KissMeData/099430/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,194500,11136433960,8080,8080,8080,8080,28979
20230821,194400,11136433960,8080,8080,8080,8080,0
20230821,194300,11136433960,8080,8080,8080,8080,0
20230821,194200,11136433960,8080,8080,8080,8080,0
20230821,194100,11136433960,8080,8080,8080,8080,0
20230821,194000,11136433960,8080,8080,8080,8080,0
20230821,193900,11136433960,8080,8080,8080,8080,0
20230821,193800,11136433960,8080,8080,8080,8080,0
20230821,193700,11136433960,8080,8080,8080,8080,0
20230821,193600,11136433960,8080,8080,8080,8080,0
20230821,193500,11136433960,8080,8080,8080,8080,0
20230821,193400,11136433960,8080,8080,8080,8080,0
20230821,193300,11136433960,8080,8080,8080,8080,0
20230821,193200,11136433960,8080,8080,8080,8080,0
20230821,193100,11136433960,8080,8080,8080,8080,0
20230821,193000,11136433960,8080,8080,8080,8080,0
20230821,192900,11136433960,8080,8080,8080,8080,0
20230821,192800,11136433960,8080,8080,8080,8080,0
20230821,192700,11136433960,8080,8080,8080,8080,0
20230821,192600,11136433960,8080,8080,8080,8080,0
20230821,192500,11136433960,8080,8080,8080,8080,0
20230821,192400,11136433960,8080,8080,8080,8080,0
20230821,192300,11136433960,8080,8080,8080,8080,0
20230821,192200,11136433960,8080,8080,8080,8080,0
20230821,192100,11136433960,8080,8080,8080,8080,0
20230821,192000,11136433960,8080,8080,8080,8080,0
20230821,191900,11136433960,8080,8080,8080,8080,0
20230821,191800,11136433960,8080,8080,8080,8080,0
20230821,191700,11136433960,8080,8080,8080,8080,0
20230821,191600,11136433960,8080,8080,8080,8080,0
20230821,191500,11136433960,8080,8080,8080,8080,28979
20230821,191400,11136433960,8080,8080,8080,8080,0
20230821,191300,11136433960,8080,8080,8080,8080,0
20230821,191200,11136433960,8080,8080,8080,8080,0
20230821,191100,11136433960,8080,8080,8080,8080,0
20230821,191000,11136433960,8080,8080,8080,8080,0
20230821,190900,11136433960,8080,8080,8080,8080,0
20230821,190800,11136433960,8080,8080,8080,8080,0
20230821,190700,11136433960,8080,8080,8080,8080,0
20230821,190600,11136433960,8080,8080,8080,8080,0
20230821,190500,11136433960,8080,8080,8080,8080,0
20230821,190400,11136433960,8080,8080,8080,8080,0
20230821,190300,11136433960,8080,8080,8080,8080,0
20230821,190200,11136433960,8080,8080,8080,8080,0
20230821,190100,11136433960,8080,8080,8080,8080,0
20230821,190000,11136433960,8080,8080,8080,8080,0
20230821,185900,11136433960,8080,8080,8080,8080,0
20230821,185800,11136433960,8080,8080,8080,8080,0
20230821,185700,11136433960,8080,8080,8080,8080,0
20230821,185600,11136433960,8080,8080,8080,8080,0
20230821,185500,11136433960,8080,8080,8080,8080,0
20230821,185400,11136433960,8080,8080,8080,8080,0
20230821,185300,11136433960,8080,8080,8080,8080,0
20230821,185200,11136433960,8080,8080,8080,8080,0
20230821,185100,11136433960,8080,8080,8080,8080,0
20230821,185000,11136433960,8080,8080,8080,8080,0
20230821,184900,11136433960,8080,8080,8080,8080,0
20230821,184800,11136433960,8080,8080,8080,8080,0
20230821,184700,11136433960,8080,8080,8080,8080,0
20230821,184600,11136433960,8080,8080,8080,8080,0
20230821,184500,11136433960,8080,8080,8080,8080,28979
20230821,184400,11136433960,8080,8080,8080,8080,0
20230821,184300,11136433960,8080,8080,8080,8080,0
20230821,184200,11136433960,8080,8080,8080,8080,0
20230821,184100,11136433960,8080,8080,8080,8080,0
20230821,184000,11136433960,8080,8080,8080,8080,0
20230821,183900,11136433960,8080,8080,8080,8080,0
20230821,183800,11136433960,8080,8080,8080,8080,0
20230821,183700,11136433960,8080,8080,8080,8080,0
20230821,183600,11136433960,8080,8080,8080,8080,0
20230821,183500,11136433960,8080,8080,8080,8080,0
20230821,183400,11136433960,8080,8080,8080,8080,0
20230821,183300,11136433960,8080,8080,8080,8080,0
20230821,183200,11136433960,8080,8080,8080,8080,0
20230821,183100,11136433960,8080,8080,8080,8080,0
20230821,183000,11136433960,8080,8080,8080,8080,0
20230821,182900,11136433960,8080,8080,8080,8080,0
20230821,182800,11136433960,8080,8080,8080,8080,0
20230821,182700,11136433960,8080,8080,8080,8080,0
20230821,182600,11136433960,8080,8080,8080,8080,0
20230821,182500,11136433960,8080,8080,8080,8080,0
20230821,182400,11136433960,8080,8080,8080,8080,0
20230821,182300,11136433960,8080,8080,8080,8080,0
20230821,182200,11136433960,8080,8080,8080,8080,0
20230821,182100,11136433960,8080,8080,8080,8080,0
20230821,182000,11136433960,8080,8080,8080,8080,0
20230821,181900,11136433960,8080,8080,8080,8080,0
20230821,181800,11136433960,8080,8080,8080,8080,0
20230821,181700,11136433960,8080,8080,8080,8080,0
20230821,181600,11136433960,8080,8080,8080,8080,0
20230821,181500,11136433960,8080,8080,8080,8080,28979
20230821,181400,11136433960,8080,8080,8080,8080,0
20230821,181300,11136433960,8080,8080,8080,8080,0
20230821,181200,11136433960,8080,8080,8080,8080,0
20230821,181100,11136433960,8080,8080,8080,8080,0
20230821,181000,11136433960,8080,8080,8080,8080,0
20230821,180900,11136433960,8080,8080,8080,8080,0
20230821,180800,11136433960,8080,8080,8080,8080,0
20230821,180700,11136433960,8080,8080,8080,8080,0
20230821,180600,11136433960,8080,8080,8080,8080,0
20230821,180500,11136433960,8080,8080,8080,8080,0
20230821,180400,11136433960,8080,8080,8080,8080,0
20230821,180300,11136433960,8080,8080,8080,8080,0
20230821,180200,11136433960,8080,8080,8080,8080,0
20230821,180100,11136433960,8080,8080,8080,8080,0
20230821,180000,11136433960,8080,8080,8080,8080,0
20230821,175900,11136433960,8080,8080,8080,8080,0
20230821,175800,11136433960,8080,8080,8080,8080,0
20230821,175700,11136433960,8080,8080,8080,8080,0
20230821,175600,11136433960,8080,8080,8080,8080,0
20230821,175500,11136433960,8080,8080,8080,8080,0
20230821,175400,11136433960,8080,8080,8080,8080,0
20230821,175300,11136433960,8080,8080,8080,8080,0
20230821,175200,11136433960,8080,8080,8080,8080,0
20230821,175100,11136433960,8080,8080,8080,8080,0
20230821,175000,11136433960,8080,8080,8080,8080,0
20230821,174900,11136433960,8080,8080,8080,8080,0
20230821,174800,11136433960,8080,8080,8080,8080,0
20230821,174700,11136433960,8080,8080,8080,8080,0
20230821,174600,11136433960,8080,8080,8080,8080,0
20230821,174500,11136433960,8080,8080,8080,8080,28979
20230821,174400,11136433960,8080,8080,8080,8080,0
20230821,174300,11136433960,8080,8080,8080,8080,0
20230821,174200,11136433960,8080,8080,8080,8080,0
20230821,174100,11136433960,8080,8080,8080,8080,0
20230821,174000,11136433960,8080,8080,8080,8080,0
20230821,173900,11136433960,8080,8080,8080,8080,0
20230821,173800,11136433960,8080,8080,8080,8080,0
20230821,173700,11136433960,8080,8080,8080,8080,0
20230821,173600,11136433960,8080,8080,8080,8080,0
20230821,173500,11136433960,8080,8080,8080,8080,0
20230821,173400,11136433960,8080,8080,8080,8080,0
20230821,173300,11136433960,8080,8080,8080,8080,0
20230821,173200,11136433960,8080,8080,8080,8080,0
20230821,173100,11136433960,8080,8080,8080,8080,0
20230821,173000,11136433960,8080,8080,8080,8080,0
20230821,172900,11136433960,8080,8080,8080,8080,0
20230821,172800,11136433960,8080,8080,8080,8080,0
20230821,172700,11136433960,8080,8080,8080,8080,0
20230821,172600,11136433960,8080,8080,8080,8080,0
20230821,172500,11136433960,8080,8080,8080,8080,0
20230821,172400,11136433960,8080,8080,8080,8080,0
20230821,172300,11136433960,8080,8080,8080,8080,0
20230821,172200,11136433960,8080,8080,8080,8080,0
20230821,172100,11136433960,8080,8080,8080,8080,0
20230821,172000,11136433960,8080,8080,8080,8080,0
20230821,171900,11136433960,8080,8080,8080,8080,0
20230821,171800,11136433960,8080,8080,8080,8080,0
20230821,171700,11136433960,8080,8080,8080,8080,0
20230821,171600,11136433960,8080,8080,8080,8080,0
20230821,171500,11136433960,8080,8080,8080,8080,28979
20230821,171400,11136433960,8080,8080,8080,8080,0
20230821,171300,11136433960,8080,8080,8080,8080,0
20230821,171200,11136433960,8080,8080,8080,8080,0
20230821,171100,11136433960,8080,8080,8080,8080,0
20230821,171000,11136433960,8080,8080,8080,8080,0
20230821,170900,11136433960,8080,8080,8080,8080,0
20230821,170800,11136433960,8080,8080,8080,8080,0
20230821,170700,11136433960,8080,8080,8080,8080,0
20230821,170600,11136433960,8080,8080,8080,8080,0
20230821,170500,11136433960,8080,8080,8080,8080,0
20230821,170400,11136433960,8080,8080,8080,8080,0
20230821,170300,11136433960,8080,8080,8080,8080,0
20230821,170200,11136433960,8080,8080,8080,8080,0
20230821,170100,11136433960,8080,8080,8080,8080,0
20230821,170000,11136433960,8080,8080,8080,8080,0
20230821,165900,11136433960,8080,8080,8080,8080,0
20230821,165800,11136433960,8080,8080,8080,8080,0
20230821,165700,11136433960,8080,8080,8080,8080,0
20230821,165600,11136433960,8080,8080,8080,8080,0
20230821,165500,11136433960,8080,8080,8080,8080,0
20230821,165400,11136433960,8080,8080,8080,8080,0
20230821,165300,11136433960,8080,8080,8080,8080,0
20230821,165200,11136433960,8080,8080,8080,8080,0
20230821,165100,11136433960,8080,8080,8080,8080,0
20230821,165000,11136433960,8080,8080,8080,8080,0
20230821,164900,11136433960,8080,8080,8080,8080,0
20230821,164800,11136433960,8080,8080,8080,8080,0
20230821,164700,11136433960,8080,8080,8080,8080,0
20230821,164600,11136433960,8080,8080,8080,8080,0
20230821,164500,11136433960,8080,8080,8080,8080,28979
20230821,164400,11136433960,8080,8080,8080,8080,0
20230821,164300,11136433960,8080,8080,8080,8080,0
20230821,164200,11136433960,8080,8080,8080,8080,0
20230821,164100,11136433960,8080,8080,8080,8080,0
20230821,164000,11136433960,8080,8080,8080,8080,0
20230821,163900,11136433960,8080,8080,8080,8080,0
20230821,163800,11136433960,8080,8080,8080,8080,0
20230821,163700,11136433960,8080,8080,8080,8080,0
20230821,163600,11136433960,8080,8080,8080,8080,0
20230821,163500,11136433960,8080,8080,8080,8080,0
20230821,163400,11136433960,8080,8080,8080,8080,0
20230821,163300,11136433960,8080,8080,8080,8080,0
20230821,163200,11136433960,8080,8080,8080,8080,0
20230821,163100,11136433960,8080,8080,8080,8080,0
20230821,163000,11136433960,8080,8080,8080,8080,0
20230821,162900,11136433960,8080,8080,8080,8080,0
20230821,162800,11136433960,8080,8080,8080,8080,0
20230821,162700,11136433960,8080,8080,8080,8080,0
20230821,162600,11136433960,8080,8080,8080,8080,0
20230821,162500,11136433960,8080,8080,8080,8080,0
20230821,162400,11136433960,8080,8080,8080,8080,0
20230821,162300,11136433960,8080,8080,8080,8080,0
20230821,162200,11136433960,8080,8080,8080,8080,0
20230821,162100,11136433960,8080,8080,8080,8080,0
20230821,162000,11136433960,8080,8080,8080,8080,0
20230821,161900,11136433960,8080,8080,8080,8080,0
20230821,161800,11136433960,8080,8080,8080,8080,0
20230821,161700,11136433960,8080,8080,8080,8080,0
20230821,161600,11136433960,8080,8080,8080,8080,0
20230821,161500,11136433960,8080,8080,8080,8080,28979
20230821,161400,11136433960,8080,8080,8080,8080,0
20230821,161300,11136433960,8080,8080,8080,8080,0
20230821,161200,11136433960,8080,8080,8080,8080,0
20230821,161100,11136433960,8080,8080,8080,8080,0
20230821,161000,11136433960,8080,8080,8080,8080,0
20230821,160900,11136433960,8080,8080,8080,8080,0
20230821,160800,11136433960,8080,8080,8080,8080,0
20230821,160700,11136433960,8080,8080,8080,8080,0
20230821,160600,11136433960,8080,8080,8080,8080,0
20230821,160500,11136433960,8080,8080,8080,8080,0
20230821,160400,11136433960,8080,8080,8080,8080,0
20230821,160300,11136433960,8080,8080,8080,8080,0
20230821,160200,11136433960,8080,8080,8080,8080,0
20230821,160100,11136433960,8080,8080,8080,8080,0
20230821,160000,11136433960,8080,8080,8080,8080,0
20230821,155900,11136433960,8080,8080,8080,8080,0
20230821,155800,11136433960,8080,8080,8080,8080,0
20230821,155700,11136433960,8080,8080,8080,8080,0
20230821,155600,11136433960,8080,8080,8080,8080,0
20230821,155500,11136433960,8080,8080,8080,8080,0
20230821,155400,11136433960,8080,8080,8080,8080,0
20230821,155300,11136433960,8080,8080,8080,8080,0
20230821,155200,11136433960,8080,8080,8080,8080,0
20230821,155100,11136433960,8080,8080,8080,8080,0
20230821,155000,11136433960,8080,8080,8080,8080,0
20230821,154900,11136433960,8080,8080,8080,8080,0
20230821,154800,11136433960,8080,8080,8080,8080,0
20230821,154700,11136433960,8080,8080,8080,8080,0
20230821,154600,11136433960,8080,8080,8080,8080,0
20230821,154500,11136433960,8080,8080,8080,8080,28979
20230821,154400,11136433960,8080,8080,8080,8080,0
20230821,154300,11136433960,8080,8080,8080,8080,0
20230821,154200,11136433960,8080,8080,8080,8080,0
20230821,154100,11136433960,8080,8080,8080,8080,0
20230821,154000,11136433960,8080,8080,8080,8080,0
20230821,153900,11136433960,8080,8080,8080,8080,0
20230821,153800,11136433960,8080,8080,8080,8080,0
20230821,153700,11136433960,8080,8080,8080,8080,0
20230821,153600,11136433960,8080,8080,8080,8080,0
20230821,153500,11136433960,8080,8080,8080,8080,0
20230821,153400,11136433960,8080,8080,8080,8080,0
20230821,153300,11136433960,8080,8080,8080,8080,0
20230821,153200,11136433960,8080,8080,8080,8080,0
20230821,153100,11136433960,8080,8080,8080,8080,0
20230821,153000,11136433960,8080,8080,8080,8080,28979
20230821,152900,10902283640,8080,8080,8080,8080,0
20230821,152800,10902283640,8080,8080,8080,8080,0
20230821,152700,10902283640,8080,8080,8080,8080,0
20230821,152600,10902283640,8080,8080,8080,8080,0
20230821,152500,10902283640,8080,8080,8080,8080,0
20230821,152400,10902283640,8080,8080,8080,8080,0
20230821,152300,10902283640,8080,8080,8080,8080,0
20230821,152200,10902283640,8080,8080,8080,8080,0
20230821,152100,10902283640,8080,8080,8080,8080,0
20230821,152000,10902283640,8080,8080,8080,8080,0
20230821,151900,10902283640,8080,8070,8080,8060,9111
20230821,151800,10828721660,8060,8070,8080,8060,5738
20230821,151700,10782410860,8070,8060,8070,8060,5867
20230821,151600,10735115260,8060,8060,8060,8040,661
20230821,151500,10729794000,8050,8020,8060,8020,11135
20230821,151400,10640216170,8020,8030,8040,8020,923
20230821,151300,10632807720,8030,8030,8040,8020,1896
20230821,151200,10617586090,8030,8040,8050,8020,5455
20230821,151100,10573755010,8030,8040,8050,8030,2067
20230821,151000,10557146150,8040,8030,8050,8030,2300
20230821,150900,10538661500,8030,8030,8050,8020,7903
20230821,150800,10475128520,8000,8020,8020,8000,11495
20230821,150700,10383030500,8020,8030,8030,8020,2784
20230821,150600,10360696120,8020,8050,8050,8020,8036
20230821,150500,10296148770,8040,8050,8060,8040,2067
20230821,150400,10279516700,8040,8050,8060,8040,1165
20230821,150300,10270145600,8050,8050,8060,8050,2150
20230821,150200,10252837260,8060,8060,8060,8050,1000
20230821,150100,10244777270,8050,8060,8060,8050,991
20230821,150000,10236797520,8060,8050,8060,8050,1043
20230821,145900,10228400160,8040,8050,8050,8040,5569
20230821,145800,10183576570,8060,8070,8070,8050,2759
20230821,145700,10161337800,8060,8070,8080,8060,174
20230821,145600,10159933920,8070,8060,8070,8060,1595
20230821,145500,10147075270,8070,8070,8080,8070,681
20230821,145400,10141577160,8070,8080,8080,8070,782
20230821,145300,10135266120,8060,8060,8070,8060,902
20230821,145200,10127990880,8060,8070,8070,8060,7316
20230821,145100,10068987270,8070,8070,8070,8060,2875
20230821,145000,10045803890,8060,8070,8080,8060,3245
20230821,144900,10019613930,8070,8090,8090,8070,1220
20230821,144800,10009746810,8070,8090,8090,8070,5494
20230821,144700,9965363070,8090,8090,8090,8080,786
20230821,144600,9959008720,8090,8090,8090,8080,6090
20230821,144500,9909774780,8100,8110,8110,8090,483
20230821,144400,9905863120,8090,8110,8110,8090,2707
20230821,144300,9883949510,8110,8110,8120,8100,4791
20230821,144200,9845116610,8120,8140,8140,8110,4798
20230821,144100,9806163460,8140,8130,8140,8120,2668
20230821,144000,9784484760,8130,8120,8130,8120,705
20230821,143900,9778756180,8120,8120,8120,8120,763
20230821,143800,9772560620,8110,8120,8120,8110,1083
20230821,143700,9763771070,8120,8110,8130,8110,872
20230821,143600,9756692340,8110,8120,8120,8110,595
20230821,143500,9751863610,8120,8100,8120,8100,546
20230821,143400,9747434640,8110,8120,8120,8110,1570
20230821,143300,9734700210,8130,8130,8130,8110,1220
20230821,143200,9724788750,8130,8120,8130,8120,947
20230821,143100,9717096180,8120,8120,8130,8120,1556
20230821,143000,9704461440,8120,8110,8120,8110,512
20230821,142900,9700307810,8100,8100,8110,8100,1408
20230821,142800,9688898420,8100,8090,8100,8090,818
20230821,142700,9682272860,8100,8110,8110,8100,769
20230821,142600,9676037830,8110,8100,8110,8090,1415
20230821,142500,9664585640,8100,8100,8110,8090,366
20230821,142400,9661622560,8110,8100,8110,8090,1296
20230821,142300,9651135910,8090,8100,8110,8090,2572
20230821,142200,9630315950,8090,8120,8130,8080,16431
20230821,142100,9497328950,8120,8110,8120,8100,3451
20230821,142000,9469337410,8120,8110,8120,8110,1175
20230821,141900,9459806250,8110,8120,8120,8100,8061
20230821,141800,9394435960,8130,8130,8130,8130,63
20230821,141700,9393923770,8130,8120,8140,8120,2773
20230821,141600,9371380950,8140,8120,8140,8120,3634
20230821,141500,9341837830,8120,8130,8130,8110,4405
20230821,141400,9306078300,8130,8140,8140,8130,364
20230821,141300,9303118070,8130,8130,8140,8130,1841
20230821,141200,9288149240,8140,8150,8150,8140,520
20230821,141100,9283914820,8140,8150,8150,8140,445
20230821,141000,9280291600,8150,8130,8150,8130,2010
20230821,140900,9263929590,8130,8150,8150,8130,6328
20230821,140800,9212473820,8150,8150,8150,8140,1263
20230821,140700,9202189220,8150,8150,8150,8140,815
20230821,140600,9195547470,8150,8160,8160,8140,1426
20230821,140500,9183926760,8160,8160,8160,8150,933
20230821,140400,9176315290,8160,8140,8180,8130,8510
20230821,140300,9106986520,8160,8170,8170,8140,5933
20230821,140200,9058635700,8170,8150,8170,8150,5471
20230821,140100,9014012100,8160,8160,8160,8150,803
20230821,140000,9007466780,8160,8150,8160,8140,1665
20230821,135900,8993901340,8160,8150,8160,8140,1117
20230821,135800,8984798760,8150,8140,8150,8140,1821
20230821,135700,8969958910,8150,8140,8150,8130,1691
20230821,135600,8956197660,8140,8150,8150,8130,1244
20230821,135500,8946071170,8160,8150,8160,8140,237
20230821,135400,8944140110,8160,8140,8160,8140,397
20230821,135300,8940904450,8150,8130,8150,8120,5927
20230821,135200,8892713250,8120,8120,8130,8120,532
20230821,135100,8888390860,8120,8120,8130,8120,115
20230821,135000,8887457010,8130,8110,8130,8110,1622
20230821,134900,8874293580,8120,8130,8130,8100,4825
20230821,134800,8835149880,8130,8130,8130,8110,6519
20230821,134700,8782255070,8130,8120,8130,8120,1967
20230821,134600,8766281880,8130,8120,8130,8120,217
20230821,134500,8764518290,8130,8120,8130,8120,362
20230821,134400,8761578690,8130,8130,8130,8120,307
20230821,134300,8759084280,8130,8130,8130,8130,1002
20230821,134200,8750938020,8130,8120,8130,8120,1144
20230821,134100,8741642900,8130,8130,8130,8120,436
20230821,134000,8738101440,8130,8130,8130,8120,910
20230821,133900,8730710570,8120,8140,8140,8120,130
20230821,133800,8729654120,8140,8140,8150,8120,1076
20230821,133700,8720896770,8130,8140,8150,8110,5087
20230821,133600,8679559860,8150,8150,8150,8150,70
20230821,133500,8678989360,8150,8160,8160,8140,478
20230821,133400,8675097120,8150,8150,8160,8150,1208
20230821,133300,8665243960,8150,8160,8160,8150,1220
20230821,133200,8655298780,8160,8130,8160,8120,2596
20230821,133100,8634181460,8130,8140,8140,8110,4547
20230821,133000,8597264880,8140,8150,8150,8130,1323
20230821,132900,8586499610,8150,8140,8150,8140,1168
20230821,132800,8576985970,8150,8150,8160,8150,723
20230821,132700,8571092230,8160,8130,8160,8130,1217
20230821,132600,8561174080,8130,8140,8140,8130,2079
20230821,132500,8544256360,8130,8150,8160,8120,9754
20230821,132400,8464891690,8160,8160,8160,8150,963
20230821,132300,8457034740,8160,8180,8180,8160,3465
20230821,132200,8428729260,8180,8180,8180,8170,894
20230821,132100,8421424590,8180,8180,8200,8170,8938
20230821,132000,8348372900,8190,8190,8200,8180,4288
20230821,131900,8313277910,8190,8190,8200,8180,1609
20230821,131800,8300103610,8190,8200,8210,8170,10356
20230821,131700,8215240490,8210,8200,8210,8190,11902
20230821,131600,8117624010,8200,8180,8200,8170,5823
20230821,131500,8069950090,8180,8190,8200,8180,7092
20230821,131400,8011883930,8180,8170,8190,8160,4529
20230821,131300,7974840860,8180,8180,8180,8170,482
20230821,131200,7970899060,8190,8190,8190,8170,4324
20230821,131100,7935534800,8180,8180,8190,8170,5492
20230821,131000,7890607790,8180,8170,8180,8170,4265
20230821,130900,7855762670,8170,8160,8170,8150,8028
20230821,130800,7790240450,8160,8150,8160,8150,254
20230821,130700,7788168260,8140,8150,8150,8140,1183
20230821,130600,7778530660,8140,8140,8150,8140,230
20230821,130500,7776658440,8140,8140,8150,8130,4006
20230821,130400,7744052380,8140,8150,8150,8140,110
20230821,130300,7743156000,8140,8150,8150,8140,943
20230821,130200,7735477550,8150,8130,8150,8130,614
20230821,130100,7730475980,8130,8150,8160,8130,7352
20230821,130000,7670629990,8140,8150,8160,8140,4569
20230821,125900,7633386510,8150,8150,8160,8150,3415
20230821,125800,7605548590,8150,8150,8160,8150,3265
20230821,125700,7578921290,8160,8160,8160,8150,1005
20230821,125600,7570725490,8160,8140,8160,8140,12105
20230821,125500,7472103750,8140,8110,8140,8110,8484
20230821,125400,7403129420,8110,8120,8120,8110,1473
20230821,125300,7391175390,8110,8120,8120,8110,505
20230821,125200,7387078200,8110,8110,8120,8100,6835
20230821,125100,7331667450,8120,8130,8130,8120,9541
20230821,125000,7254128460,8140,8120,8140,8120,751
20230821,124900,7248023970,8120,8130,8140,8120,828
20230821,124800,7241292120,8130,8120,8140,8120,2315
20230821,124700,7222472570,8130,8140,8140,8130,2779
20230821,124600,7199876650,8140,8140,8140,8130,2034
20230821,124500,7183331940,8140,8140,8140,8130,897
20230821,124400,7176031060,8140,8130,8150,8130,1116
20230821,124300,7166951360,8130,8130,8150,8130,4578
20230821,124200,7129690910,8140,8110,8140,8090,15670
20230821,124100,7002485290,8110,8100,8120,8100,3004
20230821,124000,6978128260,8100,8110,8110,8100,4963
20230821,123900,6937923470,8110,8120,8120,8110,3225
20230821,123800,6911768710,8120,8130,8130,8100,5864
20230821,123700,6864238440,8140,8130,8140,8110,4677
20230821,123600,6826255420,8130,8130,8160,8120,24042
20230821,123500,6630643050,8120,8110,8130,8100,10540
20230821,123400,6545066190,8110,8090,8110,8090,14150
20230821,123300,6430417100,8090,8080,8090,8070,8860
20230821,123200,6358771700,8080,8070,8080,8060,4236
20230821,123100,6324586830,8070,8070,8070,8070,879
20230821,123000,6317493300,8070,8070,8080,8070,1927
20230821,122900,6301939860,8070,8070,8080,8070,877
20230821,122800,6294860240,8070,8060,8070,8060,706
20230821,122700,6289163230,8070,8080,8080,8060,1748
20230821,122600,6275050400,8080,8050,8080,8050,5312
20230821,122500,6232183770,8050,8050,8060,8040,3073
20230821,122400,6207444780,8050,8050,8060,8050,139
20230821,122300,6206325820,8050,8060,8070,8050,1590
20230821,122200,6193522060,8060,8070,8070,8050,1682
20230821,122100,6179963220,8080,8070,8080,8070,2844
20230821,122000,6156992290,8070,8070,8070,8070,6419
20230821,121900,6105190960,8070,8070,8070,8060,423
20230821,121800,6101779730,8070,8060,8070,8060,781
20230821,121700,6095479650,8070,8060,8070,8060,3179
20230821,121600,6069856610,8060,8050,8060,8050,501
20230821,121500,6065820370,8050,8050,8050,8050,84
20230821,121400,6065144170,8060,8050,8060,8050,310
20230821,121300,6062645750,8050,8040,8050,8040,406
20230821,121200,6059377750,8050,8040,8050,8040,53
20230821,121100,6058951280,8040,8050,8050,8040,151
20230821,121000,6057736060,8050,8020,8050,8020,573
20230821,120900,6053130280,8020,8040,8040,8020,2397
20230821,120800,6033903260,8040,8050,8050,8040,1276
20230821,120700,6023641990,8050,8050,8060,8050,159
20230821,120600,6022361010,8050,8060,8060,8050,126
20230821,120500,6021345770,8060,8040,8060,8040,1117
20230821,120400,6012354200,8050,8050,8050,8050,551
20230821,120300,6007918650,8040,8040,8040,8040,514
20230821,120200,6003786090,8040,8020,8050,8020,247
20230821,120100,6001800820,8030,8030,8030,8030,446
20230821,120000,5998219440,8020,8060,8060,8020,2230
20230821,115900,5980303040,8060,8060,8060,8040,672
20230821,115800,5974890250,8040,8050,8070,8040,522
20230821,115700,5970683450,8060,8030,8060,8030,2710
20230821,115600,5948882910,8040,8020,8050,8020,553
20230821,115500,5944436590,8050,8020,8050,8020,1493
20230821,115400,5932439150,8040,8000,8040,8000,33081
20230821,115300,5667476060,8000,8000,8000,7990,543
20230821,115200,5663134140,8000,8000,8000,7990,600
20230821,115100,5658339780,8000,8000,8000,8000,54
20230821,115000,5657907780,7990,7990,8000,7990,337
20230821,114900,5655215100,8000,8000,8000,7980,1974
20230821,114800,5639430670,8000,8010,8010,8000,2842
20230821,114700,5616687930,8000,8030,8030,8000,2719
20230821,114600,5594903990,8030,8030,8040,8020,3127
20230821,114500,5569814950,8050,8050,8050,8030,2976
20230821,114400,5545872200,8050,8070,8070,8050,1709
20230821,114300,5532099520,8070,8050,8070,8050,4221
20230821,114200,5498073190,8050,8080,8080,8050,4557
20230821,114100,5461290810,8080,8060,8080,8040,13695
20230821,114000,5350875890,8050,8050,8060,8050,396
20230821,113900,5347685840,8050,8040,8060,8040,4107
20230821,113800,5314615230,8050,8050,8050,8040,949
20230821,113700,5306976080,8050,8060,8060,8040,4584
20230821,113600,5270053730,8060,8040,8060,8030,8822
20230821,113500,5199014530,8050,8030,8050,8030,7813
20230821,113400,5136214810,8030,8020,8030,8020,269
20230821,113300,5134055000,8020,8030,8040,8010,2410
20230821,113200,5114728010,8030,8020,8030,8010,1879
20230821,113100,5099665070,8020,8020,8020,8010,730
20230821,113000,5093811020,8020,7990,8020,7990,89
20230821,112900,5093098320,8010,8010,8020,7980,3187
20230821,112800,5067615740,8020,8010,8020,8000,603
20230821,112700,5062785200,8010,8010,8020,8000,403
20230821,112600,5059556380,8010,8010,8030,8000,3667
20230821,112500,5030200170,8030,8030,8030,8010,780
20230821,112400,5023947750,8030,8020,8050,8020,2520
20230821,112300,5003697340,8000,8000,8020,7990,4033
20230821,112200,4971433130,8000,8050,8050,8000,3952
20230821,112100,4939739460,8050,8040,8050,8030,2045
20230821,112000,4923302020,8040,8060,8060,8030,1843
20230821,111900,4908455020,8060,8020,8060,8010,9448
20230821,111800,4832501250,8030,8020,8030,8020,1877
20230821,111700,4817438890,8020,8020,8030,8020,2477
20230821,111600,4797573320,8020,8010,8020,8010,624
20230821,111500,4792571840,8010,8010,8010,8000,1471
20230821,111400,4780790460,8000,8000,8000,8000,27
20230821,111300,4780574460,8000,8000,8000,8000,287
20230821,111200,4778278460,8010,8000,8010,7990,790
20230821,111100,4771959140,8000,8010,8010,8000,1034
20230821,111000,4763687050,8010,8010,8010,8000,758
20230821,110900,4757617000,8010,8000,8010,8000,2927
20230821,110800,4734200920,8000,7990,8000,7990,1677
20230821,110700,4720801300,7990,7980,7990,7980,3700
20230821,110600,4691263170,7970,7960,7970,7960,2852
20230821,110500,4668532770,7960,7960,7970,7960,3187
20230821,110400,4643162960,7960,7970,7970,7960,1236
20230821,110300,4633321680,7980,7970,7980,7960,3948
20230821,110200,4601875120,7970,7970,7980,7960,802
20230821,110100,4595486160,7970,7960,7970,7960,314
20230821,110000,4592986590,7950,7950,7950,7950,4
20230821,105900,4592954790,7950,7930,7950,7930,1672
20230821,105800,4579679630,7930,7930,7930,7930,40
20230821,105700,4579362430,7930,7950,7950,7930,344
20230821,105600,4576629820,7930,7940,7940,7930,1210
20230821,105500,4567032420,7930,7930,7930,7930,865
20230821,105400,4560172970,7930,7930,7940,7920,311
20230821,105300,4557705740,7930,7930,7930,7920,632
20230821,105200,4552696660,7940,7930,7940,7920,396
20230821,105100,4549557120,7930,7940,7950,7930,348
20230821,105000,4546794790,7950,7950,7950,7950,171
20230821,104900,4545435340,7950,7940,7950,7940,1390
20230821,104800,4534398500,7950,7920,7950,7910,477
20230821,104700,4530611330,7910,7920,7920,7910,4327
20230821,104600,4496348070,7930,7920,7930,7920,1491
20230821,104500,4484537870,7920,7930,7940,7920,2486
20230821,104400,4464825150,7930,7940,7940,7930,551
20230821,104300,4460451640,7940,7910,7940,7910,2399
20230821,104200,4441468860,7910,7920,7930,7910,1192
20230821,104100,4432026300,7920,7920,7930,7910,1507
20230821,104000,4420102380,7910,7910,7920,7910,3559
20230821,103900,4391939380,7910,7930,7930,7900,10494
20230821,103800,4308928120,7940,7930,7940,7920,1759
20230821,103700,4294976890,7930,7930,7930,7920,1017
20230821,103600,4286917080,7930,7920,7930,7910,1181
20230821,103500,4277552710,7920,7930,7930,7920,7216
20230821,103400,4220392830,7930,7940,7940,7930,3439
20230821,103300,4193113980,7940,7960,7960,7940,1985
20230821,103200,4177336920,7960,7960,7970,7950,841
20230821,103100,4170640580,7960,7960,7960,7950,2011
20230821,103000,4154634920,7960,7950,7960,7940,718
20230821,102900,4148929400,7950,7940,7950,7930,3582
20230821,102800,4120463530,7940,7930,7950,7930,92
20230821,102700,4119733000,7950,7950,7950,7930,3366
20230821,102600,4093012710,7950,7950,7950,7920,7589
20230821,102500,4032842240,7950,7940,7960,7940,6467
20230821,102400,3981448250,7950,7970,7970,7950,2568
20230821,102300,3961032560,7940,7980,7980,7940,12446
20230821,102200,3862062400,7980,7990,7990,7980,2779
20230821,102100,3839885890,7990,8000,8000,7990,295
20230821,102000,3837527430,8000,8000,8000,8000,388
20230821,101900,3834423430,8000,7990,8010,7990,671
20230821,101800,3829056220,8000,7990,8000,7980,584
20230821,101700,3824389460,7990,7980,8000,7980,2449
20230821,101600,3804829620,7980,7980,7980,7980,1551
20230821,101500,3792452640,7970,7980,8000,7970,1889
20230821,101400,3777363670,7990,7960,7990,7960,7454
20230821,101300,3717900650,7980,7960,7980,7960,325
20230821,101200,3715307650,7950,7970,7980,7950,2839
20230821,101100,3692709670,7970,7970,7970,7940,17391
20230821,101000,3554370870,7970,7980,7980,7970,609
20230821,100900,3549515170,7970,7980,7990,7970,2108
20230821,100800,3532698530,7970,8000,8000,7970,2266
20230821,100700,3514605030,8000,7990,8000,7970,456
20230821,100600,3510962550,7980,7980,8000,7970,2118
20230821,100500,3494052920,7970,7990,7990,7960,8620
20230821,100400,3425232400,8000,8010,8010,8000,1961
20230821,100300,3409530700,8010,8020,8030,8010,1787
20230821,100200,3395193870,8020,8000,8020,8000,1154
20230821,100100,3385950950,8000,8000,8010,8000,1509
20230821,100000,3373873940,8010,7970,8010,7970,1654
20230821,095900,3360664070,7970,7970,8020,7970,864
20230821,095800,3353755990,7960,8000,8000,7960,6631
20230821,095700,3300889380,8000,8020,8020,8000,6282
20230821,095600,3250617960,8020,8010,8020,8000,725
20230821,095500,3244812550,8000,8010,8020,7980,2090
20230821,095400,3228092520,8010,7990,8010,7990,3339
20230821,095300,3201394700,7990,7960,7990,7960,5052
20230821,095200,3161136270,7960,7960,7970,7950,2070
20230821,095100,3144660180,7960,7940,7960,7940,2333
20230821,095000,3126119670,7950,7970,7980,7940,9624
20230821,094900,3049572770,7980,7970,7980,7960,2279
20230821,094800,3031429640,7970,7980,7980,7970,2605
20230821,094700,3010664490,7980,7980,7990,7970,2526
20230821,094600,2990505980,7980,7970,7980,7960,3296
20230821,094500,2964248450,7970,7990,7990,7970,2616
20230821,094400,2943367470,8000,8030,8030,8000,7492
20230821,094300,2883359780,8030,8010,8030,8010,3505
20230821,094200,2855245780,8040,8040,8040,8010,5229
20230821,094100,2813261840,8050,8030,8050,8020,9926
20230821,094000,2733502490,8030,8020,8030,8020,4308
20230821,093900,2698935040,8020,8020,8020,8000,13304
20230821,093800,2592318970,8020,8000,8020,8000,5251
20230821,093700,2550225470,8010,8000,8030,7990,7106
20230821,093600,2493313790,8000,7970,8000,7970,19643
20230821,093500,2336437130,7940,7950,7970,7920,3670
20230821,093400,2307296600,7950,7940,7960,7920,1837
20230821,093300,2292695330,7930,7910,7930,7900,2296
20230821,093200,2274517940,7910,7900,7910,7890,2978
20230821,093100,2250992740,7890,7900,7900,7890,6685
20230821,093000,2198189100,7890,7880,7900,7880,1805
20230821,092900,2183941870,7880,7890,7900,7870,2456
20230821,092800,2164585770,7900,7890,7900,7860,17315
20230821,092700,2028226250,7880,7890,7890,7870,4154
20230821,092600,1995494660,7880,7870,7890,7870,5421
20230821,092500,1952782950,7880,7890,7890,7870,3547
20230821,092400,1924822390,7890,7890,7890,7860,2371
20230821,092300,1906155680,7870,7870,7880,7870,2477
20230821,092200,1886660640,7880,7880,7900,7870,5216
20230821,092100,1845560230,7880,7860,7910,7860,3172
20230821,092000,1820611150,7860,7860,7920,7850,15821
20230821,091900,1696196470,7870,7860,7900,7850,5147
20230821,091800,1655705300,7860,7870,7900,7860,5777
20230821,091700,1610260680,7870,7860,7870,7850,8267
20230821,091600,1545226600,7870,7870,7880,7860,4578
20230821,091500,1509208660,7870,7900,7950,7870,4867
20230821,091400,1470803510,7900,7940,7960,7900,6475
20230821,091300,1419475610,7950,7940,7950,7930,3604
20230821,091200,1390874150,7920,7900,7930,7900,6688
20230821,091100,1337896430,7900,7850,7910,7850,5045
20230821,091000,1298076110,7880,7840,7890,7830,6909
20230821,090900,1243777850,7840,7870,7870,7830,28023
20230821,090800,1023853330,7860,7880,7890,7860,18533
20230821,090700,878010000,7890,7920,7920,7880,19763
20230821,090600,721938660,7910,7940,7940,7910,11611
20230821,090500,629996950,7930,7940,7940,7930,8328
20230821,090400,563902160,7940,7990,7990,7940,14311
20230821,090300,449935510,7980,8000,8010,7980,3489
20230821,090200,422040270,7990,7970,8000,7930,10040
20230821,090100,342063070,7970,7930,7980,7930,7083
20230821,090000,285701360,7950,7940,7960,7920,35160