610,12660,12660,12610,1905
20230809,133400,882344620,12660,12670,12670,12660,836
20230809,133300,871760070,12670,12680,12680,12670,21
20230809,133200,871493840,12670,12660,12680,12660,292
20230809,133100,867793970,12690,12650,12690,12650,160
20230809,133000,865764560,12650,12760,12760,12620,2644
20230809,132900,832186550,12760,12790,12790,12760,1139
20230809,132800,817634720,12790,12800,12800,12780,183
20230809,132700,815293870,12800,12790,12800,12780,238
20230809,132600,812251050,12780,12780,12790,12780,87
20230809,132500,811139090,12790,12780,12790,12780,575
20230809,132400,803790570,12780,12770,12780,12770,10
20230809,132300,803662780,12770,12810,12810,12760,132
20230809,132200,801976070,12800,12850,12850,12770,7311
20230809,132100,708328180,12850,12850,12860,12850,8
20230809,132000,708225360,12850,12850,12860,12850,22
20230809,131900,707942560,12850,12850,12860,12850,4
20230809,131800,707891150,12850,12850,12860,12850,206
20230809,131700,705244040,12850,12850,12860,12850,18
20230809,131600,705012640,12850,12850,12850,12850,5
20230809,131500,704948390,12850,12870,12870,12850,613
20230809,131400,697065180,12860,12860,12870,12860,227
20230809,131300,694143950,12870,12860,12870,12860,3
20230809,131200,694105360,12860,12870,12870,12860,13
20230809,131100,693938090,12870,12890,12890,12870,392
20230809,131000,688890650,12890,12880,12890,12880,27
20230809,130900,688542630,12880,12880,12880,12880,5
20230809,130800,688478230,12880,12880,12890,12880,5
20230809,130700,688413820,12890,12880,12890,12880,35
20230809,130600,687962690,12880,12880,12880,12880,6
20230809,130500,687885410,12880,12890,12890,12880,6
20230809,130400,687808110,12880,12880,12880,12880,5
20230809,130300,687743710,12880,12890,12890,12880,6
20230809,130200,687666420,12890,12890,12900,12890,105
20230809,130100,686312920,12900,12890,12900,12890,222
20230809,130000,683449670,12890,12890,12890,12890,5
20230809,125900,683385220,12890,12890,12890,12880,20
20230809,125800,683127450,12890,12890,12890,12890,81
20230809,125700,682083360,12890,12880,12890,12880,56
20230809,125600,681361580,12880,12880,12880,12880,4
20230809,125500,681310060,12880,12880,12890,12880,21
20230809,125400,681039500,12880,12880,12890,12880,20
20230809,125300,680781750,12880,12880,12890,12880,5
20230809,125200,680717340,12880,12880,12880,12880,6
20230809,125100,680640060,12880,12880,12890,12880,7
20230809,125000,680549890,12880,12880,12890,12880,7
20230809,124900,680459720,12880,12870,12880,12870,41
20230809,124800,679931650,12870,12870,12870,12870,5
20230809,124700,679867300,12870,12870,12870,12870,8
20230809,124600,679764340,12870,12870,12880,12870,15
20230809,124500,679571190,12870,12870,12870,12870,5
20230809,124400,679506840,12870,12870,12870,12870,2
20230809,124300,679481100,12870,12870,12870,12870,4
20230809,124200,679429620,12880,12870,12880,12870,25
20230809,124100,679107660,12880,12870,12880,12870,15
20230809,124000,678914510,12870,12880,12880,12870,6
20230809,123900,678837280,12870,12870,12880,12870,9
20230809,123800,678721410,12870,12860,12870,12860,21
20230809,123700,678451150,12860,12860,12860,12860,4
20230809,123600,678399710,12860,12850,12900,12850,207
20230809,123500,675734120,12850,12850,12860,12850,7
20230809,123400,675644160,12850,12850,12850,12850,4
20230809,123300,675592760,12850,12850,12850,12850,6
20230809,123200,675515660,12850,12850,12850,12850,7
20230809,123100,675425710,12850,12860,12860,12850,26
20230809,123000,675091390,12850,12850,12850,12850,11
20230809,122900,674950040,12850,12850,12850,12850,8
20230809,122800,674847240,12850,12850,12860,12850,11
20230809,122700,674705840,12850,12860,12860,12850,6
20230809,122600,674628720,12860,12850,12860,12850,29
20230809,122500,674255840,12850,12850,12850,12850,5
20230809,122400,674191590,12850,12840,12850,12840,23
20230809,122300,673896050,12840,12850,12850,12840,9
20230809,122200,673780460,12850,12840,12850,12840,95
20230809,122100,672559950,12840,12840,12840,12840,6
20230809,122000,672482910,12840,12840,12840,12840,2
20230809,121900,672457230,12840,12840,12840,12840,5
20230809,121800,672393030,12840,12840,12840,12840,4
20230809,121700,672341670,12840,12840,12850,12840,12
20230809,121600,672187500,12840,12860,12860,12840,1265
20230809,121500,655931280,12870,12870,12870,12870,1093
20230809,121400,641864370,12870,12880,12880,12870,358
20230809,121300,637253340,12880,12890,12890,12880,7
20230809,121200,637163160,12880,12890,12890,12880,8
20230809,121100,637060070,12890,12890,12900,12890,6
20230809,121000,636982720,12890,12890,12890,12890,7
20230809,120900,636892490,12900,12900,12930,12890,111
20230809,120800,635460250,12890,12890,12900,12890,28
20230809,120700,635099080,12890,12890,12890,12890,7
20230809,120600,635008850,12890,12890,12900,12890,10
20230809,120500,634879940,12890,12890,12900,12890,43
20230809,120400,634325400,12890,12890,12900,12890,192
20230809,120300,631848660,12890,12890,12900,12890,13
20230809,120200,631681030,12890,12900,12900,12890,8
20230809,120100,631577890,12890,12890,12890,12890,9
20230809,120000,631461880,12890,12890,12890,12890,4
20230809,115900,631410320,12890,12890,12890,12890,9
20230809,115800,631294310,12890,12880,12890,12880,30
20230809,115700,630907650,12880,12880,12890,12880,26
20230809,115600,630572570,12880,12880,12880,12880,2
20230809,115500,630546810,12880,12880,12880,12880,5
20230809,115400,630482410,12880,12880,12890,12880,6
20230809,115300,630405120,12890,12890,12890,12890,334
20230809,115200,626099860,12910,12890,12910,12890,155
20230809,115100,624100340,12890,12890,12890,12890,4
20230809,115000,624048780,12890,12890,12900,12890,253
20230809,114900,620785110,12890,12890,12900,12890,35
20230809,114800,620333860,12900,12900,12900,12890,61
20230809,114700,619547010,12900,12890,12900,12890,12
20230809,114600,619392310,12890,12890,12890,12890,27
20230809,114500,619044280,12890,12890,12890,12890,7
20230809,114400,618954050,12890,12890,12900,12890,15
20230809,114300,618760580,12890,12890,12900,12890,20
20230809,114200,618502620,12890,12890,12890,12890,6
20230809,114100,618425280,12890,12900,12900,12890,249
20230809,114000,615213210,12900,12890,12900,12890,155
20230809,113900,613213760,12890,12890,12890,12890,24
20230809,113800,612904400,12890,12890,12890,12890,4
20230809,113700,612852840,12890,12890,12890,12890,6
20230809,113600,612775500,12890,12890,12890,12890,8
20230809,113500,612672380,12890,12890,12900,12890,11
20230809,113400,612530580,12890,12890,12890,12890,7
20230809,113300,612440350,12890,12890,12890,12890,3
20230809,113200,612401680,12890,12880,12890,12880,27
20230809,113100,612053670,12880,12880,12880,12880,15
20230809,113000,611860470,12880,12880,12890,12880,61
20230809,112900,611074210,12880,12890,12890,12880,5
20230809,112800,611009800,12890,12880,12890,12880,38
20230809,112700,610520040,12880,12880,12880,12880,2
20230809,112600,610494280,12880,12880,12880,12880,20
20230809,112500,610236680,12880,12880,12880,12880,5
20230809,112400,610172280,12880,12880,12890,12880,33
20230809,112300,609747160,12880,12880,12880,12880,5
20230809,112200,609682760,12880,12880,12880,12880,3
20230809,112100,609644120,12880,12920,12920,12880,111
20230809,112000,608213620,12920,12920,12920,12920,4
20230809,111900,608161940,12930,12940,12940,12930,14
20230809,111800,607980790,12940,12930,12950,12930,233
20230809,111700,604964920,12950,12950,12970,12930,1605
20230809,111600,584174910,12950,12900,12950,12890,431
20230809,111500,578593960,12900,12880,12900,12880,402
20230809,111400,573408470,12890,12870,12890,12870,38
20230809,111300,572919030,12870,12870,12870,12870,6
20230809,111200,572841810,12870,12870,12870,12870,12
20230809,111100,572687370,12870,12880,12880,12870,6
20230809,111000,572610140,12890,12850,12890,12850,17
20230809,110900,572391310,12860,12840,12860,12840,34
20230809,110800,571954230,12840,12820,12850,12820,468
20230809,110700,565942130,12820,12820,12840,12820,8
20230809,110600,565839510,12840,12820,12840,12820,113
20230809,110500,564388770,12830,12850,12850,12830,151
20230809,110400,562450720,12850,12830,12860,12830,121
20230809,110300,560895990,12840,12840,12840,12840,10
20230809,110200,560767590,12850,12820,12850,12820,16
20230809,110100,560562320,12870,12850,12870,12820,2004
20230809,110000,534855150,12900,12840,12900,12840,112
20230809,105900,533411900,12830,12850,12850,12820,138
20230809,105800,531640160,12850,12870,12870,12850,116
20230809,105700,530148280,12880,12890,12900,12880,715
20230809,105600,520937300,12890,12890,12900,12890,195
20230809,105500,518423690,12890,12880,12890,12880,16
20230809,105400,518217460,12890,12880,12890,12880,29
20230809,105300,517843910,12890,12900,12900,12890,384
20230809,105200,512892020,12900,12890,12900,12890,48
20230809,105100,512273090,12890,12890,12900,12890,12
20230809,105000,512118400,12890,12940,12940,12890,2094
20230809,104900,485061200,12950,12950,12950,12950,200
20230809,104800,482471200,12950,12960,12960,12950,258
20230809,104700,479128580,12950,12950,12960,12950,27
20230809,104600,478778920,12950,12970,12970,12950,14
20230809,104500,478597420,12960,12970,12970,12960,57
20230809,104400,477858140,12970,12970,12970,12970,29
20230809,104300,477482010,12970,12970,12970,12970,57
20230809,104200,476742720,13000,12970,13000,12970,44
20230809,104100,476171840,12970,12940,12970,12940,453
20230809,104000,470300770,12940,12930,12950,12930,44
20230809,103900,469731270,12930,12930,12930,12930,6
20230809,103800,469653690,12930,12930,12930,12930,4
20230809,103700,469601970,12930,12950,12960,12930,11
20230809,103600,469459540,12950,12930,12950,12930,81
20230809,103500,468411750,12930,12930,12930,12930,21
20230809,103400,468140220,12930,12930,12940,12930,32
20230809,103300,467726440,12930,12920,12940,12920,181
20230809,103200,465387850,12920,12930,12950,12920,39
20230809,103100,464883500,12930,12920,12930,12910,142
20230809,103000,463048880,12920,12940,12940,12920,724
20230809,102900,453688040,12940,12950,12950,12940,112
20230809,102800,452238640,12950,12960,12960,12950,168
20230809,102700,450062410,12960,12980,12990,12960,1375
20230809,102600,432220250,12980,12990,12990,12980,56
20230809,102500,431493160,12990,13000,13000,12990,426
20230809,102400,425959120,13000,12990,13000,12980,129
20230809,102300,424283670,12990,12990,12990,12980,10
20230809,102200,424153800,12980,13000,13020,12980,915
20230809,102100,412274050,13000,13030,13030,13000,983
20230809,102000,399482480,13030,13060,13060,13030,39
20230809,101900,398973990,13080,13040,13080,13040,528
20230809,101800,392081110,13030,13040,13050,13030,318
20230809,101700,387935690,13040,13040,13050,13040,24
20230809,101600,387622680,13030,13030,13030,13030,1
20230809,101500,387609650,13030,13050,13080,13030,188
20230809,101400,385154690,13060,13040,13060,13040,66
20230809,101300,384293390,13040,13060,13060,13040,626
20230809,101200,376130000,13060,13060,13070,13040,649
20230809,101100,367655340,13060,13080,13080,13060,72
20230809,101000,366714310,13090,13100,13120,13070,106
20230809,100900,365325350,13100,13120,13120,13100,62
20230809,100800,364512070,13120,13150,13150,13120,189
20230809,100700,362029660,13170,13180,13180,13150,567
20230809,100600,354572000,13180,13210,13210,13180,114
20230809,100500,353066380,13210,13220,13310,13210,456
20230809,100400,347015310,13210,13180,13220,13180,53
20230809,100300,346315950,13180,13180,13180,13180,5
20230809,100200,346250050,13190,13200,13210,13190,25
20230809,100100,345920070,13210,13220,13280,13210,21
20230809,100000,345642280,13200,13210,13210,13170,175
20230809,095900,343333810,13230,13170,13230,13170,362
20230809,095800,338562660,13180,13170,13180,13170,73
20230809,095700,337601100,13170,13180,13190,13170,39
20230809,095600,337087110,13170,13180,13180,13170,53
20230809,095500,336388730,13170,13170,13180,13170,6
20230809,095400,336309700,13170,13170,13170,13170,7
20230809,095300,336217510,13170,13170,13200,13170,4
20230809,095200,336164800,13160,13160,13160,13160,6
20230809,095100,336085840,13160,13310,13320,13160,381
20230809,095000,331030600,13230,13160,13310,13150,406
20230809,094900,325679200,13150,13160,13170,13150,344
20230809,094800,321148790,13160,13160,13170,13150,231
20230809,094700,318109050,13160,13150,13160,13150,5
20230809,094600,318043280,13160,13150,13160,13150,33
20230809,094500,317609020,13150,13150,13170,13150,10
20230809,094400,317477400,13170,13200,13200,13170,79
20230809,094300,316435600,13200,13190,13200,13190,86
20230809,094200,315300440,13200,13200,13200,13200,11
20230809,094100,315155240,13200,13200,13210,13200,105
20230809,094000,313768940,13200,13230,13270,13200,431
20230809,093900,308070890,13230,13320,13330,13230,11
20230809,093800,307924980,13340,13300,13360,13260,442
20230809,093700,302049740,13270,13270,13300,13240,123
20230809,093600,300419660,13260,13200,13270,13200,693
20230809,093500,291259730,13190,13190,13210,13190,7
20230809,093400,291167350,13200,13200,13200,13200,95
20230809,093300,289913350,13190,13190,13190,13190,19
20230809,093200,289662740,13200,13200,13220,13190,317
20230809,093100,285481370,13200,13310,13310,13200,347
20230809,093000,280883420,13260,13150,13320,13150,713
20230809,092900,271446660,13220,13220,13220,13210,22
20230809,092800,271155910,13150,13180,13290,13150,849
20230809,092700,259897360,13130,13130,13130,13130,3
20230809,092600,259857970,13220,13180,13220,13100,922
20230809,092500,247732580,13180,13190,13190,13180,987
20230809,092400,234723870,13190,13190,13260,13170,1144
20230809,092300,219648130,13190,13200,13340,13190,198
20230809,092200,217031250,13150,13160,13200,13150,537
20230809,092100,209954290,13170,13080,13170,13060,143
20230809,092000,208080710,13080,13060,13080,13040,1308
20230809,091900,190984050,13030,13060,13070,13030,546
20230809,091800,183860170,13070,13020,13160,13020,955
20230809,091700,171345080,13020,13020,13020,13020,5
20230809,091600,171279980,13020,13020,13020,13020,6
20230809,091500,171201860,13000,13010,13030,13000,46
20230809,091400,170603120,13010,12990,13040,12990,44
20230809,091300,170029880,12980,13060,13060,12980,13
20230809,091200,169860900,12960,13000,13060,12960,184
20230809,091100,167470890,12970,12930,12970,12930,542
20230809,091000,160456170,12870,12970,12970,12810,1726
20230809,090900,138232280,12990,12770,13000,12770,4415
20230809,090800,81664790,12300,12300,12300,12300,0
20230809,090700,81664790,12300,13050,13060,12300,2459
20230809,090600,49750530,13040,13150,13150,13040,1414
20230809,090500,31204900,13160,13150,13160,13150,311
20230809,090400,27115240,13150,13150,13150,13150,376
20230809,090300,22170840,13150,13150,13150,13150,30
20230809,090200,21776340,13150,13240,13240,13150,274
20230809,090100,18168340,13290,13370,13370,13290,205
20230809,090000,15441240,13300,13380,13440,13300,1155