KissMeData/088980/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193900,14015650170,11940,11940,11940,11940,35440
20230809,193800,14015650170,11940,11940,11940,11940,0
20230809,193700,14015650170,11940,11940,11940,11940,0
20230809,193600,14015650170,11940,11940,11940,11940,0
20230809,193500,14015650170,11940,11940,11940,11940,0
20230809,193400,14015650170,11940,11940,11940,11940,0
20230809,193300,14015650170,11940,11940,11940,11940,0
20230809,193200,14015650170,11940,11940,11940,11940,0
20230809,193100,14015650170,11940,11940,11940,11940,0
20230809,193000,14015650170,11940,11940,11940,11940,0
20230809,192900,14015650170,11940,11940,11940,11940,0
20230809,192800,14015650170,11940,11940,11940,11940,0
20230809,192700,14015650170,11940,11940,11940,11940,0
20230809,192600,14015650170,11940,11940,11940,11940,0
20230809,192500,14015650170,11940,11940,11940,11940,0
20230809,192400,14015650170,11940,11940,11940,11940,0
20230809,192300,14015650170,11940,11940,11940,11940,0
20230809,192200,14015650170,11940,11940,11940,11940,0
20230809,192100,14015650170,11940,11940,11940,11940,0
20230809,192000,14015650170,11940,11940,11940,11940,0
20230809,191900,14015650170,11940,11940,11940,11940,0
20230809,191800,14015650170,11940,11940,11940,11940,0
20230809,191700,14015650170,11940,11940,11940,11940,0
20230809,191600,14015650170,11940,11940,11940,11940,0
20230809,191500,14015650170,11940,11940,11940,11940,0
20230809,191400,14015650170,11940,11940,11940,11940,0
20230809,191300,14015650170,11940,11940,11940,11940,0
20230809,191200,14015650170,11940,11940,11940,11940,0
20230809,191100,14015650170,11940,11940,11940,11940,0
20230809,191000,14015650170,11940,11940,11940,11940,0
20230809,190900,14015650170,11940,11940,11940,11940,35440
20230809,190800,14015650170,11940,11940,11940,11940,0
20230809,190700,14015650170,11940,11940,11940,11940,0
20230809,190600,14015650170,11940,11940,11940,11940,0
20230809,190500,14015650170,11940,11940,11940,11940,0
20230809,190400,14015650170,11940,11940,11940,11940,0
20230809,190300,14015650170,11940,11940,11940,11940,0
20230809,190200,14015650170,11940,11940,11940,11940,0
20230809,190100,14015650170,11940,11940,11940,11940,0
20230809,190000,14015650170,11940,11940,11940,11940,0
20230809,185900,14015650170,11940,11940,11940,11940,0
20230809,185800,14015650170,11940,11940,11940,11940,0
20230809,185700,14015650170,11940,11940,11940,11940,0
20230809,185600,14015650170,11940,11940,11940,11940,0
20230809,185500,14015650170,11940,11940,11940,11940,0
20230809,185400,14015650170,11940,11940,11940,11940,0
20230809,185300,14015650170,11940,11940,11940,11940,0
20230809,185200,14015650170,11940,11940,11940,11940,0
20230809,185100,14015650170,11940,11940,11940,11940,0
20230809,185000,14015650170,11940,11940,11940,11940,0
20230809,184900,14015650170,11940,11940,11940,11940,0
20230809,184800,14015650170,11940,11940,11940,11940,0
20230809,184700,14015650170,11940,11940,11940,11940,0
20230809,184600,14015650170,11940,11940,11940,11940,0
20230809,184500,14015650170,11940,11940,11940,11940,0
20230809,184400,14015650170,11940,11940,11940,11940,0
20230809,184300,14015650170,11940,11940,11940,11940,0
20230809,184200,14015650170,11940,11940,11940,11940,0
20230809,184100,14015650170,11940,11940,11940,11940,0
20230809,184000,14015650170,11940,11940,11940,11940,0
20230809,183900,14015650170,11940,11940,11940,11940,35440
20230809,183800,14015650170,11940,11940,11940,11940,0
20230809,183700,14015650170,11940,11940,11940,11940,0
20230809,183600,14015650170,11940,11940,11940,11940,0
20230809,183500,14015650170,11940,11940,11940,11940,0
20230809,183400,14015650170,11940,11940,11940,11940,0
20230809,183300,14015650170,11940,11940,11940,11940,0
20230809,183200,14015650170,11940,11940,11940,11940,0
20230809,183100,14015650170,11940,11940,11940,11940,0
20230809,183000,14015650170,11940,11940,11940,11940,0
20230809,182900,14015650170,11940,11940,11940,11940,0
20230809,182800,14015650170,11940,11940,11940,11940,0
20230809,182700,14015650170,11940,11940,11940,11940,0
20230809,182600,14015650170,11940,11940,11940,11940,0
20230809,182500,14015650170,11940,11940,11940,11940,0
20230809,182400,14015650170,11940,11940,11940,11940,0
20230809,182300,14015650170,11940,11940,11940,11940,0
20230809,182200,14015650170,11940,11940,11940,11940,0
20230809,182100,14015650170,11940,11940,11940,11940,0
20230809,182000,14015650170,11940,11940,11940,11940,0
20230809,181900,14015650170,11940,11940,11940,11940,0
20230809,181800,14015650170,11940,11940,11940,11940,0
20230809,181700,14015650170,11940,11940,11940,11940,0
20230809,181600,14015650170,11940,11940,11940,11940,0
20230809,181500,14015650170,11940,11940,11940,11940,0
20230809,181400,14015650170,11940,11940,11940,11940,0
20230809,181300,14015650170,11940,11940,11940,11940,0
20230809,181200,14015650170,11940,11940,11940,11940,0
20230809,181100,14015650170,11940,11940,11940,11940,0
20230809,181000,14015650170,11940,11940,11940,11940,0
20230809,180900,14015650170,11940,11940,11940,11940,35440
20230809,180800,14015650170,11940,11940,11940,11940,0
20230809,180700,14015650170,11940,11940,11940,11940,0
20230809,180600,14015650170,11940,11940,11940,11940,0
20230809,180500,14015650170,11940,11940,11940,11940,0
20230809,180400,14015650170,11940,11940,11940,11940,0
20230809,180300,14015650170,11940,11940,11940,11940,0
20230809,180200,14015650170,11940,11940,11940,11940,0
20230809,180100,14015650170,11940,11940,11940,11940,0
20230809,180000,14015650170,11940,11940,11940,11940,0
20230809,175900,14015650170,11940,11940,11940,11940,0
20230809,175800,14015650170,11940,11940,11940,11940,0
20230809,175700,14015650170,11940,11940,11940,11940,0
20230809,175600,14015650170,11940,11940,11940,11940,0
20230809,175500,14015650170,11940,11940,11940,11940,0
20230809,175400,14015650170,11940,11940,11940,11940,0
20230809,175300,14015650170,11940,11940,11940,11940,0
20230809,175200,14015650170,11940,11940,11940,11940,0
20230809,175100,14015650170,11940,11940,11940,11940,0
20230809,175000,14015650170,11940,11940,11940,11940,0
20230809,174900,14015650170,11940,11940,11940,11940,0
20230809,174800,14015650170,11940,11940,11940,11940,0
20230809,174700,14015650170,11940,11940,11940,11940,0
20230809,174600,14015650170,11940,11940,11940,11940,0
20230809,174500,14015650170,11940,11940,11940,11940,0
20230809,174400,14015650170,11940,11940,11940,11940,0
20230809,174300,14015650170,11940,11940,11940,11940,0
20230809,174200,14015650170,11940,11940,11940,11940,0
20230809,174100,14015650170,11940,11940,11940,11940,0
20230809,174000,14015650170,11940,11940,11940,11940,0
20230809,173900,14015650170,11940,11940,11940,11940,35440
20230809,173800,14015650170,11940,11940,11940,11940,0
20230809,173700,14015650170,11940,11940,11940,11940,0
20230809,173600,14015650170,11940,11940,11940,11940,0
20230809,173500,14015650170,11940,11940,11940,11940,0
20230809,173400,14015650170,11940,11940,11940,11940,0
20230809,173300,14015650170,11940,11940,11940,11940,0
20230809,173200,14015650170,11940,11940,11940,11940,0
20230809,173100,14015650170,11940,11940,11940,11940,0
20230809,173000,14015650170,11940,11940,11940,11940,0
20230809,172900,14015650170,11940,11940,11940,11940,0
20230809,172800,14015650170,11940,11940,11940,11940,0
20230809,172700,14015650170,11940,11940,11940,11940,0
20230809,172600,14015650170,11940,11940,11940,11940,0
20230809,172500,14015650170,11940,11940,11940,11940,0
20230809,172400,14015650170,11940,11940,11940,11940,0
20230809,172300,14015650170,11940,11940,11940,11940,0
20230809,172200,14015650170,11940,11940,11940,11940,0
20230809,172100,14015650170,11940,11940,11940,11940,0
20230809,172000,14015650170,11940,11940,11940,11940,0
20230809,171900,14015650170,11940,11940,11940,11940,0
20230809,171800,14015650170,11940,11940,11940,11940,0
20230809,171700,14015650170,11940,11940,11940,11940,0
20230809,171600,14015650170,11940,11940,11940,11940,0
20230809,171500,14015650170,11940,11940,11940,11940,0
20230809,171400,14015650170,11940,11940,11940,11940,0
20230809,171300,14015650170,11940,11940,11940,11940,0
20230809,171200,14015650170,11940,11940,11940,11940,0
20230809,171100,14015650170,11940,11940,11940,11940,0
20230809,171000,14015650170,11940,11940,11940,11940,0
20230809,170900,14015650170,11940,11940,11940,11940,35440
20230809,170800,14015650170,11940,11940,11940,11940,0
20230809,170700,14015650170,11940,11940,11940,11940,0
20230809,170600,14015650170,11940,11940,11940,11940,0
20230809,170500,14015650170,11940,11940,11940,11940,0
20230809,170400,14015650170,11940,11940,11940,11940,0
20230809,170300,14015650170,11940,11940,11940,11940,0
20230809,170200,14015650170,11940,11940,11940,11940,0
20230809,170100,14015650170,11940,11940,11940,11940,0
20230809,170000,14015650170,11940,11940,11940,11940,0
20230809,165900,14015650170,11940,11940,11940,11940,0
20230809,165800,14015650170,11940,11940,11940,11940,0
20230809,165700,14015650170,11940,11940,11940,11940,0
20230809,165600,14015650170,11940,11940,11940,11940,0
20230809,165500,14015650170,11940,11940,11940,11940,0
20230809,165400,14015650170,11940,11940,11940,11940,0
20230809,165300,14015650170,11940,11940,11940,11940,0
20230809,165200,14015650170,11940,11940,11940,11940,0
20230809,165100,14015650170,11940,11940,11940,11940,0
20230809,165000,14015650170,11940,11940,11940,11940,0
20230809,164900,14015650170,11940,11940,11940,11940,0
20230809,164800,14015650170,11940,11940,11940,11940,0
20230809,164700,14015650170,11940,11940,11940,11940,0
20230809,164600,14015650170,11940,11940,11940,11940,0
20230809,164500,14015650170,11940,11940,11940,11940,0
20230809,164400,14015650170,11940,11940,11940,11940,0
20230809,164300,14015650170,11940,11940,11940,11940,0
20230809,164200,14015650170,11940,11940,11940,11940,0
20230809,164100,14015650170,11940,11940,11940,11940,0
20230809,164000,14015650170,11940,11940,11940,11940,0
20230809,163900,14015650170,11940,11940,11940,11940,35440
20230809,163800,14015650170,11940,11940,11940,11940,0
20230809,163700,14015650170,11940,11940,11940,11940,0
20230809,163600,14015650170,11940,11940,11940,11940,0
20230809,163500,14015650170,11940,11940,11940,11940,0
20230809,163400,14015650170,11940,11940,11940,11940,0
20230809,163300,14015650170,11940,11940,11940,11940,0
20230809,163200,14015650170,11940,11940,11940,11940,0
20230809,163100,14015650170,11940,11940,11940,11940,0
20230809,163000,14015650170,11940,11940,11940,11940,0
20230809,162900,14015650170,11940,11940,11940,11940,0
20230809,162800,14015650170,11940,11940,11940,11940,0
20230809,162700,14015650170,11940,11940,11940,11940,0
20230809,162600,14015650170,11940,11940,11940,11940,0
20230809,162500,14015650170,11940,11940,11940,11940,0
20230809,162400,14015650170,11940,11940,11940,11940,0
20230809,162300,14015650170,11940,11940,11940,11940,0
20230809,162200,14015650170,11940,11940,11940,11940,0
20230809,162100,14015650170,11940,11940,11940,11940,0
20230809,162000,14015650170,11940,11940,11940,11940,0
20230809,161900,14015650170,11940,11940,11940,11940,0
20230809,161800,14015650170,11940,11940,11940,11940,0
20230809,161700,14015650170,11940,11940,11940,11940,0
20230809,161600,14015650170,11940,11940,11940,11940,0
20230809,161500,14015650170,11940,11940,11940,11940,0
20230809,161400,14015650170,11940,11940,11940,11940,0
20230809,161300,14015650170,11940,11940,11940,11940,0
20230809,161200,14015650170,11940,11940,11940,11940,0
20230809,161100,14015650170,11940,11940,11940,11940,0
20230809,161000,14015650170,11940,11940,11940,11940,0
20230809,160900,14015650170,11940,11940,11940,11940,35440
20230809,160800,14015650170,11940,11940,11940,11940,0
20230809,160700,14015650170,11940,11940,11940,11940,0
20230809,160600,14015650170,11940,11940,11940,11940,0
20230809,160500,14015650170,11940,11940,11940,11940,0
20230809,160400,14015650170,11940,11940,11940,11940,0
20230809,160300,14015650170,11940,11940,11940,11940,0
20230809,160200,14015650170,11940,11940,11940,11940,0
20230809,160100,14015650170,11940,11940,11940,11940,0
20230809,160000,14015650170,11940,11940,11940,11940,0
20230809,155900,14015650170,11940,11940,11940,11940,0
20230809,155800,14015650170,11940,11940,11940,11940,0
20230809,155700,14015650170,11940,11940,11940,11940,0
20230809,155600,14015650170,11940,11940,11940,11940,0
20230809,155500,14015650170,11940,11940,11940,11940,0
20230809,155400,14015650170,11940,11940,11940,11940,0
20230809,155300,14015650170,11940,11940,11940,11940,0
20230809,155200,14015650170,11940,11940,11940,11940,0
20230809,155100,14015650170,11940,11940,11940,11940,0
20230809,155000,14015650170,11940,11940,11940,11940,0
20230809,154900,14015650170,11940,11940,11940,11940,0
20230809,154800,14015650170,11940,11940,11940,11940,0
20230809,154700,14015650170,11940,11940,11940,11940,0
20230809,154600,14015650170,11940,11940,11940,11940,0
20230809,154500,14015650170,11940,11940,11940,11940,0
20230809,154400,14015650170,11940,11940,11940,11940,0
20230809,154300,14015650170,11940,11940,11940,11940,0
20230809,154200,14015650170,11940,11940,11940,11940,0
20230809,154100,14015650170,11940,11940,11940,11940,0
20230809,154000,14015650170,11940,11940,11940,11940,0
20230809,153900,14015650170,11940,11940,11940,11940,35440
20230809,153800,14015650170,11940,11940,11940,11940,0
20230809,153700,14015650170,11940,11940,11940,11940,0
20230809,153600,14015650170,11940,11940,11940,11940,0
20230809,153500,14015650170,11940,11940,11940,11940,0
20230809,153400,14015650170,11940,11940,11940,11940,0
20230809,153300,14015650170,11940,11940,11940,11940,0
20230809,153200,14015650170,11940,11940,11940,11940,0
20230809,153100,14015650170,11940,11940,11940,11940,0
20230809,153000,14015650170,11940,11940,11940,11940,35440
20230809,152900,13592496570,11910,11910,11910,11910,0
20230809,152800,13592496570,11910,11910,11910,11910,0
20230809,152700,13592496570,11910,11910,11910,11910,0
20230809,152600,13592496570,11910,11910,11910,11910,0
20230809,152500,13592496570,11910,11910,11910,11910,0
20230809,152400,13592496570,11910,11910,11910,11910,0
20230809,152300,13592496570,11910,11910,11910,11910,0
20230809,152200,13592496570,11910,11910,11910,11910,0
20230809,152100,13592496570,11910,11910,11910,11910,0
20230809,152000,13592496570,11910,11910,11910,11910,0
20230809,151900,13592496570,11910,11900,11910,11900,1724
20230809,151800,13571965170,11910,11900,11910,11900,344
20230809,151700,13567869310,11900,11900,11910,11890,2333
20230809,151600,13540104710,11900,11900,11900,11890,2955
20230809,151500,13504954280,11890,11890,11900,11890,2412
20230809,151400,13476269100,11900,11900,11900,11890,2877
20230809,151300,13442054820,11890,11890,11900,11890,2868
20230809,151200,13407939640,11900,11900,11910,11890,1736
20230809,151100,13387289480,11900,11900,11920,11890,10245
20230809,151000,13265375890,11910,11900,11920,11900,1119
20230809,150900,13252051960,11900,11910,11910,11890,3508
20230809,150800,13210309840,11910,11900,11910,11900,21163
20230809,150700,12958464950,11900,11910,11910,11900,1959
20230809,150600,12935142010,11910,11890,11910,11890,23749
20230809,150500,12652543800,11900,11890,11900,11890,13110
20230809,150400,12496554700,11890,11890,11900,11880,6507
20230809,150300,12419155070,11890,11900,11910,11890,1917
20230809,150200,12396349790,11900,11890,11910,11890,1726
20230809,150100,12375816220,11890,11910,11910,11890,3619
20230809,150000,12332763900,11910,11890,11910,11890,1088
20230809,145900,12319816090,11900,11910,11920,11890,3568
20230809,145800,12277349780,11900,11920,11920,11900,3024
20230809,145700,12241356190,11910,11910,11920,11900,1878
20230809,145600,12218989130,11900,11910,11910,11900,3775
20230809,145500,12174051910,11910,11910,11920,11900,1329
20230809,145400,12158219220,11900,11900,11920,11900,2557
20230809,145300,12127779400,11900,11900,11910,11900,2039
20230809,145200,12103509270,11900,11900,11910,11890,2100
20230809,145100,12078515880,11910,11910,11910,11890,2063
20230809,145000,12053963430,11910,11890,11910,11890,1273
20230809,144900,12038810410,11890,11890,11910,11890,1044
20230809,144800,12026390650,11890,11900,11910,11890,3840
20230809,144700,11980692980,11900,11900,11910,11900,825
20230809,144600,11970870690,11900,11900,11910,11900,3361
20230809,144500,11930870830,11900,11900,11910,11900,1146
20230809,144400,11917231430,11900,11910,11910,11900,1167
20230809,144300,11903340350,11900,11900,11910,11890,2008
20230809,144200,11879451290,11900,11900,11910,11900,1654
20230809,144100,11859764110,11900,11910,11910,11900,1940
20230809,144000,11836672360,11910,11900,11920,11900,764
20230809,143900,11827574990,11910,11900,11910,11890,1171
20230809,143800,11813641270,11910,11910,11920,11890,2799
20230809,143700,11780320120,11900,11900,11920,11890,1411
20230809,143600,11763531080,11900,11900,11910,11890,2399
20230809,143500,11734984470,11910,11910,11920,11900,1025
20230809,143400,11722774590,11920,11890,11920,11890,1284
20230809,143300,11707496110,11900,11910,11920,11890,2311
20230809,143200,11679999360,11910,11890,11910,11890,1295
20230809,143100,11664585210,11890,11910,11910,11890,2007
20230809,143000,11640706910,11910,11910,11920,11900,3779
20230809,142900,11595707620,11900,11910,11920,11890,20588
20230809,142800,11350429830,11910,11900,11910,11890,1910
20230809,142700,11327707890,11900,11900,11910,11890,1382
20230809,142600,11311267580,11900,11900,11910,11890,2651
20230809,142500,11279736370,11900,11910,11910,11900,1066
20230809,142400,11267049110,11910,11900,11910,11890,703
20230809,142300,11258681850,11900,11890,11910,11890,3112
20230809,142200,11221661420,11900,11900,11900,11890,1647
20230809,142100,11202069660,11900,11890,11910,11890,1434
20230809,142000,11185011190,11900,11900,11910,11890,1481
20230809,141900,11167387070,11890,11900,11900,11890,1332
20230809,141800,11151543930,11890,11890,11900,11880,3217
20230809,141700,11113293640,11890,11900,11900,11890,757
20230809,141600,11104289750,11900,11890,11900,11890,1540
20230809,141500,11085975970,11890,11900,11900,11880,1585
20230809,141400,11067128200,11900,11890,11900,11880,1384
20230809,141300,11050670740,11900,11900,11900,11880,2472
20230809,141200,11021279230,11890,11900,11900,11890,993
20230809,141100,11009470370,11890,11900,11900,11890,732
20230809,141000,11000764120,11900,11890,11900,11890,2801
20230809,140900,10967452730,11900,11890,11900,11880,3590
20230809,140800,10924794320,11890,11900,11900,11880,3172
20230809,140700,10887087050,11890,11890,11900,11880,677
20230809,140600,10879035050,11890,11900,11910,11890,7529
20230809,140500,10789443150,11900,11900,11910,11890,3172
20230809,140400,10751697260,11890,11890,11910,11890,1530
20230809,140300,10733494990,11890,11900,11900,11880,2336
20230809,140200,10705729370,11900,11890,11900,11890,1764
20230809,140100,10684753610,11900,11890,11900,11890,958
20230809,140000,10673360780,11910,11900,11910,11890,2391
20230809,135900,10644928770,11900,11890,11910,11890,1190
20230809,135800,10630774930,11900,11890,11900,11890,1827
20230809,135700,10609047110,11900,11890,11900,11890,1281
20230809,135600,10593812670,11890,11910,11910,11890,645
20230809,135500,10586140160,11890,11910,11910,11890,1873
20230809,135400,10563860380,11910,11910,11910,11890,902
20230809,135300,10553126360,11900,11910,11910,11890,2623
20230809,135200,10521924610,11900,11900,11910,11890,1990
20230809,135100,10498235870,11900,11900,11910,11900,1299
20230809,135000,10482776830,11890,11900,11910,11890,2314
20230809,134900,10455244230,11890,11910,11910,11890,1165
20230809,134800,10441382910,11900,11900,11910,11890,12890
20230809,134700,10288016310,11890,11900,11900,11890,2748
20230809,134600,10255336340,11890,11890,11900,11890,1800
20230809,134500,10233931020,11900,11900,11900,11890,2043
20230809,134400,10209635950,11890,11900,11900,11890,1087
20230809,134300,10196709130,11900,11890,11900,11890,4842
20230809,134200,10139136940,11900,11890,11900,11890,2278
20230809,134100,10112048460,11900,11890,11900,11890,1047
20230809,134000,10099597780,11900,11890,11900,11890,2689
20230809,133900,10067622780,11900,11900,11900,11890,518
20230809,133800,10061461680,11900,11890,11900,11880,2137
20230809,133700,10036057020,11890,11890,11900,11890,1490
20230809,133600,10018339000,11900,11890,11900,11890,1100
20230809,133500,10005256140,11890,11890,11900,11890,2554
20230809,133400,9974887180,11900,11910,11910,11880,1985
20230809,133300,9951290930,11910,11900,11910,11890,1167
20230809,133200,9937413010,11900,11900,11900,11890,3142
20230809,133100,9900041140,11890,11900,11900,11890,474
20230809,133000,9894404100,11900,11890,11910,11890,2506
20230809,132900,9864592000,11900,11890,11900,11890,1797
20230809,132800,9843221950,11890,11890,11900,11890,1779
20230809,132700,9822065830,11890,11890,11900,11890,2320
20230809,132600,9794479290,11890,11900,11900,11890,898
20230809,132500,9783799810,11890,11890,11900,11890,1606
20230809,132400,9764703060,11890,11910,11920,11890,4421
20230809,132300,9712103260,11900,11910,11920,11890,5883
20230809,132200,9642099250,11900,11920,11920,11900,2137
20230809,132100,9616654400,11920,11920,11920,11910,1441
20230809,132000,9599488700,11920,11920,11920,11910,1176
20230809,131900,9585477990,11910,11910,11920,11910,1289
20230809,131800,9570125230,11900,11900,11920,11900,1144
20230809,131700,9556504760,11900,11920,11920,11900,2292
20230809,131600,9529212000,11910,11910,11910,11900,904
20230809,131500,9518453070,11900,11910,11910,11900,1715
20230809,131400,9498042980,11910,11910,11910,11900,1229
20230809,131300,9483407220,11900,11920,11920,11900,7871
20230809,131200,9389669100,11910,11910,11920,11910,2524
20230809,131100,9359606320,11920,11930,11930,11910,844
20230809,131000,9349546200,11930,11930,11930,11910,1802
20230809,130900,9328066530,11930,11920,11930,11920,1471
20230809,130800,9310530920,11920,11930,11930,11920,1266
20230809,130700,9295438510,11930,11930,11930,11920,4498
20230809,130600,9241788220,11930,11920,11940,11920,7517
20230809,130500,9152121630,11930,11910,11930,11900,39726
20230809,130400,8678621850,11910,11910,11910,11900,1626
20230809,130300,8659268820,11910,11900,11910,11900,504
20230809,130200,8653269070,11900,11910,11920,11900,2432
20230809,130100,8624314670,11920,11910,11920,11910,1605
20230809,130000,8605199020,11920,11910,11920,11910,1327
20230809,125900,8589393120,11910,11920,11920,11900,1701
20230809,125800,8569131880,11910,11910,11910,11900,1443
20230809,125700,8551954750,11910,11910,11920,11910,2334
20230809,125600,8524156540,11910,11910,11920,11900,1611
20230809,125500,8504978940,11910,11910,11920,11910,1634
20230809,125400,8485516080,11910,11910,11920,11910,2030
20230809,125300,8461335980,11920,11910,11920,11910,1216
20230809,125200,8446852380,11920,11900,11920,11900,3217
20230809,125100,8408541670,11900,11910,11910,11900,1290
20230809,125000,8393189600,11900,11900,11910,11890,1358
20230809,124900,8377039080,11910,11900,11910,11890,2506
20230809,124800,8347218810,11900,11900,11910,11900,556
20230809,124700,8340601680,11910,11910,11910,11890,1449
20230809,124600,8323362910,11900,11910,11910,11890,9530
20230809,124500,8209958320,11900,11890,11900,11880,2405
20230809,124400,8181355890,11900,11890,11900,11890,729
20230809,124300,8172688000,11890,11900,11900,11880,1825
20230809,124200,8150987600,11900,11900,11900,11880,1568
20230809,124100,8132345750,11900,11890,11900,11890,952
20230809,124000,8121024070,11900,11900,11900,11880,486
20230809,123900,8115244910,11880,11900,11900,11880,1233
20230809,123800,8100582000,11900,11880,11900,11880,3169
20230809,123700,8062885420,11880,11890,11900,11880,2112
20230809,123600,8037781710,11890,11900,11900,11890,2392
20230809,123500,8009334420,11890,11890,11900,11890,958
20230809,123400,7997943720,11890,11900,11900,11890,2265
20230809,123300,7970999280,11900,11910,11910,11900,1085
20230809,123200,7958086970,11910,11900,11910,11900,1671
20230809,123100,7938201180,11900,11900,11900,11900,1563
20230809,123000,7919601480,11900,11910,11910,11890,1828
20230809,122900,7897863490,11890,11900,11910,11890,951
20230809,122800,7886552320,11910,11910,11920,11900,1483
20230809,122700,7868888800,11910,11910,11910,11900,1012
20230809,122600,7856844230,11910,11920,11920,11900,1570
20230809,122500,7838143030,11920,11910,11930,11910,1070
20230809,122400,7825390230,11900,11920,11920,11900,2122
20230809,122300,7800120840,11910,11920,11920,11910,820
20230809,122200,7790349620,11920,11920,11930,11900,5420
20230809,122100,7725756420,11920,11910,11920,11900,1101
20230809,122000,7712643600,11920,11910,11920,11900,870
20230809,121900,7702284220,11910,11900,11910,11900,1083
20230809,121800,7689391970,11910,11920,11920,11900,1877
20230809,121700,7667047130,11920,11910,11920,11890,3599
20230809,121600,7624206390,11910,11900,11910,11890,1270
20230809,121500,7609090370,11910,11910,11910,11890,1079
20230809,121400,7596253270,11900,11910,11910,11890,1346
20230809,121300,7580236520,11910,11920,11920,11900,839
20230809,121200,7570245070,11920,11910,11920,11900,1484
20230809,121100,7552581710,11910,11910,11910,11900,2105
20230809,121000,7527525160,11920,11920,11920,11900,482
20230809,120900,7521784450,11920,11920,11920,11910,1498
20230809,120800,7503942720,11910,11900,11920,11900,1468
20230809,120700,7486464500,11900,11910,11920,11890,11116
20230809,120600,7354075180,11920,11920,11920,11910,1063
20230809,120500,7341409730,11910,11910,11920,11900,2072
20230809,120400,7316735110,11910,11910,11910,11890,1060
20230809,120300,7304121720,11910,11910,11920,11900,1517
20230809,120200,7286061180,11910,11910,11920,11900,1739
20230809,120100,7265363100,11910,11910,11920,11910,962
20230809,120000,7253905190,11920,11920,11930,11920,350
20230809,115900,7249731380,11900,11930,11930,11900,1723
20230809,115800,7229218500,11930,11910,11930,11910,4186
20230809,115700,7179346120,11920,11920,11920,11910,66
20230809,115600,7178559610,11900,11910,11910,11900,2776
20230809,115500,7145510880,11910,11910,11910,11900,5630
20230809,115400,7078460650,11910,11900,11910,11890,2151
20230809,115300,7052875980,11900,11910,11910,11890,1350
20230809,115200,7036814980,11910,11910,11910,11890,4294
20230809,115100,6985721140,11910,11920,11920,11900,2251
20230809,115000,6958920980,11920,11910,11920,11910,2018
20230809,114900,6934884960,11920,11920,11920,11910,926
20230809,114800,6923853470,11920,11910,11930,11910,2916
20230809,114700,6889086200,11910,11930,11930,11910,390
20230809,114600,6884439420,11930,11920,11930,11910,2573
20230809,114500,6853779300,11920,11920,11920,11910,1742
20230809,114400,6833017360,11910,11920,11930,11910,1742
20230809,114300,6812264130,11910,11920,11930,11910,1214
20230809,114200,6797794400,11930,11930,11930,11920,1266
20230809,114100,6782703120,11930,11920,11930,11910,1648
20230809,114000,6763066820,11920,11930,11930,11910,1452
20230809,113900,6745756870,11930,11920,11930,11910,1901
20230809,113800,6723108770,11920,11930,11930,11910,1534
20230809,113700,6704825450,11930,11920,11930,11900,7016
20230809,113600,6621171580,11920,11910,11920,11900,1127
20230809,113500,6607751250,11920,11900,11920,11900,3551
20230809,113400,6565458050,11910,11910,11910,11900,1635
20230809,113300,6545999010,11900,11900,11920,11890,2351
20230809,113200,6518008300,11910,11910,11910,11900,304
20230809,113100,6514388960,11910,11910,11910,11880,1977
20230809,113000,6490872940,11910,11910,11910,11900,1233
20230809,112900,6476198330,11900,11910,11920,11900,3641
20230809,112800,6432865550,11910,11890,11910,11890,1990
20230809,112700,6409181070,11900,11910,11920,11890,951
20230809,112600,6397861740,11910,11910,11910,11890,9106
20230809,112500,6289489400,11910,11920,11920,11910,504
20230809,112400,6283485650,11910,11920,11920,11910,1452
20230809,112300,6266191590,11910,11910,11920,11900,6347
20230809,112200,6190545710,11910,11920,11920,11900,3242
20230809,112100,6151950640,11920,11910,11920,11910,4016
20230809,112000,6104119190,11910,11920,11920,11900,4898
20230809,111900,6045789890,11910,11910,11910,11900,1252
20230809,111800,6030883900,11910,11910,11910,11900,5639
20230809,111700,5963747300,11910,11900,11910,11890,7549
20230809,111600,5873917020,11900,11900,11900,11890,1365
20230809,111500,5857686140,11900,11890,11900,11890,2205
20230809,111400,5831468320,11900,11890,11900,11880,1897
20230809,111300,5808913130,11900,11900,11900,11880,11027
20230809,111200,5677779500,11870,11870,11890,11870,44278
20230809,111100,5151768540,11880,11870,11880,11870,10323
20230809,111000,5029149870,11880,11870,11880,11870,1590
20230809,110900,5010274850,11880,11880,11880,11870,1651
20230809,110800,4990673400,11880,11880,11880,11870,1511
20230809,110700,4972735440,11880,11880,11880,11870,973
20230809,110600,4961183960,11870,11880,11880,11870,2257
20230809,110500,4934393000,11880,11870,11880,11870,1817
20230809,110400,4912823750,11870,11870,11880,11870,443
20230809,110300,4907564970,11880,11870,11880,11870,4361
20230809,110200,4855787460,11880,11880,11880,11870,3931
20230809,110100,4809112600,11880,11880,11880,11870,1876
20230809,110000,4786841090,11880,11880,11880,11870,2386
20230809,105900,4758514400,11870,11880,11880,11870,1442
20230809,105800,4741396880,11880,11870,11880,11870,1292
20230809,105700,4726060450,11870,11880,11880,11860,2706
20230809,105600,4693947220,11870,11880,11880,11860,1510
20230809,105500,4676024340,11880,11860,11880,11860,3714
20230809,105400,4631948360,11870,11880,11880,11860,2646
20230809,105300,4600540260,11880,11870,11880,11860,6872
20230809,105200,4518983190,11880,11870,11880,11860,1482
20230809,105100,4501393660,11870,11870,11880,11860,5138
20230809,105000,4440421290,11880,11880,11880,11860,978
20230809,104900,4428819460,11880,11870,11880,11860,2036
20230809,104800,4404658240,11860,11860,11880,11860,2826
20230809,104700,4371127790,11860,11870,11880,11860,1962
20230809,104600,4347853160,11870,11870,11870,11860,3182
20230809,104500,4310111350,11870,11870,11870,11860,1193
20230809,104400,4295953670,11870,11880,11880,11860,2124
20230809,104300,4270756890,11880,11870,11880,11860,1995
20230809,104200,4247080790,11870,11870,11870,11850,3059
20230809,104100,4210800140,11870,11870,11880,11860,1703
20230809,104000,4190597080,11860,11850,11870,11840,17352
20230809,103900,3984776020,11850,11850,11860,11850,1238
20230809,103800,3970105610,11850,11860,11860,11840,2076
20230809,103700,3945509750,11860,11850,11860,11850,1581
20230809,103600,3926772690,11850,11850,11850,11840,3295
20230809,103500,3887752590,11850,11850,11850,11840,624
20230809,103400,3880359240,11850,11850,11850,11840,3477
20230809,103300,3839180440,11850,11850,11850,11840,3931
20230809,103200,3792603990,11850,11850,11850,11840,3469
20230809,103100,3751516550,11850,11850,11850,11840,2036
20230809,103000,3727403520,11850,11850,11850,11840,1915
20230809,102900,3704720580,11850,11850,11850,11840,3953
20230809,102800,3657902700,11850,11850,11850,11840,1696
20230809,102700,3637816250,11850,11860,11860,11840,2175
20230809,102600,3612048730,11860,11850,11860,11840,3334
20230809,102500,3572544850,11850,11850,11850,11840,2052
20230809,102400,3548243960,11850,11850,11850,11840,3441
20230809,102300,3507494330,11850,11840,11850,11840,2039
20230809,102200,3483346430,11840,11850,11850,11840,2362
20230809,102100,3455373700,11840,11850,11850,11840,1335
20230809,102000,3439563470,11850,11840,11850,11840,3313
20230809,101900,3400332550,11840,11850,11850,11830,3601
20230809,101800,3357694730,11840,11840,11840,11830,1618
20230809,101700,3338545720,11840,11840,11850,11830,2189
20230809,101600,3312636640,11840,11840,11840,11830,1121
20230809,101500,3299371530,11840,11850,11850,11830,3173
20230809,101400,3261821930,11840,11860,11860,11830,53373
20230809,101300,2629699980,11860,11870,11870,11850,2591
20230809,101200,2598985760,11860,11850,11860,11850,2127
20230809,101100,2573770300,11860,11850,11860,11850,1572
20230809,101000,2555133750,11850,11850,11860,11850,2992
20230809,100900,2519672170,11860,11850,11860,11850,2801
20230809,100800,2486465100,11860,11860,11860,11850,1767
20230809,100700,2465519280,11850,11860,11860,11850,1490
20230809,100600,2447850780,11860,11860,11870,11850,2839
20230809,100500,2414196820,11850,11860,11860,11850,1698
20230809,100400,2394067050,11850,11860,11860,11850,5047
20230809,100300,2334243490,11860,11860,11870,11850,1073
20230809,100200,2321524020,11860,11860,11860,11850,3409
20230809,100100,2281106380,11860,11860,11860,11850,3601
20230809,100000,2238408890,11860,11860,11860,11850,1649
20230809,095900,2218866000,11860,11860,11860,11850,2713
20230809,095800,2186703990,11860,11860,11860,11850,3187
20230809,095700,2148919350,11860,11860,11860,11850,626
20230809,095600,2141497440,11860,11860,11860,11850,1306
20230809,095500,2126018520,11860,11860,11860,11850,1146
20230809,095400,2112434910,11860,11860,11860,11850,2694
20230809,095300,2080506990,11860,11870,11870,11850,1251
20230809,095200,2065671900,11870,11860,11870,11860,146
20230809,095100,2063940230,11860,11870,11870,11850,1525
20230809,095000,2045860990,11860,11860,11860,11860,1083
20230809,094900,2033016610,11860,11880,11880,11860,2769
20230809,094800,2000175520,11870,11870,11870,11860,642
20230809,094700,1992559200,11870,11870,11880,11860,1948
20230809,094600,1969436530,11870,11880,11880,11860,1371
20230809,094500,1953167010,11880,11860,11880,11860,2004
20230809,094400,1929391550,11870,11870,11870,11860,1370
20230809,094300,1913137500,11870,11860,11870,11860,1428
20230809,094200,1896198690,11870,11870,11870,11870,150
20230809,094100,1894418190,11860,11870,11870,11860,1598
20230809,094000,1875463250,11870,11870,11870,11860,2593
20230809,093900,1844697590,11870,11860,11870,11860,3736
20230809,093800,1800366210,11870,11880,11880,11860,3910
20230809,093700,1753947620,11870,11870,11870,11860,7948
20230809,093600,1659610200,11870,11860,11870,11860,1701
20230809,093500,1639431520,11870,11870,11870,11850,932
20230809,093400,1628380940,11870,11850,11870,11840,4986
20230809,093300,1569281460,11850,11850,11850,11840,1634
20230809,093200,1549929770,11850,11850,11850,11840,3084
20230809,093100,1513406010,11850,11850,11860,11830,3731
20230809,093000,1469209110,11850,11850,11860,11830,9313
20230809,092900,1358870750,11850,11850,11850,11840,3639
20230809,092800,1315769100,11850,11850,11850,11840,2299
20230809,092700,1288535960,11850,11850,11850,11840,8080
20230809,092600,1192854350,11850,11870,11870,11830,22062
20230809,092500,931401910,11870,11870,11880,11860,3353
20230809,092400,891595710,11880,11880,11880,11870,5353
20230809,092300,828050820,11880,11890,11890,11880,4943
20230809,092200,769326040,11890,11880,11900,11880,2263
20230809,092100,742435610,11890,11910,11910,11880,2234
20230809,092000,715877740,11900,11900,11910,11890,3117
20230809,091900,678800890,11900,11900,11900,11900,666
20230809,091800,670875490,11890,11920,11920,11890,5491
20230809,091700,605537410,11900,11910,11920,11890,2336
20230809,091600,577748820,11910,11900,11920,11900,3933
20230809,091500,530920220,11900,11900,11900,11890,4076
20230809,091400,482438050,11900,11900,11900,11890,1745
20230809,091300,461685490,11900,11900,11900,11880,2809
20230809,091200,428288330,11890,11900,11900,11890,785
20230809,091100,418952480,11900,11910,11910,11890,3065
20230809,091000,382492100,11910,11900,11910,11890,4918
20230809,090900,323954970,11900,11900,11900,11890,1764
20230809,090800,302968370,11900,11890,11900,11890,3090
20230809,090700,266219670,11880,11880,11890,11870,4459
20230809,090600,213250340,11880,11870,11880,11870,1236
20230809,090500,198576070,11880,11870,11880,11860,2956
20230809,090400,163481970,11870,11880,11880,11870,1635
20230809,090300,144061360,11880,11880,11880,11870,3445
20230809,090200,103166060,11880,11880,11880,11870,1245
20230809,090100,88380500,11880,11880,11890,11880,1891
20230809,090000,65913480,11890,11870,11890,11870,5551