KissMeData/067310/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192900,8917852710,19000,19000,19000,19000,20628
20230809,192800,8917852710,19000,19000,19000,19000,0
20230809,192700,8917852710,19000,19000,19000,19000,0
20230809,192600,8917852710,19000,19000,19000,19000,0
20230809,192500,8917852710,19000,19000,19000,19000,0
20230809,192400,8917852710,19000,19000,19000,19000,0
20230809,192300,8917852710,19000,19000,19000,19000,0
20230809,192200,8917852710,19000,19000,19000,19000,0
20230809,192100,8917852710,19000,19000,19000,19000,0
20230809,192000,8917852710,19000,19000,19000,19000,0
20230809,191900,8917852710,19000,19000,19000,19000,0
20230809,191800,8917852710,19000,19000,19000,19000,0
20230809,191700,8917852710,19000,19000,19000,19000,0
20230809,191600,8917852710,19000,19000,19000,19000,0
20230809,191500,8917852710,19000,19000,19000,19000,0
20230809,191400,8917852710,19000,19000,19000,19000,0
20230809,191300,8917852710,19000,19000,19000,19000,0
20230809,191200,8917852710,19000,19000,19000,19000,0
20230809,191100,8917852710,19000,19000,19000,19000,0
20230809,191000,8917852710,19000,19000,19000,19000,0
20230809,190900,8917852710,19000,19000,19000,19000,0
20230809,190800,8917852710,19000,19000,19000,19000,0
20230809,190700,8917852710,19000,19000,19000,19000,0
20230809,190600,8917852710,19000,19000,19000,19000,0
20230809,190500,8917852710,19000,19000,19000,19000,0
20230809,190400,8917852710,19000,19000,19000,19000,0
20230809,190300,8917852710,19000,19000,19000,19000,0
20230809,190200,8917852710,19000,19000,19000,19000,0
20230809,190100,8917852710,19000,19000,19000,19000,0
20230809,190000,8917852710,19000,19000,19000,19000,0
20230809,185900,8917852710,19000,19000,19000,19000,20628
20230809,185800,8917852710,19000,19000,19000,19000,0
20230809,185700,8917852710,19000,19000,19000,19000,0
20230809,185600,8917852710,19000,19000,19000,19000,0
20230809,185500,8917852710,19000,19000,19000,19000,0
20230809,185400,8917852710,19000,19000,19000,19000,0
20230809,185300,8917852710,19000,19000,19000,19000,0
20230809,185200,8917852710,19000,19000,19000,19000,0
20230809,185100,8917852710,19000,19000,19000,19000,0
20230809,185000,8917852710,19000,19000,19000,19000,0
20230809,184900,8917852710,19000,19000,19000,19000,0
20230809,184800,8917852710,19000,19000,19000,19000,0
20230809,184700,8917852710,19000,19000,19000,19000,0
20230809,184600,8917852710,19000,19000,19000,19000,0
20230809,184500,8917852710,19000,19000,19000,19000,0
20230809,184400,8917852710,19000,19000,19000,19000,0
20230809,184300,8917852710,19000,19000,19000,19000,0
20230809,184200,8917852710,19000,19000,19000,19000,0
20230809,184100,8917852710,19000,19000,19000,19000,0
20230809,184000,8917852710,19000,19000,19000,19000,0
20230809,183900,8917852710,19000,19000,19000,19000,0
20230809,183800,8917852710,19000,19000,19000,19000,0
20230809,183700,8917852710,19000,19000,19000,19000,0
20230809,183600,8917852710,19000,19000,19000,19000,0
20230809,183500,8917852710,19000,19000,19000,19000,0
20230809,183400,8917852710,19000,19000,19000,19000,0
20230809,183300,8917852710,19000,19000,19000,19000,0
20230809,183200,8917852710,19000,19000,19000,19000,0
20230809,183100,8917852710,19000,19000,19000,19000,0
20230809,183000,8917852710,19000,19000,19000,19000,0
20230809,182900,8917852710,19000,19000,19000,19000,20628
20230809,182800,8917852710,19000,19000,19000,19000,0
20230809,182700,8917852710,19000,19000,19000,19000,0
20230809,182600,8917852710,19000,19000,19000,19000,0
20230809,182500,8917852710,19000,19000,19000,19000,0
20230809,182400,8917852710,19000,19000,19000,19000,0
20230809,182300,8917852710,19000,19000,19000,19000,0
20230809,182200,8917852710,19000,19000,19000,19000,0
20230809,182100,8917852710,19000,19000,19000,19000,0
20230809,182000,8917852710,19000,19000,19000,19000,0
20230809,181900,8917852710,19000,19000,19000,19000,0
20230809,181800,8917852710,19000,19000,19000,19000,0
20230809,181700,8917852710,19000,19000,19000,19000,0
20230809,181600,8917852710,19000,19000,19000,19000,0
20230809,181500,8917852710,19000,19000,19000,19000,0
20230809,181400,8917852710,19000,19000,19000,19000,0
20230809,181300,8917852710,19000,19000,19000,19000,0
20230809,181200,8917852710,19000,19000,19000,19000,0
20230809,181100,8917852710,19000,19000,19000,19000,0
20230809,181000,8917852710,19000,19000,19000,19000,0
20230809,180900,8917852710,19000,19000,19000,19000,0
20230809,180800,8917852710,19000,19000,19000,19000,0
20230809,180700,8917852710,19000,19000,19000,19000,0
20230809,180600,8917852710,19000,19000,19000,19000,0
20230809,180500,8917852710,19000,19000,19000,19000,0
20230809,180400,8917852710,19000,19000,19000,19000,0
20230809,180300,8917852710,19000,19000,19000,19000,0
20230809,180200,8917852710,19000,19000,19000,19000,0
20230809,180100,8917852710,19000,19000,19000,19000,0
20230809,180000,8917852710,19000,19000,19000,19000,0
20230809,175900,8917852710,19000,19000,19000,19000,20628
20230809,175800,8917852710,19000,19000,19000,19000,0
20230809,175700,8917852710,19000,19000,19000,19000,0
20230809,175600,8917852710,19000,19000,19000,19000,0
20230809,175500,8917852710,19000,19000,19000,19000,0
20230809,175400,8917852710,19000,19000,19000,19000,0
20230809,175300,8917852710,19000,19000,19000,19000,0
20230809,175200,8917852710,19000,19000,19000,19000,0
20230809,175100,8917852710,19000,19000,19000,19000,0
20230809,175000,8917852710,19000,19000,19000,19000,0
20230809,174900,8917852710,19000,19000,19000,19000,0
20230809,174800,8917852710,19000,19000,19000,19000,0
20230809,174700,8917852710,19000,19000,19000,19000,0
20230809,174600,8917852710,19000,19000,19000,19000,0
20230809,174500,8917852710,19000,19000,19000,19000,0
20230809,174400,8917852710,19000,19000,19000,19000,0
20230809,174300,8917852710,19000,19000,19000,19000,0
20230809,174200,8917852710,19000,19000,19000,19000,0
20230809,174100,8917852710,19000,19000,19000,19000,0
20230809,174000,8917852710,19000,19000,19000,19000,0
20230809,173900,8917852710,19000,19000,19000,19000,0
20230809,173800,8917852710,19000,19000,19000,19000,0
20230809,173700,8917852710,19000,19000,19000,19000,0
20230809,173600,8917852710,19000,19000,19000,19000,0
20230809,173500,8917852710,19000,19000,19000,19000,0
20230809,173400,8917852710,19000,19000,19000,19000,0
20230809,173300,8917852710,19000,19000,19000,19000,0
20230809,173200,8917852710,19000,19000,19000,19000,0
20230809,173100,8917852710,19000,19000,19000,19000,0
20230809,173000,8917852710,19000,19000,19000,19000,0
20230809,172900,8917852710,19000,19000,19000,19000,20628
20230809,172800,8917852710,19000,19000,19000,19000,0
20230809,172700,8917852710,19000,19000,19000,19000,0
20230809,172600,8917852710,19000,19000,19000,19000,0
20230809,172500,8917852710,19000,19000,19000,19000,0
20230809,172400,8917852710,19000,19000,19000,19000,0
20230809,172300,8917852710,19000,19000,19000,19000,0
20230809,172200,8917852710,19000,19000,19000,19000,0
20230809,172100,8917852710,19000,19000,19000,19000,0
20230809,172000,8917852710,19000,19000,19000,19000,0
20230809,171900,8917852710,19000,19000,19000,19000,0
20230809,171800,8917852710,19000,19000,19000,19000,0
20230809,171700,8917852710,19000,19000,19000,19000,0
20230809,171600,8917852710,19000,19000,19000,19000,0
20230809,171500,8917852710,19000,19000,19000,19000,0
20230809,171400,8917852710,19000,19000,19000,19000,0
20230809,171300,8917852710,19000,19000,19000,19000,0
20230809,171200,8917852710,19000,19000,19000,19000,0
20230809,171100,8917852710,19000,19000,19000,19000,0
20230809,171000,8917852710,19000,19000,19000,19000,0
20230809,170900,8917852710,19000,19000,19000,19000,0
20230809,170800,8917852710,19000,19000,19000,19000,0
20230809,170700,8917852710,19000,19000,19000,19000,0
20230809,170600,8917852710,19000,19000,19000,19000,0
20230809,170500,8917852710,19000,19000,19000,19000,0
20230809,170400,8917852710,19000,19000,19000,19000,0
20230809,170300,8917852710,19000,19000,19000,19000,0
20230809,170200,8917852710,19000,19000,19000,19000,0
20230809,170100,8917852710,19000,19000,19000,19000,0
20230809,170000,8917852710,19000,19000,19000,19000,0
20230809,165900,8917852710,19000,19000,19000,19000,20628
20230809,165800,8917852710,19000,19000,19000,19000,0
20230809,165700,8917852710,19000,19000,19000,19000,0
20230809,165600,8917852710,19000,19000,19000,19000,0
20230809,165500,8917852710,19000,19000,19000,19000,0
20230809,165400,8917852710,19000,19000,19000,19000,0
20230809,165300,8917852710,19000,19000,19000,19000,0
20230809,165200,8917852710,19000,19000,19000,19000,0
20230809,165100,8917852710,19000,19000,19000,19000,0
20230809,165000,8917852710,19000,19000,19000,19000,0
20230809,164900,8917852710,19000,19000,19000,19000,0
20230809,164800,8917852710,19000,19000,19000,19000,0
20230809,164700,8917852710,19000,19000,19000,19000,0
20230809,164600,8917852710,19000,19000,19000,19000,0
20230809,164500,8917852710,19000,19000,19000,19000,0
20230809,164400,8917852710,19000,19000,19000,19000,0
20230809,164300,8917852710,19000,19000,19000,19000,0
20230809,164200,8917852710,19000,19000,19000,19000,0
20230809,164100,8917852710,19000,19000,19000,19000,0
20230809,164000,8917852710,19000,19000,19000,19000,0
20230809,163900,8917852710,19000,19000,19000,19000,0
20230809,163800,8917852710,19000,19000,19000,19000,0
20230809,163700,8917852710,19000,19000,19000,19000,0
20230809,163600,8917852710,19000,19000,19000,19000,0
20230809,163500,8917852710,19000,19000,19000,19000,0
20230809,163400,8917852710,19000,19000,19000,19000,0
20230809,163300,8917852710,19000,19000,19000,19000,0
20230809,163200,8917852710,19000,19000,19000,19000,0
20230809,163100,8917852710,19000,19000,19000,19000,0
20230809,163000,8917852710,19000,19000,19000,19000,0
20230809,162900,8917852710,19000,19000,19000,19000,20628
20230809,162800,8917852710,19000,19000,19000,19000,0
20230809,162700,8917852710,19000,19000,19000,19000,0
20230809,162600,8917852710,19000,19000,19000,19000,0
20230809,162500,8917852710,19000,19000,19000,19000,0
20230809,162400,8917852710,19000,19000,19000,19000,0
20230809,162300,8917852710,19000,19000,19000,19000,0
20230809,162200,8917852710,19000,19000,19000,19000,0
20230809,162100,8917852710,19000,19000,19000,19000,0
20230809,162000,8917852710,19000,19000,19000,19000,0
20230809,161900,8917852710,19000,19000,19000,19000,0
20230809,161800,8917852710,19000,19000,19000,19000,0
20230809,161700,8917852710,19000,19000,19000,19000,0
20230809,161600,8917852710,19000,19000,19000,19000,0
20230809,161500,8917852710,19000,19000,19000,19000,0
20230809,161400,8917852710,19000,19000,19000,19000,0
20230809,161300,8917852710,19000,19000,19000,19000,0
20230809,161200,8917852710,19000,19000,19000,19000,0
20230809,161100,8917852710,19000,19000,19000,19000,0
20230809,161000,8917852710,19000,19000,19000,19000,0
20230809,160900,8917852710,19000,19000,19000,19000,0
20230809,160800,8917852710,19000,19000,19000,19000,0
20230809,160700,8917852710,19000,19000,19000,19000,0
20230809,160600,8917852710,19000,19000,19000,19000,0
20230809,160500,8917852710,19000,19000,19000,19000,0
20230809,160400,8917852710,19000,19000,19000,19000,0
20230809,160300,8917852710,19000,19000,19000,19000,0
20230809,160200,8917852710,19000,19000,19000,19000,0
20230809,160100,8917852710,19000,19000,19000,19000,0
20230809,160000,8917852710,19000,19000,19000,19000,0
20230809,155900,8917852710,19000,19000,19000,19000,20628
20230809,155800,8917852710,19000,19000,19000,19000,0
20230809,155700,8917852710,19000,19000,19000,19000,0
20230809,155600,8917852710,19000,19000,19000,19000,0
20230809,155500,8917852710,19000,19000,19000,19000,0
20230809,155400,8917852710,19000,19000,19000,19000,0
20230809,155300,8917852710,19000,19000,19000,19000,0
20230809,155200,8917852710,19000,19000,19000,19000,0
20230809,155100,8917852710,19000,19000,19000,19000,0
20230809,155000,8917852710,19000,19000,19000,19000,0
20230809,154900,8917852710,19000,19000,19000,19000,0
20230809,154800,8917852710,19000,19000,19000,19000,0
20230809,154700,8917852710,19000,19000,19000,19000,0
20230809,154600,8917852710,19000,19000,19000,19000,0
20230809,154500,8917852710,19000,19000,19000,19000,0
20230809,154400,8917852710,19000,19000,19000,19000,0
20230809,154300,8917852710,19000,19000,19000,19000,0
20230809,154200,8917852710,19000,19000,19000,19000,0
20230809,154100,8917852710,19000,19000,19000,19000,0
20230809,154000,8917852710,19000,19000,19000,19000,0
20230809,153900,8917852710,19000,19000,19000,19000,0
20230809,153800,8917852710,19000,19000,19000,19000,0
20230809,153700,8917852710,19000,19000,19000,19000,0
20230809,153600,8917852710,19000,19000,19000,19000,0
20230809,153500,8917852710,19000,19000,19000,19000,0
20230809,153400,8917852710,19000,19000,19000,19000,0
20230809,153300,8917852710,19000,19000,19000,19000,0
20230809,153200,8917852710,19000,19000,19000,19000,0
20230809,153100,8917852710,19000,19000,19000,19000,0
20230809,153000,8917852710,19000,19000,19000,19000,20628
20230809,152900,8525920710,19050,19050,19050,19050,0
20230809,152800,8525920710,19050,19050,19050,19050,0
20230809,152700,8525920710,19050,19050,19050,19050,0
20230809,152600,8525920710,19050,19050,19050,19050,0
20230809,152500,8525920710,19050,19050,19050,19050,0
20230809,152400,8525920710,19050,19050,19050,19050,0
20230809,152300,8525920710,19050,19050,19050,19050,0
20230809,152200,8525920710,19050,19050,19050,19050,0
20230809,152100,8525920710,19050,19050,19050,19050,0
20230809,152000,8525920710,19050,19050,19050,19050,0
20230809,151900,8525920710,19050,19070,19070,19050,1864
20230809,151800,8490382930,19070,19060,19070,19050,2561
20230809,151700,8441568650,19070,19060,19070,19060,346
20230809,151600,8434972880,19070,19060,19070,19060,447
20230809,151500,8426451440,19060,19070,19070,19060,371
20230809,151400,8419378500,19070,19060,19070,19060,846
20230809,151300,8403252810,19070,19070,19070,19060,357
20230809,151200,8396446550,19070,19070,19070,19060,402
20230809,151100,8388781270,19060,19070,19070,19060,1215
20230809,151000,8365612150,19070,19060,19070,19060,194
20230809,150900,8361914420,19070,19080,19080,19060,856
20230809,150800,8345596040,19070,19060,19080,19060,1644
20230809,150700,8314234730,19070,19080,19080,19070,175
20230809,150600,8310896320,19080,19090,19090,19070,1027
20230809,150500,8291302390,19090,19090,19090,19080,460
20230809,150400,8282522820,19090,19090,19090,19080,491
20230809,150300,8273152610,19080,19070,19080,19060,1515
20230809,150200,8244257670,19060,19030,19060,19030,540
20230809,150100,8233967850,19030,19060,19060,19010,1741
20230809,150000,8200795040,19060,19010,19060,19010,1298
20230809,145900,8176093150,19000,19010,19020,19000,1544
20230809,145800,8146742440,19020,19010,19020,19010,482
20230809,145700,8137578530,19000,19000,19020,18990,1808
20230809,145600,8103225630,19000,19000,19020,19000,864
20230809,145500,8086806260,19000,19010,19020,19000,1387
20230809,145400,8060444950,19010,19020,19030,19010,1356
20230809,145300,8034658460,19020,19030,19050,19020,1374
20230809,145200,8008520460,19030,19020,19030,19020,1311
20230809,145100,7983580440,19020,19040,19040,19020,215
20230809,145000,7979488440,19050,19020,19050,19010,1483
20230809,144900,7951275460,19020,19030,19040,19010,1240
20230809,144800,7927691200,19040,19030,19050,19020,820
20230809,144700,7912087510,19020,19040,19050,19020,1247
20230809,144600,7888355680,19050,19060,19060,19040,1372
20230809,144500,7862222400,19060,19060,19060,19040,604
20230809,144400,7850716410,19060,19020,19060,19020,2609
20230809,144300,7801063940,19020,19010,19020,19000,3899
20230809,144200,7726956880,19010,19030,19030,19010,759
20230809,144100,7712522870,19030,19030,19030,19020,1743
20230809,144000,7679366500,19030,19020,19030,19020,191
20230809,143900,7675733670,19020,19020,19030,19010,842
20230809,143800,7659719350,19020,19030,19030,19010,377
20230809,143700,7652550080,19030,19020,19030,19010,1199
20230809,143600,7629754330,19030,19020,19030,19010,398
20230809,143500,7622184090,19040,19030,19040,19030,859
20230809,143400,7605836370,19060,19060,19060,19030,914
20230809,143300,7588420390,19060,19050,19060,19030,3990
20230809,143200,7512474850,19050,19060,19060,19050,431
20230809,143100,7504262210,19060,19060,19070,19060,857
20230809,143000,7487927260,19070,19040,19070,19040,484
20230809,142900,7478703270,19040,19060,19070,19040,1696
20230809,142800,7446396510,19070,19070,19080,19070,248
20230809,142700,7441666830,19070,19060,19080,19040,631
20230809,142600,7429643350,19060,19070,19080,19050,1110
20230809,142500,7408487940,19080,19080,19090,19070,300
20230809,142400,7402765010,19080,19060,19080,19060,319
20230809,142300,7396683540,19060,19050,19070,19050,1063
20230809,142200,7376424400,19060,19060,19060,19050,440
20230809,142100,7368040790,19060,19050,19060,19050,456
20230809,142000,7359350180,19060,19050,19060,19050,661
20230809,141900,7346753960,19060,19070,19080,19050,1805
20230809,141800,7312350100,19070,19080,19080,19070,584
20230809,141700,7301210850,19090,19090,19090,19080,358
20230809,141600,7294378140,19090,19080,19100,19080,593
20230809,141500,7283057700,19080,19090,19100,19080,2327
20230809,141400,7238631470,19100,19100,19100,19090,273
20230809,141300,7233417760,19100,19110,19110,19100,148
20230809,141200,7230590100,19090,19130,19130,19090,533
20230809,141100,7220405230,19130,19140,19140,19100,421
20230809,141000,7212355700,19140,19130,19140,19100,2268
20230809,140900,7169030780,19130,19140,19150,19130,481
20230809,140800,7159824780,19150,19120,19150,19110,727
20230809,140700,7145916020,19140,19120,19140,19110,421
20230809,140600,7137867980,19110,19120,19120,19110,309
20230809,140500,7131961950,19120,19130,19140,19110,2154
20230809,140400,7090776090,19140,19150,19150,19130,687
20230809,140300,7077629810,19150,19150,19150,19140,240
20230809,140200,7073034910,19160,19140,19160,19140,165
20230809,140100,7069874390,19170,19150,19170,19140,338
20230809,140000,7063399910,19170,19130,19170,19130,559
20230809,135900,7052698430,19140,19140,19140,19130,219
20230809,135800,7048507330,19140,19150,19160,19130,473
20230809,135700,7039452470,19160,19170,19170,19150,621
20230809,135600,7027558680,19160,19180,19180,19150,182
20230809,135500,7024071860,19180,19180,19180,19170,432
20230809,135400,7015788330,19180,19170,19180,19160,249
20230809,135300,7011016350,19170,19170,19180,19170,306
20230809,135200,7005147850,19180,19160,19180,19160,843
20230809,135100,6988992970,19170,19170,19180,19160,573
20230809,135000,6978008680,19180,19180,19180,19170,170
20230809,134900,6974748750,19180,19180,19180,19170,303
20230809,134800,6968939260,19180,19190,19190,19170,589
20230809,134700,6957643040,19180,19180,19190,19180,232
20230809,134600,6953192010,19180,19180,19190,19170,606
20230809,134500,6941567530,19180,19190,19200,19180,1319
20230809,134400,6916259930,19200,19200,19220,19190,1849
20230809,134300,6880748130,19200,19210,19220,19190,658
20230809,134200,6868104650,19210,19230,19230,19210,309
20230809,134100,6862166420,19230,19230,19230,19230,651
20230809,134000,6849647690,19250,19240,19250,19230,2422
20230809,133900,6803053500,19230,19210,19240,19210,1292
20230809,133800,6778202240,19210,19220,19220,19200,412
20230809,133700,6770288070,19220,19230,19230,19220,394
20230809,133600,6762713300,19230,19220,19230,19210,682
20230809,133500,6749608440,19230,19240,19240,19220,961
20230809,133400,6731131740,19240,19240,19250,19200,1541
20230809,133300,6701486890,19240,19180,19250,19180,4594
20230809,133200,6613195840,19180,19190,19190,19180,658
20230809,133100,6600572620,19190,19210,19210,19180,434
20230809,133000,6592242270,19200,19170,19210,19170,585
20230809,132900,6581012810,19170,19170,19190,19160,1082
20230809,132800,6560270520,19170,19170,19190,19160,1544
20230809,132700,6530662190,19170,19160,19170,19160,711
20230809,132600,6517036580,19170,19180,19180,19160,231
20230809,132500,6512607490,19170,19160,19190,19160,385
20230809,132400,6505228240,19170,19180,19180,19160,379
20230809,132300,6497964380,19180,19190,19190,19180,317
20230809,132200,6491884150,19190,19200,19200,19190,540
20230809,132100,6481521230,19200,19200,19210,19200,705
20230809,132000,6467985100,19210,19210,19210,19190,578
20230809,131900,6456889220,19200,19200,19210,19200,58
20230809,131800,6455775420,19200,19200,19210,19200,882
20230809,131700,6438837770,19200,19210,19230,19200,583
20230809,131600,6427640820,19210,19200,19210,19200,706
20230809,131500,6414080570,19200,19230,19240,19200,1330
20230809,131400,6388520610,19240,19230,19240,19220,979
20230809,131300,6369687610,19230,19210,19240,19210,2909
20230809,131200,6313733820,19210,19230,19240,19210,549
20230809,131100,6303178870,19230,19250,19250,19220,2674
20230809,131000,6251742820,19250,19240,19250,19240,2666
20230809,130900,6200435040,19240,19230,19240,19220,2142
20230809,130800,6159242500,19220,19230,19230,19220,314
20230809,130700,6153206510,19230,19220,19230,19220,1397
20230809,130600,6126349710,19220,19190,19230,19190,4796
20230809,130500,6034260650,19180,19170,19180,19160,3200
20230809,130400,5972909300,19170,19160,19170,19160,970
20230809,130300,5954318780,19160,19170,19180,19160,1249
20230809,130200,5930377610,19170,19160,19170,19150,1816
20230809,130100,5895586070,19150,19170,19170,19150,596
20230809,130000,5884170900,19170,19140,19180,19140,3031
20230809,125900,5826120080,19140,19090,19140,19080,7585
20230809,125800,5681133780,19090,19090,19090,19090,471
20230809,125700,5672142390,19080,19080,19090,19070,2266
20230809,125600,5628893430,19070,19090,19090,19070,745
20230809,125500,5614684010,19090,19070,19090,19070,1637
20230809,125400,5583459070,19060,19060,19070,19050,1783
20230809,125300,5549489110,19070,19070,19070,19060,528
20230809,125200,5539424070,19060,19030,19060,19030,2327
20230809,125100,5495105680,19040,19000,19040,18990,1826
20230809,125000,5460378370,19000,19000,19000,18990,706
20230809,124900,5446968110,19000,19000,19000,19000,35
20230809,124800,5446303110,18990,19000,19010,18990,275
20230809,124700,5441079570,19000,19000,19010,18990,430
20230809,124600,5432911080,18990,18990,19000,18990,403
20230809,124500,5425257560,19000,19000,19000,18990,135
20230809,124400,5422693540,19000,19020,19020,19000,909
20230809,124300,5405417650,19010,19010,19020,19000,477
20230809,124200,5396350540,19020,19020,19020,19000,162
20230809,124100,5393271450,19020,19010,19020,19000,245
20230809,124000,5388615810,19010,18990,19010,18990,689
20230809,123900,5375525280,18990,18990,19000,18990,432
20230809,123800,5367321230,18990,18970,18990,18970,939
20230809,123700,5349496370,18960,18990,18990,18940,2275
20230809,123600,5306353660,19000,19000,19000,18990,187
20230809,123500,5302802510,18990,18980,18990,18970,298
20230809,123400,5297145640,18970,18970,18970,18950,877
20230809,123300,5280516930,18970,18970,18970,18960,686
20230809,123200,5267507150,18970,18970,18970,18960,215
20230809,123100,5263429270,18970,18960,18980,18960,414
20230809,123000,5255576160,18970,18970,18970,18960,486
20230809,122900,5246359330,18970,18970,18970,18960,184
20230809,122800,5242870540,18960,18960,18960,18960,233
20230809,122700,5238452860,18960,18960,18960,18950,342
20230809,122600,5231971350,18960,18960,18960,18960,149
20230809,122500,5229146310,18960,18980,18980,18950,801
20230809,122400,5213960650,18970,18970,18980,18970,1791
20230809,122300,5179971500,18970,18980,18980,18970,198
20230809,122200,5176214700,18970,18990,18990,18970,2219
20230809,122100,5134107330,19000,19010,19010,19000,143
20230809,122000,5131390190,19010,19010,19020,19000,539
20230809,121900,5121144630,19000,19020,19020,19000,26
20230809,121800,5120650570,19030,19020,19030,19020,799
20230809,121700,5105453570,19020,19030,19030,19020,468
20230809,121600,5096550150,19030,19020,19030,19020,23
20230809,121500,5096112680,19030,19030,19030,19020,1453
20230809,121400,5068464530,19030,19020,19030,19020,413
20230809,121300,5060608250,19020,19020,19030,19020,804
20230809,121200,5045316160,19020,19010,19030,19010,599
20230809,121100,5033923390,19000,19000,19000,19000,91
20230809,121000,5032194390,19000,18990,19010,18990,1288
20230809,120900,5007723480,19000,19010,19020,19000,1799
20230809,120800,4973535740,19000,19010,19010,19000,197
20230809,120700,4969791600,19010,19000,19010,19000,303
20230809,120600,4964033690,19010,19010,19010,19000,173
20230809,120500,4960746650,19000,18990,19000,18990,1595
20230809,120400,4930451940,19000,19000,19000,18990,155
20230809,120300,4927508270,18990,18990,19000,18980,722
20230809,120200,4913794780,18990,18990,18990,18990,2
20230809,120100,4913756800,18980,18990,19000,18980,338
20230809,120000,4907340680,19000,18990,19000,18990,389
20230809,115900,4899953530,19000,19000,19000,18990,252
20230809,115800,4895167980,18990,19000,19000,18990,353
20230809,115700,4888462100,19000,19000,19000,18990,899
20230809,115600,4871382190,18990,19000,19000,18970,3164
20230809,115500,4811331220,18990,19000,19000,18990,199
20230809,115400,4807552040,19000,19000,19000,18990,164
20230809,115300,4804437660,19000,19000,19000,18990,134
20230809,115200,4801892960,18990,18990,19000,18990,473
20230809,115100,4792910480,19000,18990,19000,18990,20
20230809,115000,4792530650,18990,19000,19000,18990,215
20230809,114900,4788447780,18990,18990,19000,18990,246
20230809,114800,4783776130,18990,19000,19000,18990,94
20230809,114700,4781991040,19000,18990,19000,18990,270
20230809,114600,4776863530,18990,18990,19000,18990,1294
20230809,114500,4752290310,19000,19000,19000,18990,626
20230809,114400,4740397570,19000,19010,19020,18990,505
20230809,114300,4730801260,19010,19010,19020,19000,420
20230809,114200,4722818840,19020,19010,19020,19010,415
20230809,114100,4714928460,19010,19020,19020,19010,75
20230809,114000,4713502550,19020,19020,19030,19020,213
20230809,113900,4709451140,19030,19030,19040,19030,123
20230809,113800,4707110440,19030,19030,19030,19020,996
20230809,113700,4688162780,19020,19030,19040,19020,220
20230809,113600,4683976070,19040,19010,19050,19010,30
20230809,113500,4683405600,19010,19000,19040,19000,493
20230809,113400,4674027600,19000,18990,19010,18990,479
20230809,113300,4664926640,18990,19010,19010,18990,3584
20230809,113200,4596849770,19010,19030,19040,19000,3619
20230809,113100,4528073240,19040,19030,19040,19020,579
20230809,113000,4517054160,19040,19040,19040,19030,154
20230809,112900,4514123430,19040,19030,19040,19030,307
20230809,112800,4508280880,19040,19070,19070,19040,467
20230809,112700,4499387970,19070,19050,19080,19040,693
20230809,112600,4486173150,19050,19040,19050,19040,429
20230809,112500,4478003670,19040,19040,19070,19030,381
20230809,112400,4470749020,19040,19040,19080,19040,428
20230809,112300,4462592920,19040,19040,19050,19040,109
20230809,112200,4460517220,19040,19050,19060,19040,236
20230809,112100,4456021450,19050,19060,19070,19050,272
20230809,112000,4450838210,19060,19070,19080,19050,454
20230809,111900,4442180860,19070,19110,19120,19070,638
20230809,111800,4429989310,19110,19070,19110,19070,744
20230809,111700,4415791870,19070,19070,19080,19070,1949
20230809,111600,4378624410,19070,19090,19090,19070,374
20230809,111500,4371490220,19080,19090,19090,19080,101
20230809,111400,4369562920,19080,19100,19110,19080,490
20230809,111300,4360207150,19110,19100,19120,19090,671
20230809,111200,4347390160,19100,19080,19110,19080,558
20230809,111100,4336735700,19070,19070,19100,19020,3398
20230809,111000,4271841780,19070,19070,19080,19060,1188
20230809,110900,4249182590,19070,19020,19070,19020,517
20230809,110800,4239336840,19030,19030,19030,19010,243
20230809,110700,4234714250,19020,19020,19040,19020,662
20230809,110600,4222116260,19030,19020,19030,19020,380
20230809,110500,4214887130,19020,19070,19070,19020,470
20230809,110400,4205936340,19080,19110,19120,19080,200
20230809,110300,4202114250,19120,19120,19120,19100,377
20230809,110200,4194907410,19090,19120,19140,19090,1651
20230809,110100,4163331630,19120,19060,19120,19040,2924
20230809,110000,4107530290,19060,19030,19060,19030,626
20230809,105900,4095609820,19040,19050,19050,19040,196
20230809,105800,4091877920,19050,19040,19060,19040,846
20230809,105700,4075763650,19050,19030,19050,19020,1748
20230809,105600,4042493540,19030,19030,19040,19020,121
20230809,105500,4040190880,19030,19030,19040,19030,380
20230809,105400,4032958830,19040,19050,19060,19020,305
20230809,105300,4027149860,19050,19070,19070,19050,432
20230809,105200,4018917270,19060,19010,19070,19010,2840
20230809,105100,3964829320,19020,19020,19020,19010,274
20230809,105000,3959620010,19010,19010,19020,19010,274
20230809,104900,3954409240,19020,19020,19020,19010,745
20230809,104800,3940240090,19020,19020,19030,19020,247
20230809,104700,3935541370,19030,18990,19030,18990,3542
20230809,104600,3868206640,18980,18980,18990,18970,268
20230809,104500,3863121180,18990,18980,18990,18930,546
20230809,104400,3852771060,18990,18970,18990,18970,1990
20230809,104300,3815000590,18970,18940,18980,18940,990
20230809,104200,3796234590,18940,18880,18940,18880,3474
20230809,104100,3730577030,18890,18890,18900,18880,2307
20230809,104000,3687002940,18900,18940,18940,18900,2345
20230809,103900,3642667260,18940,18930,18950,18930,286
20230809,103800,3637250360,18930,18920,18930,18920,763
20230809,103700,3622811730,18920,18940,18940,18920,443
20230809,103600,3614426190,18940,18940,18940,18930,450
20230809,103500,3605904060,18950,18950,18960,18950,763
20230809,103400,3591445080,18950,18950,18960,18950,475
20230809,103300,3582441340,18960,18950,18960,18950,209
20230809,103200,3578480670,18950,18950,18950,18940,391
20230809,103100,3571073650,18950,18940,18960,18930,313
20230809,103000,3565145530,18940,18960,18960,18930,1513
20230809,102900,3536485440,18960,18960,18960,18950,381
20230809,102800,3529264050,18950,18950,18970,18950,290
20230809,102700,3523766820,18960,18960,18960,18950,459
20230809,102600,3515066390,18960,18970,18970,18960,74
20230809,102500,3513663240,18980,18960,18980,18940,2141
20230809,102400,3473063530,18970,18950,18980,18950,1451
20230809,102300,3445550690,18950,18980,18980,18950,246
20230809,102200,3440885220,18980,18960,18980,18960,558
20230809,102100,3430296670,18960,18930,18960,18930,666
20230809,102000,3417674470,18930,18920,18930,18910,667
20230809,101900,3405053740,18940,18940,18950,18900,627
20230809,101800,3393192250,18950,18930,18960,18910,842
20230809,101700,3377252600,18930,18940,18960,18930,444
20230809,101600,3368842630,18940,18940,18950,18930,1540
20230809,101500,3339674260,18950,18940,18950,18940,335
20230809,101400,3333328900,18950,18920,18960,18920,597
20230809,101300,3322026970,18970,18950,18980,18950,462
20230809,101200,3313263160,18950,18980,18990,18940,164
20230809,101100,3310151180,18980,18980,19000,18980,1058
20230809,101000,3290064740,18980,18910,18980,18910,270
20230809,100900,3284945670,18910,18900,18950,18890,440
20230809,100800,3276631390,18900,18950,18960,18900,5316
20230809,100700,3176033610,18950,18970,18970,18950,1635
20230809,100600,3145035950,18960,18970,18970,18950,1035
20230809,100500,3125412550,18970,18990,18990,18970,2840
20230809,100400,3071515340,18980,19000,19000,18980,680
20230809,100300,3058602560,19010,19000,19010,19000,73
20230809,100200,3057215510,19000,18990,19010,18990,360
20230809,100100,3050377920,19000,19000,19000,18980,147
20230809,100000,3047587400,19000,18950,19010,18950,331
20230809,095900,3041305530,18950,19000,19000,18940,5953
20230809,095800,2928444890,19010,19050,19050,19010,1861
20230809,095700,2893023890,19060,19010,19060,19000,2048
20230809,095600,2854044950,19010,18980,19010,18950,2627
20230809,095500,2804162050,18990,18940,19000,18940,1033
20230809,095400,2784549940,18950,18980,18980,18930,1558
20230809,095300,2755018540,18980,19000,19010,18970,415
20230809,095200,2747134340,19000,18970,19000,18960,1937
20230809,095100,2710345830,18980,19000,19010,18980,2221
20230809,095000,2668149440,19000,18940,19000,18940,2664
20230809,094900,2617655840,18940,18930,18940,18920,838
20230809,094800,2601791460,18930,18890,18930,18890,485
20230809,094700,2592626760,18900,18980,18990,18890,1036
20230809,094600,2572999200,18990,18840,18990,18830,5969
20230809,094500,2460245250,18830,18820,18840,18820,861
20230809,094400,2444033000,18820,18830,18850,18820,3585
20230809,094300,2376534200,18850,18840,18860,18830,1937
20230809,094200,2340029540,18840,18820,18850,18800,1973
20230809,094100,2302910540,18820,18930,18930,18820,7127
20230809,094000,2168259840,18940,18980,18990,18930,2200
20230809,093900,2126535190,18980,18950,18990,18950,710
20230809,093800,2113071710,18950,18950,18960,18950,1075
20230809,093700,2092700340,18940,18960,18960,18940,3494
20230809,093600,2026493700,18970,18980,18990,18970,810
20230809,093500,2011119620,18990,18960,18990,18960,793
20230809,093400,1996071810,18960,18950,18960,18950,2760
20230809,093300,1943760970,18950,18990,18990,18950,4184
20230809,093200,1864443550,18980,18980,18990,18980,1419
20230809,093100,1837509140,18980,19040,19040,18980,359
20230809,093000,1830687490,19050,18990,19050,18990,471
20230809,092900,1821728530,18980,18960,19010,18960,1361
20230809,092800,1795902670,18960,18980,18980,18950,4052
20230809,092700,1719069370,18980,19040,19050,18980,8060
20230809,092600,1565855350,19040,19080,19090,19040,2066
20230809,092500,1526481080,19090,19150,19150,19080,2868
20230809,092400,1471663970,19150,19150,19160,19100,1088
20230809,092300,1450847890,19170,19110,19190,19110,3903
20230809,092200,1376167990,19110,19070,19110,19070,2516
20230809,092100,1328140470,19070,19090,19090,19070,830
20230809,092000,1312302440,19070,19050,19070,19030,1609
20230809,091900,1281659440,19060,19060,19070,19060,690
20230809,091800,1268505980,19070,19080,19100,19060,1055
20230809,091700,1248371880,19080,19020,19080,19010,4602
20230809,091600,1160797500,19020,19050,19060,19020,4345
20230809,091500,1078062770,19060,19060,19070,19050,1063
20230809,091400,1057802380,19070,19080,19080,19060,210
20230809,091300,1053798590,19060,19070,19100,19050,745
20230809,091200,1039597800,19070,19100,19100,19060,2803
20230809,091100,986087660,19090,19080,19170,19080,2030
20230809,091000,947235010,19080,19090,19100,19080,1642
20230809,090900,915887980,19090,19070,19110,19060,2386
20230809,090800,870342660,19060,19070,19140,19060,1704
20230809,090700,837813360,19070,19060,19080,19000,1618
20230809,090600,807016890,19060,19190,19190,19060,12393
20230809,090500,569742050,19170,19170,19250,19160,6159
20230809,090400,451503910,19170,19130,19170,19130,2343
20230809,090300,406622390,19140,19100,19150,19100,4892
20230809,090200,313068470,19100,19100,19120,19070,2531
20230809,090100,264738900,19080,19080,19110,19050,2255
20230809,090000,221686710,19080,18960,19100,18950,11569