220100/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201600,6700992730,11800,11800,11800,11800,9822
20230804,201500,6700992730,11800,11800,11800,11800,0
20230804,201400,6700992730,11800,11800,11800,11800,0
20230804,201300,6700992730,11800,11800,11800,11800,0
20230804,201200,6700992730,11800,11800,11800,11800,0
20230804,201100,6700992730,11800,11800,11800,11800,0
20230804,201000,6700992730,11800,11800,11800,11800,0
20230804,200900,6700992730,11800,11800,11800,11800,0
20230804,200800,6700992730,11800,11800,11800,11800,0
20230804,200700,6700992730,11800,11800,11800,11800,0
20230804,200600,6700992730,11800,11800,11800,11800,0
20230804,200500,6700992730,11800,11800,11800,11800,0
20230804,200400,6700992730,11800,11800,11800,11800,0
20230804,200300,6700992730,11800,11800,11800,11800,0
20230804,200200,6700992730,11800,11800,11800,11800,0
20230804,200100,6700992730,11800,11800,11800,11800,0
20230804,200000,6700992730,11800,11800,11800,11800,0
20230804,195900,6700992730,11800,11800,11800,11800,0
20230804,195800,6700992730,11800,11800,11800,11800,0
20230804,195700,6700992730,11800,11800,11800,11800,0
20230804,195600,6700992730,11800,11800,11800,11800,0
20230804,195500,6700992730,11800,11800,11800,11800,0
20230804,195400,6700992730,11800,11800,11800,11800,0
20230804,195300,6700992730,11800,11800,11800,11800,0
20230804,195200,6700992730,11800,11800,11800,11800,0
20230804,195100,6700992730,11800,11800,11800,11800,0
20230804,195000,6700992730,11800,11800,11800,11800,0
20230804,194900,6700992730,11800,11800,11800,11800,0
20230804,194800,6700992730,11800,11800,11800,11800,0
20230804,194700,6700992730,11800,11800,11800,11800,0
20230804,194600,6700992730,11800,11800,11800,11800,9822
20230804,194500,6700992730,11800,11800,11800,11800,0
20230804,194400,6700992730,11800,11800,11800,11800,0
20230804,194300,6700992730,11800,11800,11800,11800,0
20230804,194200,6700992730,11800,11800,11800,11800,0
20230804,194100,6700992730,11800,11800,11800,11800,0
20230804,194000,6700992730,11800,11800,11800,11800,0
20230804,193900,6700992730,11800,11800,11800,11800,0
20230804,193800,6700992730,11800,11800,11800,11800,0
20230804,193700,6700992730,11800,11800,11800,11800,0
20230804,193600,6700992730,11800,11800,11800,11800,0
20230804,193500,6700992730,11800,11800,11800,11800,0
20230804,193400,6700992730,11800,11800,11800,11800,0
20230804,193300,6700992730,11800,11800,11800,11800,0
20230804,193200,6700992730,11800,11800,11800,11800,0
20230804,193100,6700992730,11800,11800,11800,11800,0
20230804,193000,6700992730,11800,11800,11800,11800,0
20230804,192900,6700992730,11800,11800,11800,11800,0
20230804,192800,6700992730,11800,11800,11800,11800,0
20230804,192700,6700992730,11800,11800,11800,11800,0
20230804,192600,6700992730,11800,11800,11800,11800,0
20230804,192500,6700992730,11800,11800,11800,11800,0
20230804,192400,6700992730,11800,11800,11800,11800,0
20230804,192300,6700992730,11800,11800,11800,11800,0
20230804,192200,6700992730,11800,11800,11800,11800,0
20230804,192100,6700992730,11800,11800,11800,11800,0
20230804,192000,6700992730,11800,11800,11800,11800,0
20230804,191900,6700992730,11800,11800,11800,11800,0
20230804,191800,6700992730,11800,11800,11800,11800,0
20230804,191700,6700992730,11800,11800,11800,11800,0
20230804,191600,6700992730,11800,11800,11800,11800,9822
20230804,191500,6700992730,11800,11800,11800,11800,0
20230804,191400,6700992730,11800,11800,11800,11800,0
20230804,191300,6700992730,11800,11800,11800,11800,0
20230804,191200,6700992730,11800,11800,11800,11800,0
20230804,191100,6700992730,11800,11800,11800,11800,0
20230804,191000,6700992730,11800,11800,11800,11800,0
20230804,190900,6700992730,11800,11800,11800,11800,0
20230804,190800,6700992730,11800,11800,11800,11800,0
20230804,190700,6700992730,11800,11800,11800,11800,0
20230804,190600,6700992730,11800,11800,11800,11800,0
20230804,190500,6700992730,11800,11800,11800,11800,0
20230804,190400,6700992730,11800,11800,11800,11800,0
20230804,190300,6700992730,11800,11800,11800,11800,0
20230804,190200,6700992730,11800,11800,11800,11800,0
20230804,190100,6700992730,11800,11800,11800,11800,0
20230804,190000,6700992730,11800,11800,11800,11800,0
20230804,185900,6700992730,11800,11800,11800,11800,0
20230804,185800,6700992730,11800,11800,11800,11800,0
20230804,185700,6700992730,11800,11800,11800,11800,0
20230804,185600,6700992730,11800,11800,11800,11800,0
20230804,185500,6700992730,11800,11800,11800,11800,0
20230804,185400,6700992730,11800,11800,11800,11800,0
20230804,185300,6700992730,11800,11800,11800,11800,0
20230804,185200,6700992730,11800,11800,11800,11800,0
20230804,185100,6700992730,11800,11800,11800,11800,0
20230804,185000,6700992730,11800,11800,11800,11800,0
20230804,184900,6700992730,11800,11800,11800,11800,0
20230804,184800,6700992730,11800,11800,11800,11800,0
20230804,184700,6700992730,11800,11800,11800,11800,0
20230804,184600,6700992730,11800,11800,11800,11800,9822
20230804,184500,6700992730,11800,11800,11800,11800,0
20230804,184400,6700992730,11800,11800,11800,11800,0
20230804,184300,6700992730,11800,11800,11800,11800,0
20230804,184200,6700992730,11800,11800,11800,11800,0
20230804,184100,6700992730,11800,11800,11800,11800,0
20230804,184000,6700992730,11800,11800,11800,11800,0
20230804,183900,6700992730,11800,11800,11800,11800,0
20230804,183800,6700992730,11800,11800,11800,11800,0
20230804,183700,6700992730,11800,11800,11800,11800,0
20230804,183600,6700992730,11800,11800,11800,11800,0
20230804,183500,6700992730,11800,11800,11800,11800,0
20230804,183400,6700992730,11800,11800,11800,11800,0
20230804,183300,6700992730,11800,11800,11800,11800,0
20230804,183200,6700992730,11800,11800,11800,11800,0
20230804,183100,6700992730,11800,11800,11800,11800,0
20230804,183000,6700992730,11800,11800,11800,11800,0
20230804,182900,6700992730,11800,11800,11800,11800,0
20230804,182800,6700992730,11800,11800,11800,11800,0
20230804,182700,6700992730,11800,11800,11800,11800,0
20230804,182600,6700992730,11800,11800,11800,11800,0
20230804,182500,6700992730,11800,11800,11800,11800,0
20230804,182400,6700992730,11800,11800,11800,11800,0
20230804,182300,6700992730,11800,11800,11800,11800,0
20230804,182200,6700992730,11800,11800,11800,11800,0
20230804,182100,6700992730,11800,11800,11800,11800,0
20230804,182000,6700992730,11800,11800,11800,11800,0
20230804,181900,6700992730,11800,11800,11800,11800,0
20230804,181800,6700992730,11800,11800,11800,11800,0
20230804,181700,6700992730,11800,11800,11800,11800,0
20230804,181600,6700992730,11800,11800,11800,11800,9822
20230804,181500,6700992730,11800,11800,11800,11800,0
20230804,181400,6700992730,11800,11800,11800,11800,0
20230804,181300,6700992730,11800,11800,11800,11800,0
20230804,181200,6700992730,11800,11800,11800,11800,0
20230804,181100,6700992730,11800,11800,11800,11800,0
20230804,181000,6700992730,11800,11800,11800,11800,0
20230804,180900,6700992730,11800,11800,11800,11800,0
20230804,180800,6700992730,11800,11800,11800,11800,0
20230804,180700,6700992730,11800,11800,11800,11800,0
20230804,180600,6700992730,11800,11800,11800,11800,0
20230804,180500,6700992730,11800,11800,11800,11800,0
20230804,180400,6700992730,11800,11800,11800,11800,0
20230804,180300,6700992730,11800,11800,11800,11800,0
20230804,180200,6700992730,11800,11800,11800,11800,0
20230804,180100,6700992730,11800,11800,11800,11800,0
20230804,180000,6700992730,11800,11800,11800,11800,0
20230804,175900,6700992730,11800,11800,11800,11800,0
20230804,175800,6700992730,11800,11800,11800,11800,0
20230804,175700,6700992730,11800,11800,11800,11800,0
20230804,175600,6700992730,11800,11800,11800,11800,0
20230804,175500,6700992730,11800,11800,11800,11800,0
20230804,175400,6700992730,11800,11800,11800,11800,0
20230804,175300,6700992730,11800,11800,11800,11800,0
20230804,175200,6700992730,11800,11800,11800,11800,0
20230804,175100,6700992730,11800,11800,11800,11800,0
20230804,175000,6700992730,11800,11800,11800,11800,0
20230804,174900,6700992730,11800,11800,11800,11800,0
20230804,174800,6700992730,11800,11800,11800,11800,0
20230804,174700,6700992730,11800,11800,11800,11800,0
20230804,174600,6700992730,11800,11800,11800,11800,9822
20230804,174500,6700992730,11800,11800,11800,11800,0
20230804,174400,6700992730,11800,11800,11800,11800,0
20230804,174300,6700992730,11800,11800,11800,11800,0
20230804,174200,6700992730,11800,11800,11800,11800,0
20230804,174100,6700992730,11800,11800,11800,11800,0
20230804,174000,6700992730,11800,11800,11800,11800,0
20230804,173900,6700992730,11800,11800,11800,11800,0
20230804,173800,6700992730,11800,11800,11800,11800,0
20230804,173700,6700992730,11800,11800,11800,11800,0
20230804,173600,6700992730,11800,11800,11800,11800,0
20230804,173500,6700992730,11800,11800,11800,11800,0
20230804,173400,6700992730,11800,11800,11800,11800,0
20230804,173300,6700992730,11800,11800,11800,11800,0
20230804,173200,6700992730,11800,11800,11800,11800,0
20230804,173100,6700992730,11800,11800,11800,11800,0
20230804,173000,6700992730,11800,11800,11800,11800,0
20230804,172900,6700992730,11800,11800,11800,11800,0
20230804,172800,6700992730,11800,11800,11800,11800,0
20230804,172700,6700992730,11800,11800,11800,11800,0
20230804,172600,6700992730,11800,11800,11800,11800,0
20230804,172500,6700992730,11800,11800,11800,11800,0
20230804,172400,6700992730,11800,11800,11800,11800,0
20230804,172300,6700992730,11800,11800,11800,11800,0
20230804,172200,6700992730,11800,11800,11800,11800,0
20230804,172100,6700992730,11800,11800,11800,11800,0
20230804,172000,6700992730,11800,11800,11800,11800,0
20230804,171900,6700992730,11800,11800,11800,11800,0
20230804,171800,6700992730,11800,11800,11800,11800,0
20230804,171700,6700992730,11800,11800,11800,11800,0
20230804,171600,6700992730,11800,11800,11800,11800,9822
20230804,171500,6700992730,11800,11800,11800,11800,0
20230804,171400,6700992730,11800,11800,11800,11800,0
20230804,171300,6700992730,11800,11800,11800,11800,0
20230804,171200,6700992730,11800,11800,11800,11800,0
20230804,171100,6700992730,11800,11800,11800,11800,0
20230804,171000,6700992730,11800,11800,11800,11800,0
20230804,170900,6700992730,11800,11800,11800,11800,0
20230804,170800,6700992730,11800,11800,11800,11800,0
20230804,170700,6700992730,11800,11800,11800,11800,0
20230804,170600,6700992730,11800,11800,11800,11800,0
20230804,170500,6700992730,11800,11800,11800,11800,0
20230804,170400,6700992730,11800,11800,11800,11800,0
20230804,170300,6700992730,11800,11800,11800,11800,0
20230804,170200,6700992730,11800,11800,11800,11800,0
20230804,170100,6700992730,11800,11800,11800,11800,0
20230804,170000,6700992730,11800,11800,11800,11800,0
20230804,165900,6700992730,11800,11800,11800,11800,0
20230804,165800,6700992730,11800,11800,11800,11800,0
20230804,165700,6700992730,11800,11800,11800,11800,0
20230804,165600,6700992730,11800,11800,11800,11800,0
20230804,165500,6700992730,11800,11800,11800,11800,0
20230804,165400,6700992730,11800,11800,11800,11800,0
20230804,165300,6700992730,11800,11800,11800,11800,0
20230804,165200,6700992730,11800,11800,11800,11800,0
20230804,165100,6700992730,11800,11800,11800,11800,0
20230804,165000,6700992730,11800,11800,11800,11800,0
20230804,164900,6700992730,11800,11800,11800,11800,0
20230804,164800,6700992730,11800,11800,11800,11800,0
20230804,164700,6700992730,11800,11800,11800,11800,0
20230804,164600,6700992730,11800,11800,11800,11800,9822
20230804,164500,6700992730,11800,11800,11800,11800,0
20230804,164400,6700992730,11800,11800,11800,11800,0
20230804,164300,6700992730,11800,11800,11800,11800,0
20230804,164200,6700992730,11800,11800,11800,11800,0
20230804,164100,6700992730,11800,11800,11800,11800,0
20230804,164000,6700992730,11800,11800,11800,11800,0
20230804,163900,6700992730,11800,11800,11800,11800,0
20230804,163800,6700992730,11800,11800,11800,11800,0
20230804,163700,6700992730,11800,11800,11800,11800,0
20230804,163600,6700992730,11800,11800,11800,11800,0
20230804,163500,6700992730,11800,11800,11800,11800,0
20230804,163400,6700992730,11800,11800,11800,11800,0
20230804,163300,6700992730,11800,11800,11800,11800,0
20230804,163200,6700992730,11800,11800,11800,11800,0
20230804,163100,6700992730,11800,11800,11800,11800,0
20230804,163000,6700992730,11800,11800,11800,11800,0
20230804,162900,6700992730,11800,11800,11800,11800,0
20230804,162800,6700992730,11800,11800,11800,11800,0
20230804,162700,6700992730,11800,11800,11800,11800,0
20230804,162600,6700992730,11800,11800,11800,11800,0
20230804,162500,6700992730,11800,11800,11800,11800,0
20230804,162400,6700992730,11800,11800,11800,11800,0
20230804,162300,6700992730,11800,11800,11800,11800,0
20230804,162200,6700992730,11800,11800,11800,11800,0
20230804,162100,6700992730,11800,11800,11800,11800,0
20230804,162000,6700992730,11800,11800,11800,11800,0
20230804,161900,6700992730,11800,11800,11800,11800,0
20230804,161800,6700992730,11800,11800,11800,11800,0
20230804,161700,6700992730,11800,11800,11800,11800,0
20230804,161600,6700992730,11800,11800,11800,11800,9822
20230804,161500,6700992730,11800,11800,11800,11800,0
20230804,161400,6700992730,11800,11800,11800,11800,0
20230804,161300,6700992730,11800,11800,11800,11800,0
20230804,161200,6700992730,11800,11800,11800,11800,0
20230804,161100,6700992730,11800,11800,11800,11800,0
20230804,161000,6700992730,11800,11800,11800,11800,0
20230804,160900,6700992730,11800,11800,11800,11800,0
20230804,160800,6700992730,11800,11800,11800,11800,0
20230804,160700,6700992730,11800,11800,11800,11800,0
20230804,160600,6700992730,11800,11800,11800,11800,0
20230804,160500,6700992730,11800,11800,11800,11800,0
20230804,160400,6700992730,11800,11800,11800,11800,0
20230804,160300,6700992730,11800,11800,11800,11800,0
20230804,160200,6700992730,11800,11800,11800,11800,0
20230804,160100,6700992730,11800,11800,11800,11800,0
20230804,160000,6700992730,11800,11800,11800,11800,0
20230804,155900,6700992730,11800,11800,11800,11800,0
20230804,155800,6700992730,11800,11800,11800,11800,0
20230804,155700,6700992730,11800,11800,11800,11800,0
20230804,155600,6700992730,11800,11800,11800,11800,0
20230804,155500,6700992730,11800,11800,11800,11800,0
20230804,155400,6700992730,11800,11800,11800,11800,0
20230804,155300,6700992730,11800,11800,11800,11800,0
20230804,155200,6700992730,11800,11800,11800,11800,0
20230804,155100,6700992730,11800,11800,11800,11800,0
20230804,155000,6700992730,11800,11800,11800,11800,0
20230804,154900,6700992730,11800,11800,11800,11800,0
20230804,154800,6700992730,11800,11800,11800,11800,0
20230804,154700,6700992730,11800,11800,11800,11800,0
20230804,154600,6700992730,11800,11800,11800,11800,9822
20230804,154500,6700992730,11800,11800,11800,11800,0
20230804,154400,6700992730,11800,11800,11800,11800,0
20230804,154300,6700992730,11800,11800,11800,11800,0
20230804,154200,6700992730,11800,11800,11800,11800,0
20230804,154100,6700992730,11800,11800,11800,11800,0
20230804,154000,6700992730,11800,11800,11800,11800,0
20230804,153900,6700992730,11800,11800,11800,11800,0
20230804,153800,6700992730,11800,11800,11800,11800,0
20230804,153700,6700992730,11800,11800,11800,11800,0
20230804,153600,6700992730,11800,11800,11800,11800,0
20230804,153500,6700992730,11800,11800,11800,11800,0
20230804,153400,6700992730,11800,11800,11800,11800,0
20230804,153300,6700992730,11800,11800,11800,11800,0
20230804,153200,6700992730,11800,11800,11800,11800,0
20230804,153100,6700992730,11800,11800,11800,11800,0
20230804,153000,6700992730,11800,11800,11800,11800,9822
20230804,152900,6585093130,11830,11830,11830,11830,0
20230804,152800,6585093130,11830,11830,11830,11830,0
20230804,152700,6585093130,11830,11830,11830,11830,0
20230804,152600,6585093130,11830,11830,11830,11830,0
20230804,152500,6585093130,11830,11830,11830,11830,0
20230804,152400,6585093130,11830,11830,11830,11830,0
20230804,152300,6585093130,11830,11830,11830,11830,0
20230804,152200,6585093130,11830,11830,11830,11830,0
20230804,152100,6585093130,11830,11830,11830,11830,0
20230804,152000,6585093130,11830,11830,11830,11830,0
20230804,151900,6585093130,11830,11830,11870,11820,538
20230804,151800,6578729180,11880,11880,11880,11820,548
20230804,151700,6572232480,11880,11850,11880,11820,902
20230804,151600,6561547920,11820,11800,11850,11790,837
20230804,151500,6551662300,11790,11800,11850,11790,538
20230804,151400,6545316080,11790,11810,11810,11790,1406
20230804,151300,6528724610,11800,11830,11830,11800,2183
20230804,151200,6502929570,11820,11890,11890,11820,311
20230804,151100,6499252150,11820,11840,11890,11820,876
20230804,151000,6488885610,11820,11810,11890,11810,671
20230804,150900,6480952650,11810,11810,11880,11790,1660
20230804,150800,6461334110,11810,11800,11830,11800,495
20230804,150700,6455488650,11780,11770,11800,11770,1115
20230804,150600,6442354310,11770,11780,11800,11770,1101
20230804,150500,6429380940,11770,11840,11840,11770,499
20230804,150400,6423498460,11840,11800,11880,11800,871
20230804,150300,6413180480,11780,11800,11840,11770,1541
20230804,150200,6395009820,11780,11770,11840,11770,1351
20230804,150100,6379090630,11770,11800,11800,11770,1102
20230804,150000,6366106780,11760,11750,11780,11750,1238
20230804,145900,6351547370,11750,11800,11800,11750,1710
20230804,145800,6331424510,11790,11800,11810,11790,2888
20230804,145700,6297348660,11810,11820,11820,11800,1664
20230804,145600,6277691720,11830,11850,11850,11820,900
20230804,145500,6267042820,11840,11870,11870,11840,1293
20230804,145400,6251719200,11870,11870,11890,11860,352
20230804,145300,6247541500,11870,11880,12080,11870,780
20230804,145200,6238253210,12010,11860,12050,11840,1560
20230804,145100,6219644990,11840,11870,11870,11830,708
20230804,145000,6211263540,11880,11840,11900,11840,268
20230804,144900,6208081000,11830,11810,11900,11810,1323
20230804,144800,6192393310,11810,11840,11840,11800,1252
20230804,144700,6177616370,11850,11800,11850,11790,1231
20230804,144600,6163088040,11810,11810,11820,11810,726
20230804,144500,6154512810,11820,11840,11860,11810,620
20230804,144400,6147173680,11840,11870,11870,11840,1067
20230804,144300,6134520470,11870,11930,11930,11870,4146
20230804,144200,6085169880,11920,11930,11930,11920,509
20230804,144100,6079100530,11930,11930,11930,11920,645
20230804,144000,6071411140,11930,11940,11940,11930,287
20230804,143900,6067986380,11930,11930,12010,11930,1039
20230804,143800,6055545960,11940,11940,11940,11930,626
20230804,143700,6048077240,11940,11950,11960,11920,471
20230804,143600,6042451350,11950,11960,11960,11920,1220
20230804,143500,6027884260,11960,12010,12010,11960,927
20230804,143400,6016766670,12000,12000,12010,12000,644
20230804,143300,6009038450,12000,12030,12030,12000,665
20230804,143200,6001053450,12000,12050,12050,12000,887
20230804,143100,5990383960,12050,12070,12080,12050,1067
20230804,143000,5977523500,12060,12060,12060,12050,329
20230804,142900,5973556850,12060,12070,12080,12060,429
20230804,142800,5968378910,12080,12090,12090,12080,499
20230804,142700,5962347910,12100,12110,12110,12080,1069
20230804,142600,5949421120,12080,12090,12090,12080,626
20230804,142500,5941853800,12090,12110,12110,12090,90
20230804,142400,5940764060,12110,12130,12130,12070,217
20230804,142300,5938133750,12130,12080,12130,12060,532
20230804,142200,5931695830,12080,12140,12140,12080,214
20230804,142100,5929098470,12150,12150,12160,12090,1222
20230804,142000,5914265810,12160,12140,12160,12140,2010
20230804,141900,5889833530,12070,12120,12140,12060,704
20230804,141800,5881318040,12090,12080,12090,12060,171
20230804,141700,5879251610,12090,12130,12140,12090,1067
20230804,141600,5866310810,12130,12150,12160,12130,386
20230804,141500,5861621060,12140,12150,12160,12140,884
20230804,141400,5850878180,12140,12140,12150,12120,1261
20230804,141300,5835569260,12140,12030,12140,12030,1540
20230804,141200,5816906090,12030,12130,12150,12030,1111
20230804,141100,5803417810,12130,12130,12130,12080,3450
20230804,141000,5761585530,12130,12020,12130,12020,2680
20230804,140900,5729197660,12020,12010,12020,12010,304
20230804,140800,5725546610,12010,12010,12010,12010,290
20230804,140700,5722063710,12010,12010,12010,12010,256
20230804,140600,5718989150,12010,12010,12020,12010,178
20230804,140500,5716851140,12010,12000,12010,11990,969
20230804,140400,5705226720,12010,12020,12020,12010,242
20230804,140300,5702317890,12020,11960,12020,11960,1484
20230804,140200,5684557230,11910,11940,11960,11910,363
20230804,140100,5680218220,11910,11910,11950,11910,274
20230804,140000,5676954560,11910,11910,11910,11910,11
20230804,135900,5676823550,11910,11920,11920,11910,128
20230804,135800,5675297890,11950,11950,11950,11950,5
20230804,135700,5675238140,11960,11960,11970,11960,121
20230804,135600,5673790770,11960,11920,11960,11910,41
20230804,135500,5673301490,11920,11920,11920,11920,139
20230804,135400,5671644610,11960,11960,11960,11950,473
20230804,135300,5665987640,11970,11960,11970,11950,908
20230804,135200,5655130180,11960,11950,11960,11950,236
20230804,135100,5652307730,11950,11910,11950,11910,361
20230804,135000,5648003100,11910,11910,11910,11910,65
20230804,134900,5647228950,11910,11960,11960,11910,175
20230804,134800,5645137730,11960,11960,11960,11960,173
20230804,134700,5643068650,11970,11970,11970,11900,207
20230804,134600,5640602700,11970,11910,11970,11910,3285
20230804,134500,5601389940,11920,11900,11930,11900,516
20230804,134400,5595242870,11900,11900,11900,11900,53
20230804,134300,5594612170,11900,11920,11920,11900,382
20230804,134200,5590066350,11920,11920,11930,11920,817
20230804,134100,5580322500,11930,11930,11930,11920,277
20230804,134000,5577019790,11930,11900,11930,11900,115
20230804,133900,5575651260,11900,11920,11920,11890,166
20230804,133800,5573673960,11920,11870,11920,11860,570
20230804,133700,5566890380,11870,11840,11870,11840,204
20230804,133600,5564474960,11870,11860,11870,11850,440
20230804,133500,5559258340,11880,11850,11880,11830,652
20230804,133400,5551523900,11800,11850,11850,11800,1062
20230804,133300,5538967750,11870,11830,11870,11820,302
20230804,133200,5535397600,11820,11820,11890,11820,1862
20230804,133100,5513322650,11810,11830,11830,11810,229
20230804,133000,5510615690,11820,11820,11820,11810,522
20230804,132900,5504445760,11830,11820,11830,11820,468
20230804,132800,5498913660,11810,11820,11820,11810,152
20230804,132700,5497117470,11820,11830,11830,11820,218
20230804,132600,5494540630,11850,11830,11850,11800,342
20230804,132500,5490492290,11830,11790,11830,11790,546
20230804,132400,5484050470,11790,11800,11800,11790,359
20230804,132300,5479817850,11790,11800,11800,11790,875
20230804,132200,5469493800,11800,11790,11800,11790,380
20230804,132100,5465011320,11790,11800,11800,11790,43
20230804,132000,5464504140,11810,11810,11810,11810,140
20230804,131900,5462850740,11810,11810,11810,11790,131
20230804,131800,5461304820,11830,11830,11830,11830,0
20230804,131700,5461304820,11830,11830,11830,11780,647
20230804,131600,5453680180,11790,11790,11800,11790,42
20230804,131500,5453184980,11830,11790,11830,11790,194
20230804,131400,5450896560,11780,11790,11790,11780,11
20230804,131300,5450766960,11780,11800,11810,11780,895
20230804,131200,5440210840,11790,11780,11800,11780,250
20230804,131100,5437262580,11760,11750,11760,11720,638
20230804,131000,5429771400,11760,11750,11760,11740,2023
20230804,130900,5406002660,11760,11810,11810,11760,2053
20230804,130800,5381828460,11840,11790,11840,11780,54
20230804,130700,5381189910,11780,11790,11790,11780,302
20230804,130600,5377629450,11840,11840,11840,11840,160
20230804,130500,5375735050,11840,11820,11840,11800,420
20230804,130400,5370774980,11850,11850,11850,11850,19
20230804,130300,5370549830,11820,11790,11820,11770,585
20230804,130200,5363655980,11790,11790,11790,11790,171
20230804,130100,5361639890,11790,11790,11790,11790,240
20230804,130000,5358810290,11790,11790,11790,11790,22
20230804,125900,5358550910,11790,11790,11790,11790,119
20230804,125800,5357147900,11810,11810,11810,11810,80
20230804,125700,5356203100,11850,11790,11850,11790,548
20230804,125600,5349741580,11790,11800,11800,11790,1040
20230804,125500,5337470980,11800,11800,11810,11800,205
20230804,125400,5335051680,11810,11810,11810,11810,469
20230804,125300,5329512790,11810,11820,11820,11810,256
20230804,125200,5326486970,11820,11830,11850,11820,100
20230804,125100,5325303240,11830,11840,11840,11830,29
20230804,125000,5324959930,11840,11840,11840,11840,0
20230804,124900,5324959930,11840,11850,11850,11840,59
20230804,124800,5324261000,11870,11880,11880,11870,3
20230804,124700,5324225380,11830,11830,11840,11830,120
20230804,124600,5322805770,11830,11880,11880,11830,10
20230804,124500,5322687420,11840,11810,11840,11810,363
20230804,124400,5318396720,11810,11790,11810,11790,1597
20230804,124300,5299542270,11800,11790,11800,11790,195
20230804,124200,5297242360,11790,11790,11790,11790,11
20230804,124100,5297112670,11790,11790,11810,11790,508
20230804,124000,5291123000,11800,11810,11810,11800,67
20230804,123900,5290332300,11810,11810,11810,11800,264
20230804,123800,5287215640,11800,11810,11810,11800,398
20230804,123700,5282517740,11810,11810,11810,11810,218
20230804,123600,5279943160,11810,11830,11830,11810,86
20230804,123500,5278926180,11830,11840,11840,11830,97
20230804,123400,5277778650,11840,11840,11840,11840,3
20230804,123300,5277743130,11840,11840,11840,11840,234
20230804,123200,5274972570,11840,11880,11880,11840,182
20230804,123100,5272814300,11860,11870,11870,11860,189
20230804,123000,5270571460,11880,11890,11890,11880,66
20230804,122900,5269787360,11870,11870,11870,11870,50
20230804,122800,5269193860,11860,11870,11950,11850,285
20230804,122700,5265809260,11850,11850,11850,11850,0
20230804,122600,5265809260,11850,11860,11950,11840,657
20230804,122500,5258007360,11930,11910,11930,11910,210
20230804,122400,5255504680,11840,11900,11910,11840,454
20230804,122300,5250115600,11900,11890,11900,11890,525
20230804,122200,5243872890,11890,11910,11930,11890,201
20230804,122100,5241480210,11890,11890,11890,11890,1
20230804,122000,5241468320,11890,11910,11910,11890,1556
20230804,121900,5222956630,11900,11900,11900,11900,59
20230804,121800,5222254530,11900,11910,11910,11900,201
20230804,121700,5219862110,11970,11890,11980,11890,3238
20230804,121600,5181353330,11820,11850,11880,11820,445
20230804,121500,5176079720,11890,11860,11890,11850,333
20230804,121400,5172130420,11850,11850,11850,11850,201
20230804,121300,5169748570,11850,11820,11850,11810,325
20230804,121200,5165906530,11830,11900,11900,11830,2808
20230804,121100,5132641530,11860,11860,11860,11860,10
20230804,121000,5132522930,11900,11860,11900,11840,516
20230804,120900,5126398650,11840,11890,11890,11840,477
20230804,120800,5120732900,11900,11920,11980,11900,653
20230804,120700,5112924600,11920,11880,11920,11880,10
20230804,120600,5112805750,11880,11850,11880,11850,126
20230804,120500,5111312560,11840,11890,11890,11840,11
20230804,120400,5111182270,11850,11860,11890,11850,221
20230804,120300,5108563370,11820,11830,11830,11820,478
20230804,120200,5102913030,11820,11970,11970,11820,360
20230804,120100,5098637760,11990,11870,11990,11870,1072
20230804,120000,5085903520,11810,11810,11810,11810,241
20230804,115900,5083057310,11800,11810,11810,11800,1625
20230804,115800,5063879150,11810,11880,11880,11810,1053
20230804,115700,5051417000,11850,11830,11850,11830,1622
20230804,115600,5032217920,11840,11830,11840,11830,142
20230804,115500,5030537040,11840,11840,11840,11840,546
20230804,115400,5024072400,11860,11900,11900,11850,1163
20230804,115300,5010287550,11900,11890,11900,11860,472
20230804,115200,5004683190,11900,11960,11960,11900,1313
20230804,115100,4989029180,11960,11960,11960,11960,225
20230804,115000,4986338180,11940,11940,12040,11930,375
20230804,114900,4981848940,12040,11940,12040,11910,1136
20230804,114800,4968220670,11920,11920,11920,11920,172
20230804,114700,4966170430,11990,11970,11990,11910,450
20230804,114600,4960801530,11970,11850,12140,11850,2219
20230804,114500,4934188910,11920,11850,11920,11850,1068
20230804,114400,4921531310,11850,11850,11850,11840,1229
20230804,114300,4906973430,11840,11850,11850,11840,130
20230804,114200,4905433210,11850,11920,11920,11850,176
20230804,114100,4903346140,11920,11860,11920,11840,118
20230804,114000,4901948680,11830,11860,11860,11830,3133
20230804,113900,4864860270,11820,11860,11860,11820,1116
20230804,113800,4851649800,11860,11960,11960,11860,852
20230804,113700,4841487290,11960,11960,11960,11960,5
20230804,113600,4841427490,11960,11970,12000,11940,947
20230804,113500,4830097890,11980,12050,12050,11980,255
20230804,113400,4827039650,12000,12090,12240,11980,4463
20230804,113300,4773092220,12090,12000,12100,12000,1251
20230804,113200,4757987300,11950,11950,11990,11950,1053
20230804,113100,4745389140,11980,11930,11980,11920,77
20230804,113000,4744469680,11910,11860,11910,11840,1888
20230804,112900,4722092980,11860,11860,11860,11840,530
20230804,112800,4715810200,11860,11880,11880,11860,952
20230804,112700,4704515180,11880,11880,11880,11880,110
20230804,112600,4703208380,11910,11880,11910,11880,148
20230804,112500,4701450110,11880,11890,11900,11880,222
20230804,112400,4698812650,11870,11900,11950,11870,455
20230804,112300,4693393180,11900,11950,11950,11900,1446
20230804,112200,4676160870,11950,12050,12050,11950,2778
20230804,112100,4642837150,12020,12050,12050,12020,456
20230804,112000,4637351770,12020,12060,12060,12020,682
20230804,111900,4629149510,12140,12100,12140,12070,718
20230804,111800,4620478520,12100,12200,12210,12090,1587
20230804,111700,4601224720,12200,12140,12200,12140,349
20230804,111600,4596985650,12140,12100,12140,12100,557
20230804,111500,4590245740,12100,12100,12100,12090,199
20230804,111400,4587838550,12100,12070,12100,12050,381
20230804,111300,4583239680,12070,12070,12070,12050,352
20230804,111200,4578996320,12060,12090,12090,12010,849
20230804,111100,4568778990,12090,12090,12090,12090,18
20230804,111000,4568561370,12100,12100,12100,12100,5
20230804,110900,4568500870,12070,12030,12070,12020,445
20230804,110800,4563138620,12050,12030,12050,12010,2171
20230804,110700,4537056950,12020,12020,12040,12010,874
20230804,110600,4526551950,12020,12080,12080,12020,3114
20230804,110500,4489042280,12090,12110,12130,12090,546
20230804,110400,4482435310,12100,12120,12120,12100,657
20230804,110300,4474483710,12110,12110,12110,12100,319
20230804,110200,4470623060,12110,12130,12140,12110,406
20230804,110100,4465696810,12130,12130,12130,12130,50
20230804,110000,4465090310,12130,12060,12130,12060,21
20230804,105900,4464835930,12060,12100,12140,12050,2285
20230804,105800,4437260620,12080,12080,12100,12080,280
20230804,105700,4433878020,12080,12100,12100,12080,1035
20230804,105600,4421359430,12110,12110,12110,12110,239
20230804,105500,4418465140,12110,12110,12110,12100,323
20230804,105400,4414553840,12150,12110,12150,12110,15
20230804,105300,4414372110,12110,12190,12190,12110,1356
20230804,105200,4397910630,12180,12200,12200,12180,263
20230804,105100,4394705750,12190,12210,12220,12190,590
20230804,105000,4387503870,12210,12220,12250,12210,253
20230804,104900,4384409160,12230,12290,12290,12230,805
20230804,104800,4374548400,12300,12280,12300,12240,633
20230804,104700,4366785050,12270,12240,12280,12240,1554
20230804,104600,4347715320,12240,12210,12240,12210,672
20230804,104500,4339491000,12200,12200,12230,12200,168
20230804,104400,4337440740,12220,12220,12220,12200,5
20230804,104300,4337379700,12230,12180,12250,12140,1860
20230804,104200,4314702310,12190,12200,12230,12190,165
20230804,104100,4312690240,12250,12250,12250,12200,630
20230804,104000,4304980670,12250,12120,12250,12110,4389
20230804,103900,4251312190,12120,12080,12140,12080,916
20230804,103800,4240221070,12080,12100,12100,12070,1189
20230804,103700,4225855080,12100,12170,12170,12070,3878
20230804,103600,4178861470,12160,12190,12200,12160,232
20230804,103500,4176037250,12200,12190,12200,12160,2209
20230804,103400,4149141380,12200,12250,12250,12200,2671
20230804,103300,4116509760,12250,12340,12340,12220,6497
20230804,103200,4036720450,12340,12360,12400,12340,3189
20230804,103100,3997316360,12360,12450,12450,12360,2770
20230804,103000,3962947590,12450,12450,12470,12410,4547
20230804,102900,3906374140,12450,12410,12450,12400,4531
20230804,102800,3850117580,12410,12390,12410,12380,9412
20230804,102700,3733451080,12390,12330,12390,12320,10508
20230804,102600,3603604340,12330,12300,12330,12300,1928
20230804,102500,3579844800,12300,12270,12300,12250,1091
20230804,102400,3566435160,12280,12260,12310,12250,1895
20230804,102300,3543179200,12270,12310,12330,12270,2546
20230804,102200,3511861210,12300,12300,12340,12300,2562
20230804,102100,3480283590,12290,12340,12350,12290,5121
20230804,102000,3417124320,12340,12300,12340,12300,6193
20230804,101900,3340772360,12310,12280,12310,12270,1952
20230804,101800,3316771930,12270,12300,12310,12260,2215
20230804,101700,3289550980,12270,12330,12330,12250,1443
20230804,101600,3271811120,12320,12260,12320,12190,15755
20230804,101500,3077832210,12200,12260,12320,12200,9332
20230804,101400,2963273170,12250,12240,12260,12210,4570
20230804,101300,2907324520,12250,12110,12260,12110,17898
20230804,101200,2688864770,12120,12130,12150,12090,3529
20230804,101100,2646046800,12130,12070,12150,12070,17075
20230804,101000,2439187950,12070,11970,12070,11970,6911
20230804,100900,2356126130,11960,11930,11960,11930,560
20230804,100800,2349441110,11930,11920,11970,11920,2237
20230804,100700,2322730580,11920,11890,11960,11880,1117
20230804,100600,2309405390,11900,11820,11900,11800,812
20230804,100500,2299778650,11820,11830,11880,11820,584
20230804,100400,2292853390,11830,11850,11850,11830,120
20230804,100300,2291433060,11830,11810,11890,11810,145
20230804,100200,2289709790,11890,11820,11890,11820,576
20230804,100100,2282885780,11840,11830,11840,11820,28
20230804,100000,2282554560,11850,11850,11850,11850,0
20230804,095900,2282554560,11850,11870,11890,11850,726
20230804,095800,2273948730,11890,11850,11890,11850,1011
20230804,095700,2261938940,11850,11790,11850,11750,3436
20230804,095600,2221277930,11790,11730,11790,11730,573
20230804,095500,2214533240,11720,11750,11780,11720,1507
20230804,095400,2196853860,11740,11790,11790,11740,533
20230804,095300,2190577220,11800,11750,11800,11730,520
20230804,095200,2184461080,11740,11750,11750,11740,711
20230804,095100,2176112290,11770,11780,11780,11750,598
20230804,095000,2169083210,11790,11800,11800,11790,431
20230804,094900,2163997670,11820,11800,11830,11790,238
20230804,094800,2161188130,11810,11740,11810,11740,298
20230804,094700,2157674660,11740,11750,11750,11740,1578
20230804,094600,2139141080,11750,11770,11800,11750,731
20230804,094500,2130538260,11760,11850,11860,11760,655
20230804,094400,2122794330,11860,11870,11870,11820,1465
20230804,094300,2105444010,11880,11800,11880,11800,782
20230804,094200,2096190810,11800,11820,11820,11770,2932
20230804,094100,2061613170,11820,11790,11820,11790,744
20230804,094000,2052832270,11800,11800,11800,11800,404
20230804,093900,2048065070,11810,11770,11810,11730,1168
20230804,093800,2034315210,11770,11770,11780,11760,549
20230804,093700,2027854070,11770,11770,11840,11760,144
20230804,093600,2026159310,11780,11700,11780,11700,1228
20230804,093500,2011747160,11700,11790,11800,11700,7239
20230804,093400,1926818540,11790,11820,11830,11780,3631
20230804,093300,1883929020,11820,11890,11900,11820,4708
20230804,093200,1828105820,11900,12010,12010,11890,5965
20230804,093100,1756814930,12010,12000,12030,11990,1662
20230804,093000,1736854830,12030,12040,12080,11940,6990
20230804,092900,1652649150,12050,12020,12070,11940,2290
20230804,092800,1625154540,12010,11910,12010,11910,8882
20230804,092700,1518932350,11910,11900,11910,11900,530
20230804,092600,1512624890,11850,11840,11910,11840,3696
20230804,092500,1468712750,11820,11860,11870,11810,1768
20230804,092400,1447824950,11880,11850,11880,11850,1604
20230804,092300,1428793570,11800,11760,11850,11760,1948
20230804,092200,1405785950,11760,11830,11840,11760,2722
20230804,092100,1373624920,11830,11840,11840,11740,363
20230804,092000,1369350660,11740,11780,11840,11720,1002
20230804,091900,1357564250,11780,11780,11780,11710,1368
20230804,091800,1341518990,11780,11730,11780,11720,1943
20230804,091700,1318713030,11730,11770,11780,11730,2797
20230804,091600,1285860890,11780,11790,11890,11750,2190
20230804,091500,1260004760,11900,11820,11900,11760,4452
20230804,091400,1207283540,11860,11710,11860,11700,7202
20230804,091300,1122883520,11710,11730,11750,11710,1901
20230804,091200,1100597500,11720,11770,11820,11720,3782
20230804,091100,1056034490,11750,11840,11840,11750,424
20230804,091000,1051035720,11760,11650,11900,11620,7407
20230804,090900,964210880,11620,11600,11670,11590,6544
20230804,090800,888106860,11600,11780,11820,11590,7111
20230804,090700,804984180,11780,11890,11930,11780,9274
20230804,090600,695278480,11910,11840,11940,11840,6312
20230804,090500,620133870,11840,11880,11880,11800,5640
20230804,090400,553266530,11860,11790,11880,11730,3225
20230804,090300,515109170,11730,11690,11850,11640,2915
20230804,090200,480953080,11690,11890,11930,11600,15304
20230804,090100,300952080,11890,11660,11890,11640,3658
20230804,090000,257730880,11600,11880,11900,11580,20493