KissMeData/082920/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193600,3641813940,19450,19450,19450,19450,5530
20230809,193500,3641813940,19450,19450,19450,19450,0
20230809,193400,3641813940,19450,19450,19450,19450,0
20230809,193300,3641813940,19450,19450,19450,19450,0
20230809,193200,3641813940,19450,19450,19450,19450,0
20230809,193100,3641813940,19450,19450,19450,19450,0
20230809,193000,3641813940,19450,19450,19450,19450,0
20230809,192900,3641813940,19450,19450,19450,19450,0
20230809,192800,3641813940,19450,19450,19450,19450,0
20230809,192700,3641813940,19450,19450,19450,19450,0
20230809,192600,3641813940,19450,19450,19450,19450,0
20230809,192500,3641813940,19450,19450,19450,19450,0
20230809,192400,3641813940,19450,19450,19450,19450,0
20230809,192300,3641813940,19450,19450,19450,19450,0
20230809,192200,3641813940,19450,19450,19450,19450,0
20230809,192100,3641813940,19450,19450,19450,19450,0
20230809,192000,3641813940,19450,19450,19450,19450,0
20230809,191900,3641813940,19450,19450,19450,19450,0
20230809,191800,3641813940,19450,19450,19450,19450,0
20230809,191700,3641813940,19450,19450,19450,19450,0
20230809,191600,3641813940,19450,19450,19450,19450,0
20230809,191500,3641813940,19450,19450,19450,19450,0
20230809,191400,3641813940,19450,19450,19450,19450,0
20230809,191300,3641813940,19450,19450,19450,19450,0
20230809,191200,3641813940,19450,19450,19450,19450,0
20230809,191100,3641813940,19450,19450,19450,19450,0
20230809,191000,3641813940,19450,19450,19450,19450,0
20230809,190900,3641813940,19450,19450,19450,19450,0
20230809,190800,3641813940,19450,19450,19450,19450,0
20230809,190700,3641813940,19450,19450,19450,19450,0
20230809,190600,3641813940,19450,19450,19450,19450,5530
20230809,190500,3641813940,19450,19450,19450,19450,0
20230809,190400,3641813940,19450,19450,19450,19450,0
20230809,190300,3641813940,19450,19450,19450,19450,0
20230809,190200,3641813940,19450,19450,19450,19450,0
20230809,190100,3641813940,19450,19450,19450,19450,0
20230809,190000,3641813940,19450,19450,19450,19450,0
20230809,185900,3641813940,19450,19450,19450,19450,0
20230809,185800,3641813940,19450,19450,19450,19450,0
20230809,185700,3641813940,19450,19450,19450,19450,0
20230809,185600,3641813940,19450,19450,19450,19450,0
20230809,185500,3641813940,19450,19450,19450,19450,0
20230809,185400,3641813940,19450,19450,19450,19450,0
20230809,185300,3641813940,19450,19450,19450,19450,0
20230809,185200,3641813940,19450,19450,19450,19450,0
20230809,185100,3641813940,19450,19450,19450,19450,0
20230809,185000,3641813940,19450,19450,19450,19450,0
20230809,184900,3641813940,19450,19450,19450,19450,0
20230809,184800,3641813940,19450,19450,19450,19450,0
20230809,184700,3641813940,19450,19450,19450,19450,0
20230809,184600,3641813940,19450,19450,19450,19450,0
20230809,184500,3641813940,19450,19450,19450,19450,0
20230809,184400,3641813940,19450,19450,19450,19450,0
20230809,184300,3641813940,19450,19450,19450,19450,0
20230809,184200,3641813940,19450,19450,19450,19450,0
20230809,184100,3641813940,19450,19450,19450,19450,0
20230809,184000,3641813940,19450,19450,19450,19450,0
20230809,183900,3641813940,19450,19450,19450,19450,0
20230809,183800,3641813940,19450,19450,19450,19450,0
20230809,183700,3641813940,19450,19450,19450,19450,0
20230809,183600,3641813940,19450,19450,19450,19450,5530
20230809,183500,3641813940,19450,19450,19450,19450,0
20230809,183400,3641813940,19450,19450,19450,19450,0
20230809,183300,3641813940,19450,19450,19450,19450,0
20230809,183200,3641813940,19450,19450,19450,19450,0
20230809,183100,3641813940,19450,19450,19450,19450,0
20230809,183000,3641813940,19450,19450,19450,19450,0
20230809,182900,3641813940,19450,19450,19450,19450,0
20230809,182800,3641813940,19450,19450,19450,19450,0
20230809,182700,3641813940,19450,19450,19450,19450,0
20230809,182600,3641813940,19450,19450,19450,19450,0
20230809,182500,3641813940,19450,19450,19450,19450,0
20230809,182400,3641813940,19450,19450,19450,19450,0
20230809,182300,3641813940,19450,19450,19450,19450,0
20230809,182200,3641813940,19450,19450,19450,19450,0
20230809,182100,3641813940,19450,19450,19450,19450,0
20230809,182000,3641813940,19450,19450,19450,19450,0
20230809,181900,3641813940,19450,19450,19450,19450,0
20230809,181800,3641813940,19450,19450,19450,19450,0
20230809,181700,3641813940,19450,19450,19450,19450,0
20230809,181600,3641813940,19450,19450,19450,19450,0
20230809,181500,3641813940,19450,19450,19450,19450,0
20230809,181400,3641813940,19450,19450,19450,19450,0
20230809,181300,3641813940,19450,19450,19450,19450,0
20230809,181200,3641813940,19450,19450,19450,19450,0
20230809,181100,3641813940,19450,19450,19450,19450,0
20230809,181000,3641813940,19450,19450,19450,19450,0
20230809,180900,3641813940,19450,19450,19450,19450,0
20230809,180800,3641813940,19450,19450,19450,19450,0
20230809,180700,3641813940,19450,19450,19450,19450,0
20230809,180600,3641813940,19450,19450,19450,19450,5530
20230809,180500,3641813940,19450,19450,19450,19450,0
20230809,180400,3641813940,19450,19450,19450,19450,0
20230809,180300,3641813940,19450,19450,19450,19450,0
20230809,180200,3641813940,19450,19450,19450,19450,0
20230809,180100,3641813940,19450,19450,19450,19450,0
20230809,180000,3641813940,19450,19450,19450,19450,0
20230809,175900,3641813940,19450,19450,19450,19450,0
20230809,175800,3641813940,19450,19450,19450,19450,0
20230809,175700,3641813940,19450,19450,19450,19450,0
20230809,175600,3641813940,19450,19450,19450,19450,0
20230809,175500,3641813940,19450,19450,19450,19450,0
20230809,175400,3641813940,19450,19450,19450,19450,0
20230809,175300,3641813940,19450,19450,19450,19450,0
20230809,175200,3641813940,19450,19450,19450,19450,0
20230809,175100,3641813940,19450,19450,19450,19450,0
20230809,175000,3641813940,19450,19450,19450,19450,0
20230809,174900,3641813940,19450,19450,19450,19450,0
20230809,174800,3641813940,19450,19450,19450,19450,0
20230809,174700,3641813940,19450,19450,19450,19450,0
20230809,174600,3641813940,19450,19450,19450,19450,0
20230809,174500,3641813940,19450,19450,19450,19450,0
20230809,174400,3641813940,19450,19450,19450,19450,0
20230809,174300,3641813940,19450,19450,19450,19450,0
20230809,174200,3641813940,19450,19450,19450,19450,0
20230809,174100,3641813940,19450,19450,19450,19450,0
20230809,174000,3641813940,19450,19450,19450,19450,0
20230809,173900,3641813940,19450,19450,19450,19450,0
20230809,173800,3641813940,19450,19450,19450,19450,0
20230809,173700,3641813940,19450,19450,19450,19450,0
20230809,173600,3641813940,19450,19450,19450,19450,5530
20230809,173500,3641813940,19450,19450,19450,19450,0
20230809,173400,3641813940,19450,19450,19450,19450,0
20230809,173300,3641813940,19450,19450,19450,19450,0
20230809,173200,3641813940,19450,19450,19450,19450,0
20230809,173100,3641813940,19450,19450,19450,19450,0
20230809,173000,3641813940,19450,19450,19450,19450,0
20230809,172900,3641813940,19450,19450,19450,19450,0
20230809,172800,3641813940,19450,19450,19450,19450,0
20230809,172700,3641813940,19450,19450,19450,19450,0
20230809,172600,3641813940,19450,19450,19450,19450,0
20230809,172500,3641813940,19450,19450,19450,19450,0
20230809,172400,3641813940,19450,19450,19450,19450,0
20230809,172300,3641813940,19450,19450,19450,19450,0
20230809,172200,3641813940,19450,19450,19450,19450,0
20230809,172100,3641813940,19450,19450,19450,19450,0
20230809,172000,3641813940,19450,19450,19450,19450,0
20230809,171900,3641813940,19450,19450,19450,19450,0
20230809,171800,3641813940,19450,19450,19450,19450,0
20230809,171700,3641813940,19450,19450,19450,19450,0
20230809,171600,3641813940,19450,19450,19450,19450,0
20230809,171500,3641813940,19450,19450,19450,19450,0
20230809,171400,3641813940,19450,19450,19450,19450,0
20230809,171300,3641813940,19450,19450,19450,19450,0
20230809,171200,3641813940,19450,19450,19450,19450,0
20230809,171100,3641813940,19450,19450,19450,19450,0
20230809,171000,3641813940,19450,19450,19450,19450,0
20230809,170900,3641813940,19450,19450,19450,19450,0
20230809,170800,3641813940,19450,19450,19450,19450,0
20230809,170700,3641813940,19450,19450,19450,19450,0
20230809,170600,3641813940,19450,19450,19450,19450,5530
20230809,170500,3641813940,19450,19450,19450,19450,0
20230809,170400,3641813940,19450,19450,19450,19450,0
20230809,170300,3641813940,19450,19450,19450,19450,0
20230809,170200,3641813940,19450,19450,19450,19450,0
20230809,170100,3641813940,19450,19450,19450,19450,0
20230809,170000,3641813940,19450,19450,19450,19450,0
20230809,165900,3641813940,19450,19450,19450,19450,0
20230809,165800,3641813940,19450,19450,19450,19450,0
20230809,165700,3641813940,19450,19450,19450,19450,0
20230809,165600,3641813940,19450,19450,19450,19450,0
20230809,165500,3641813940,19450,19450,19450,19450,0
20230809,165400,3641813940,19450,19450,19450,19450,0
20230809,165300,3641813940,19450,19450,19450,19450,0
20230809,165200,3641813940,19450,19450,19450,19450,0
20230809,165100,3641813940,19450,19450,19450,19450,0
20230809,165000,3641813940,19450,19450,19450,19450,0
20230809,164900,3641813940,19450,19450,19450,19450,0
20230809,164800,3641813940,19450,19450,19450,19450,0
20230809,164700,3641813940,19450,19450,19450,19450,0
20230809,164600,3641813940,19450,19450,19450,19450,0
20230809,164500,3641813940,19450,19450,19450,19450,0
20230809,164400,3641813940,19450,19450,19450,19450,0
20230809,164300,3641813940,19450,19450,19450,19450,0
20230809,164200,3641813940,19450,19450,19450,19450,0
20230809,164100,3641813940,19450,19450,19450,19450,0
20230809,164000,3641813940,19450,19450,19450,19450,0
20230809,163900,3641813940,19450,19450,19450,19450,0
20230809,163800,3641813940,19450,19450,19450,19450,0
20230809,163700,3641813940,19450,19450,19450,19450,0
20230809,163600,3641813940,19450,19450,19450,19450,5530
20230809,163500,3641813940,19450,19450,19450,19450,0
20230809,163400,3641813940,19450,19450,19450,19450,0
20230809,163300,3641813940,19450,19450,19450,19450,0
20230809,163200,3641813940,19450,19450,19450,19450,0
20230809,163100,3641813940,19450,19450,19450,19450,0
20230809,163000,3641813940,19450,19450,19450,19450,0
20230809,162900,3641813940,19450,19450,19450,19450,0
20230809,162800,3641813940,19450,19450,19450,19450,0
20230809,162700,3641813940,19450,19450,19450,19450,0
20230809,162600,3641813940,19450,19450,19450,19450,0
20230809,162500,3641813940,19450,19450,19450,19450,0
20230809,162400,3641813940,19450,19450,19450,19450,0
20230809,162300,3641813940,19450,19450,19450,19450,0
20230809,162200,3641813940,19450,19450,19450,19450,0
20230809,162100,3641813940,19450,19450,19450,19450,0
20230809,162000,3641813940,19450,19450,19450,19450,0
20230809,161900,3641813940,19450,19450,19450,19450,0
20230809,161800,3641813940,19450,19450,19450,19450,0
20230809,161700,3641813940,19450,19450,19450,19450,0
20230809,161600,3641813940,19450,19450,19450,19450,0
20230809,161500,3641813940,19450,19450,19450,19450,0
20230809,161400,3641813940,19450,19450,19450,19450,0
20230809,161300,3641813940,19450,19450,19450,19450,0
20230809,161200,3641813940,19450,19450,19450,19450,0
20230809,161100,3641813940,19450,19450,19450,19450,0
20230809,161000,3641813940,19450,19450,19450,19450,0
20230809,160900,3641813940,19450,19450,19450,19450,0
20230809,160800,3641813940,19450,19450,19450,19450,0
20230809,160700,3641813940,19450,19450,19450,19450,0
20230809,160600,3641813940,19450,19450,19450,19450,5530
20230809,160500,3641813940,19450,19450,19450,19450,0
20230809,160400,3641813940,19450,19450,19450,19450,0
20230809,160300,3641813940,19450,19450,19450,19450,0
20230809,160200,3641813940,19450,19450,19450,19450,0
20230809,160100,3641813940,19450,19450,19450,19450,0
20230809,160000,3641813940,19450,19450,19450,19450,0
20230809,155900,3641813940,19450,19450,19450,19450,0
20230809,155800,3641813940,19450,19450,19450,19450,0
20230809,155700,3641813940,19450,19450,19450,19450,0
20230809,155600,3641813940,19450,19450,19450,19450,0
20230809,155500,3641813940,19450,19450,19450,19450,0
20230809,155400,3641813940,19450,19450,19450,19450,0
20230809,155300,3641813940,19450,19450,19450,19450,0
20230809,155200,3641813940,19450,19450,19450,19450,0
20230809,155100,3641813940,19450,19450,19450,19450,0
20230809,155000,3641813940,19450,19450,19450,19450,0
20230809,154900,3641813940,19450,19450,19450,19450,0
20230809,154800,3641813940,19450,19450,19450,19450,0
20230809,154700,3641813940,19450,19450,19450,19450,0
20230809,154600,3641813940,19450,19450,19450,19450,0
20230809,154500,3641813940,19450,19450,19450,19450,0
20230809,154400,3641813940,19450,19450,19450,19450,0
20230809,154300,3641813940,19450,19450,19450,19450,0
20230809,154200,3641813940,19450,19450,19450,19450,0
20230809,154100,3641813940,19450,19450,19450,19450,0
20230809,154000,3641813940,19450,19450,19450,19450,0
20230809,153900,3641813940,19450,19450,19450,19450,0
20230809,153800,3641813940,19450,19450,19450,19450,0
20230809,153700,3641813940,19450,19450,19450,19450,0
20230809,153600,3641813940,19450,19450,19450,19450,5530
20230809,153500,3641813940,19450,19450,19450,19450,0
20230809,153400,3641813940,19450,19450,19450,19450,0
20230809,153300,3641813940,19450,19450,19450,19450,0
20230809,153200,3641813940,19450,19450,19450,19450,0
20230809,153100,3641813940,19450,19450,19450,19450,0
20230809,153000,3641813940,19450,19450,19450,19450,5530
20230809,152900,3534255440,19530,19530,19530,19530,0
20230809,152800,3534255440,19530,19530,19530,19530,0
20230809,152700,3534255440,19530,19530,19530,19530,0
20230809,152600,3534255440,19530,19530,19530,19530,0
20230809,152500,3534255440,19530,19530,19530,19530,0
20230809,152400,3534255440,19530,19530,19530,19530,0
20230809,152300,3534255440,19530,19530,19530,19530,0
20230809,152200,3534255440,19530,19530,19530,19530,0
20230809,152100,3534255440,19530,19530,19530,19530,0
20230809,152000,3534255440,19530,19530,19530,19530,0
20230809,151900,3534255440,19530,19530,19540,19530,76
20230809,151800,3532771090,19530,19510,19530,19510,444
20230809,151700,3524100150,19520,19520,19520,19520,2
20230809,151600,3524061110,19510,19520,19520,19510,91
20230809,151500,3522284800,19520,19500,19520,19500,1525
20230809,151400,3492529440,19510,19510,19510,19510,354
20230809,151300,3485622900,19500,19510,19510,19500,97
20230809,151200,3483730570,19500,19500,19500,19500,4
20230809,151100,3483652570,19510,19530,19530,19510,18
20230809,151000,3483301230,19510,19520,19520,19510,161
20230809,150900,3480158610,19510,19530,19530,19510,1019
20230809,150800,3460266810,19530,19510,19530,19510,295
20230809,150700,3454508500,19510,19510,19510,19510,1599
20230809,150600,3423312010,19520,19510,19520,19510,319
20230809,150500,3417088270,19510,19510,19510,19510,263
20230809,150400,3411957140,19510,19520,19520,19510,75
20230809,150300,3410493180,19530,19520,19530,19510,169
20230809,150200,3407195260,19520,19510,19530,19510,326
20230809,150100,3400828700,19510,19510,19530,19510,1180
20230809,150000,3377789200,19520,19500,19520,19500,241
20230809,145900,3373086940,19510,19470,19510,19470,2704
20230809,145800,3320361630,19490,19470,19490,19470,83
20230809,145700,3318744140,19470,19460,19470,19460,101
20230809,145600,3316777710,19460,19480,19480,19460,2118
20230809,145500,3275524230,19470,19460,19470,19460,28
20230809,145400,3274979150,19470,19490,19490,19460,481
20230809,145300,3265604760,19480,19450,19480,19450,1750
20230809,145200,3231516410,19450,19450,19450,19450,451
20230809,145100,3222744460,19450,19450,19450,19450,33
20230809,145000,3222102610,19460,19440,19480,19440,107
20230809,144900,3220019770,19430,19450,19450,19430,25
20230809,144800,3219533620,19430,19430,19440,19430,118
20230809,144700,3217240510,19430,19430,19430,19430,32
20230809,144600,3216618750,19430,19440,19440,19430,69
20230809,144500,3215277510,19450,19440,19450,19440,7
20230809,144400,3215141380,19430,19430,19440,19430,164
20230809,144300,3211954850,19440,19440,19440,19440,216
20230809,144200,3207755810,19440,19450,19460,19440,264
20230809,144100,3202621090,19450,19450,19450,19450,8
20230809,144000,3202465490,19450,19440,19450,19440,85
20230809,143900,3200812370,19450,19450,19460,19440,456
20230809,143800,3191943040,19460,19450,19460,19450,105
20230809,143700,3189899990,19460,19460,19460,19460,120
20230809,143600,3187564790,19460,19470,19470,19460,27
20230809,143500,3187039190,19470,19480,19490,19470,142
20230809,143400,3184272720,19470,19460,19470,19460,68
20230809,143300,3182948850,19450,19440,19460,19440,14
20230809,143200,3182676570,19460,19420,19460,19420,1095
20230809,143100,3161379910,19430,19430,19430,19420,291
20230809,143000,3155727130,19440,19440,19440,19430,31
20230809,142900,3155124620,19440,19420,19440,19420,33
20230809,142800,3154483700,19410,19410,19410,19410,40
20230809,142700,3153707300,19410,19410,19410,19410,17
20230809,142600,3153377330,19410,19410,19410,19410,17
20230809,142500,3153047360,19400,19400,19400,19400,21
20230809,142400,3152639960,19400,19400,19400,19400,33
20230809,142300,3151999760,19410,19430,19430,19390,168
20230809,142200,3148739820,19380,19440,19450,19380,112
20230809,142100,3146566820,19430,19460,19460,19430,96
20230809,142000,3144699800,19450,19460,19460,19450,356
20230809,141900,3137775110,19480,19460,19480,19450,227
20230809,141800,3133358000,19450,19450,19460,19450,31
20230809,141700,3132754850,19450,19460,19470,19450,787
20230809,141600,3117435370,19460,19470,19470,19460,109
20230809,141500,3115313770,19470,19470,19480,19460,43
20230809,141400,3114476620,19480,19460,19480,19460,44
20230809,141300,3113619970,19470,19460,19470,19460,112
20230809,141200,3111439420,19460,19460,19490,19460,65
20230809,141100,3110173460,19460,19480,19490,19460,649
20230809,141000,3097537780,19500,19500,19510,19500,519
20230809,140900,3087417270,19500,19490,19500,19490,237
20230809,140800,3082795860,19500,19480,19510,19470,1216
20230809,140700,3059090150,19470,19460,19480,19460,169
20230809,140600,3055799470,19460,19450,19490,19450,113
20230809,140500,3053600180,19450,19480,19500,19450,304
20230809,140400,3047675220,19480,19450,19480,19450,1076
20230809,140300,3026724120,19460,19460,19470,19450,605
20230809,140200,3014951090,19460,19410,19470,19410,1063
20230809,140100,2994271420,19410,19360,19410,19360,1940
20230809,140000,2956645590,19350,19380,19380,19350,139
20230809,135900,2953954500,19370,19340,19370,19330,1787
20230809,135800,2919360400,19340,19300,19340,19300,17
20230809,135700,2919031900,19330,19300,19330,19280,652
20230809,135600,2906435500,19300,19290,19300,19280,39
20230809,135500,2905683160,19260,19270,19270,19260,10
20230809,135400,2905490500,19290,19270,19300,19260,726
20230809,135300,2891488820,19270,19260,19270,19250,303
20230809,135200,2885653090,19250,19250,19250,19240,27
20230809,135100,2885133510,19240,19250,19260,19240,198
20230809,135000,2881322160,19240,19240,19240,19240,17
20230809,134900,2880995080,19240,19250,19250,19240,358
20230809,134800,2874106670,19250,19250,19250,19240,139
20230809,134700,2871431020,19260,19260,19260,19250,133
20230809,134600,2868869460,19260,19250,19260,19250,153
20230809,134500,2865923830,19250,19240,19250,19240,18
20230809,134400,2865577460,19240,19240,19250,19240,375
20230809,134300,2858358800,19240,19270,19270,19240,284
20230809,134200,2852890260,19260,19280,19280,19260,585
20230809,134100,2841617210,19300,19300,19300,19270,32
20230809,134000,2840999780,19290,19310,19310,19290,254
20230809,133900,2836100080,19310,19290,19330,19290,778
20230809,133800,2821079620,19290,19260,19300,19260,546
20230809,133700,2810545280,19280,19280,19300,19250,563
20230809,133600,2799685750,19240,19250,19280,19240,47
20230809,133500,2798781390,19280,19230,19280,19230,95
20230809,133400,2796951380,19230,19160,19230,19160,251
20230809,133300,2792132220,19190,19150,19190,19150,198
20230809,133200,2788334500,19150,19140,19160,19140,173
20230809,133100,2785019930,19140,19180,19180,19140,175
20230809,133000,2781668420,19170,19170,19180,19170,346
20230809,132900,2775035130,19170,19170,19180,19170,287
20230809,132800,2769532440,19180,19170,19180,19160,88
20230809,132700,2767845320,19160,19140,19160,19140,120
20230809,132600,2765546340,19130,19150,19170,19120,1536
20230809,132500,2736159690,19150,19170,19180,19150,88
20230809,132400,2734472540,19140,19170,19170,19140,57
20230809,132300,2733380010,19150,19160,19160,19130,2342
20230809,132200,2688531810,19170,19180,19180,19160,469
20230809,132100,2679541770,19180,19160,19190,19160,174
20230809,132000,2676206390,19170,19200,19200,19170,778
20230809,131900,2661284220,19190,19200,19210,19190,265
20230809,131800,2656196850,19190,19190,19210,19190,119
20230809,131700,2653911770,19200,19190,19220,19190,183
20230809,131600,2650397670,19200,19220,19220,19190,419
20230809,131500,2642350480,19220,19210,19220,19200,186
20230809,131400,2638777650,19210,19250,19250,19210,362
20230809,131300,2631821770,19200,19250,19260,19200,468
20230809,131200,2622833780,19260,19260,19260,19240,281
20230809,131100,2617424140,19240,19210,19240,19180,565
20230809,131000,2606576680,19200,19190,19200,19190,303
20230809,130900,2600761700,19190,19190,19200,19190,93
20230809,130800,2598976380,19190,19200,19200,19190,453
20230809,130700,2590281340,19200,19180,19200,19180,420
20230809,130600,2582222690,19180,19160,19190,19160,326
20230809,130500,2575972790,19160,19140,19160,19140,277
20230809,130400,2570670540,19140,19130,19140,19130,186
20230809,130300,2567111640,19120,19130,19130,19120,817
20230809,130200,2551489960,19130,19120,19130,19120,315
20230809,130100,2545466440,19120,19120,19120,19120,500
20230809,130000,2535906440,19120,19150,19150,19120,1410
20230809,125900,2508942470,19150,19150,19150,19130,207
20230809,125800,2504982020,19140,19150,19150,19130,292
20230809,125700,2499394480,19150,19160,19170,19140,562
20230809,125600,2488631200,19160,19160,19170,19160,218
20230809,125500,2484454170,19160,19160,19170,19150,255
20230809,125400,2479568860,19160,19170,19170,19160,326
20230809,125300,2473321690,19180,19180,19180,19170,288
20230809,125200,2467798580,19180,19180,19180,19180,114
20230809,125100,2465612060,19180,19170,19180,19160,109
20230809,125000,2463523200,19150,19140,19150,19130,380
20230809,124900,2456250620,19130,19140,19150,19130,264
20230809,124800,2451198310,19140,19140,19140,19130,132
20230809,124700,2448672560,19140,19130,19150,19130,542
20230809,124600,2438299720,19130,19140,19140,19130,219
20230809,124500,2434109850,19150,19160,19160,19150,77
20230809,124400,2432635220,19160,19160,19180,19160,48
20230809,124300,2431715440,19160,19200,19200,19160,424
20230809,124200,2423590620,19180,19180,19180,19180,0
20230809,124100,2423590620,19180,19140,19180,19140,118
20230809,124000,2421329600,19140,19170,19170,19140,602
20230809,123900,2409800910,19170,19170,19170,19170,121
20230809,123800,2407481340,19180,19180,19190,19180,68
20230809,123700,2406176980,19190,19210,19210,19170,466
20230809,123600,2397243510,19210,19190,19210,19170,168
20230809,123500,2394020880,19190,19200,19200,19190,334
20230809,123400,2387608730,19200,19230,19230,19200,567
20230809,123300,2376722300,19200,19230,19230,19200,365
20230809,123200,2369711520,19230,19230,19230,19220,174
20230809,123100,2366366230,19230,19280,19280,19200,310
20230809,123000,2360411700,19280,19210,19280,19210,720
20230809,122900,2346569490,19240,19240,19240,19240,1
20230809,122800,2346550250,19180,19170,19180,19160,358
20230809,122700,2339690760,19170,19140,19170,19120,852
20230809,122600,2323382970,19140,19180,19180,19140,56
20230809,122500,2322310970,19130,19130,19130,19130,0
20230809,122400,2322310970,19130,19130,19200,19130,514
20230809,122300,2312472840,19120,19170,19180,19120,268
20230809,122200,2307347430,19170,19140,19170,19120,676
20230809,122100,2294414670,19150,19150,19150,19150,179
20230809,122000,2290986820,19150,19150,19150,19150,226
20230809,121900,2286658920,19150,19150,19150,19150,72
20230809,121800,2285280120,19170,19200,19210,19150,565
20230809,121700,2274453950,19160,19170,19220,19160,336
20230809,121600,2268014000,19190,19220,19240,19190,340
20230809,121500,2261485640,19240,19260,19260,19240,62
20230809,121400,2260291810,19260,19270,19280,19260,320
20230809,121300,2254125510,19270,19290,19290,19270,186
20230809,121200,2250540550,19300,19140,19300,19140,2335
20230809,121100,2205631460,19150,19150,19150,19150,70
20230809,121000,2204290960,19150,19150,19150,19150,214
20230809,120900,2200192860,19150,19160,19160,19150,160
20230809,120800,2197127990,19170,19170,19170,19160,102
20230809,120700,2195173370,19160,19180,19180,19160,128
20230809,120600,2192719940,19180,19200,19220,19180,163
20230809,120500,2189591780,19200,19170,19200,19170,84
20230809,120400,2187981260,19180,19160,19180,19140,1339
20230809,120300,2162323590,19180,19160,19180,19160,260
20230809,120200,2157340390,19220,19140,19220,19140,943
20230809,120100,2139271850,19140,19200,19280,19110,1542
20230809,120000,2109637680,19190,19130,19220,19120,2286
20230809,115900,2065810530,19120,19120,19120,19120,207
20230809,115800,2061852690,19120,19120,19120,19120,0
20230809,115700,2061852690,19120,19110,19120,19110,403
20230809,115600,2054151260,19120,19120,19120,19110,331
20230809,115500,2047824090,19120,19110,19120,19110,149
20230809,115400,2044976610,19100,19140,19140,19100,465
20230809,115300,2036092560,19110,19110,19110,19110,50
20230809,115200,2035137060,19110,19130,19130,19110,30
20230809,115100,2034563300,19130,19130,19130,19100,381
20230809,115000,2027280610,19120,19130,19130,19120,249
20230809,114900,2022519030,19130,19130,19140,19120,194
20230809,114800,2018808270,19120,19130,19130,19120,191
20230809,114700,2015155710,19120,19140,19140,19120,210
20230809,114600,2011140010,19150,19120,19160,19120,294
20230809,114500,2005512920,19120,19130,19130,19120,29
20230809,114400,2004958370,19110,19130,19130,19110,544
20230809,114300,1994561330,19130,19120,19130,19120,231
20230809,114200,1990143640,19140,19140,19140,19140,61
20230809,114100,1988976100,19150,19160,19160,19150,319
20230809,114000,1982867140,19150,19160,19160,19150,200
20230809,113900,1979037110,19180,19180,19180,19180,50
20230809,113800,1978078110,19180,19180,19180,19170,1659
20230809,113700,1946260290,19180,19160,19190,19140,664
20230809,113600,1933533620,19160,19150,19160,19130,377
20230809,113500,1926315920,19150,19140,19150,19120,318
20230809,113400,1920234020,19140,19110,19160,19110,1000
20230809,113300,1901113930,19110,19110,19110,19100,920
20230809,113200,1883540860,19080,19080,19080,19060,426
20230809,113100,1875418080,19100,19100,19110,19100,230
20230809,113000,1871025060,19110,19100,19110,19100,328
20230809,112900,1864760220,19080,19030,19080,19030,618
20230809,112800,1852988560,19030,19040,19040,19030,188
20230809,112700,1849409770,19050,19050,19050,19050,26
20230809,112600,1848914470,19050,19050,19060,19050,262
20230809,112500,1843923270,19050,19050,19050,19050,73
20230809,112400,1842532620,19050,19060,19060,19050,318
20230809,112300,1836474610,19050,19050,19060,19050,563
20230809,112200,1825749350,19050,19050,19060,19050,367
20230809,112100,1818757500,19060,19070,19070,19060,99
20230809,112000,1816870450,19060,19060,19070,19060,257
20230809,111900,1811971860,19060,19060,19080,19060,98
20230809,111800,1810103570,19060,19060,19070,19050,427
20230809,111700,1801966990,19060,19050,19060,19050,182
20230809,111600,1798498900,19060,19070,19070,19060,123
20230809,111500,1796154510,19070,19070,19070,19060,113
20230809,111400,1794000560,19070,19070,19080,19070,150
20230809,111300,1791139610,19080,19090,19100,19080,89
20230809,111200,1789440570,19090,19070,19090,19070,317
20230809,111100,1783392830,19070,19080,19080,19070,161
20230809,111000,1780321560,19080,19090,19100,19080,244
20230809,110900,1775664530,19090,19090,19090,19090,131
20230809,110800,1773163740,19090,19100,19100,19090,575
20230809,110700,1762183430,19100,19110,19110,19100,311
20230809,110600,1756242750,19110,19120,19120,19100,110
20230809,110500,1754140710,19120,19110,19130,19110,239
20230809,110400,1749573150,19140,19140,19160,19140,633
20230809,110300,1737448020,19100,19100,19100,19100,150
20230809,110200,1734583020,19100,19070,19100,19070,424
20230809,110100,1726488670,19080,19050,19080,19050,408
20230809,110000,1718715900,19060,19050,19070,19050,309
20230809,105900,1712824820,19050,19030,19060,19030,364
20230809,105800,1705893590,19030,19040,19040,19030,314
20230809,105700,1699917170,19040,19010,19040,19010,361
20230809,105600,1693049590,19010,19030,19030,18960,1063
20230809,105500,1672880180,19010,19050,19060,18990,1003
20230809,105400,1653799270,19050,19040,19060,19040,310
20230809,105300,1647893800,19040,19030,19040,19030,490
20230809,105200,1638567930,19020,19010,19020,19000,405
20230809,105100,1630872420,19010,19010,19030,19010,153
20230809,105000,1627963150,19010,19010,19020,19010,254
20230809,104900,1623133820,19000,19000,19000,19000,252
20230809,104800,1618345820,19000,19020,19020,19000,278
20230809,104700,1613061020,19020,19010,19020,19010,176
20230809,104600,1609714280,19010,19000,19010,18990,183
20230809,104500,1606235620,19000,19020,19020,19000,495
20230809,104400,1596827610,19020,19020,19020,19010,143
20230809,104300,1594108050,19020,18980,19020,18980,1232
20230809,104200,1570715500,18980,18980,18980,18980,358
20230809,104100,1563920660,18990,19010,19020,18990,585
20230809,104000,1552808740,19000,19000,19010,19000,201
20230809,103900,1548989680,19010,19040,19040,19000,210
20230809,103800,1544993350,19000,19000,19040,19000,231
20230809,103700,1540603910,19000,19050,19050,19000,1154
20230809,103600,1518664220,19050,19040,19050,19040,1045
20230809,103500,1498759680,19040,19050,19050,19020,383
20230809,103400,1491470570,19050,19020,19050,19020,147
20230809,103300,1488673140,19020,19030,19030,19020,511
20230809,103200,1478953860,19030,19070,19070,19030,370
20230809,103100,1471907190,19080,19080,19080,19080,13
20230809,103000,1471659150,19080,19090,19090,19080,340
20230809,102900,1465171720,19090,19120,19120,19090,615
20230809,102800,1453423820,19120,19150,19150,19120,111
20230809,102700,1451300990,19150,19130,19190,19120,594
20230809,102600,1439924390,19140,19140,19150,19140,374
20230809,102500,1432763370,19140,19100,19150,19100,603
20230809,102400,1421227500,19100,19090,19130,19090,766
20230809,102300,1406598570,19060,19060,19060,19050,114
20230809,102200,1404426460,19060,19040,19060,19040,467
20230809,102100,1395531530,19000,19000,19020,18960,257
20230809,102000,1390655430,18990,18930,18990,18920,17083
20230809,101900,1067070760,18930,18930,18930,18870,4011
20230809,101800,991231090,18930,18990,18990,18920,4143
20230809,101700,912667540,18990,19000,19020,18990,1212
20230809,101600,889644450,19000,19040,19050,19000,7237
20230809,101500,752102110,19040,19060,19060,19040,1684
20230809,101400,720016190,19060,19060,19070,19060,1288
20230809,101300,695464550,19070,19070,19070,19070,346
20230809,101200,688866330,19070,19090,19090,19070,686
20230809,101100,675776760,19090,19100,19100,19090,452
20230809,101000,667145760,19090,19100,19100,19090,149
20230809,100900,664301320,19090,19120,19120,19090,1119
20230809,100800,642927420,19120,19120,19120,19120,175
20230809,100700,639581420,19120,19100,19120,19100,477
20230809,100600,630465720,19100,19100,19100,19090,95
20230809,100500,628651390,19100,19110,19110,19100,420
20230809,100400,620629120,19110,19100,19110,19100,216
20230809,100300,616502790,19100,19100,19100,19090,363
20230809,100200,609570220,19100,19110,19110,19100,277
20230809,100100,604277890,19110,19110,19110,19110,50
20230809,100000,603322390,19100,19100,19100,19100,151
20230809,095900,600438290,19090,19100,19100,19090,928
20230809,095800,582716560,19110,19110,19110,19110,222
20230809,095700,578474140,19110,19110,19110,19100,564
20230809,095600,567696820,19110,19110,19110,19100,319
20230809,095500,561602120,19100,19110,19110,19100,694
20230809,095400,548344080,19110,19130,19130,19110,85
20230809,095300,546718640,19130,19130,19130,19120,242
20230809,095200,542091230,19130,19130,19140,19130,367
20230809,095100,535070480,19130,19130,19130,19130,64
20230809,095000,533846160,19130,19130,19130,19130,187
20230809,094900,530268850,19160,19130,19170,19130,252
20230809,094800,525447720,19120,19110,19120,19100,548
20230809,094700,514977970,19100,19090,19120,19090,1951
20230809,094600,477714680,19090,19090,19090,19050,1455
20230809,094500,449963240,19090,19120,19120,19090,1036
20230809,094400,430172100,19110,19160,19160,19100,344
20230809,094300,423598390,19100,19170,19180,19100,1799
20230809,094200,389138040,19170,19190,19200,19170,722
20230809,094100,375284090,19200,19200,19210,19200,377
20230809,094000,368045670,19200,19220,19220,19200,764
20230809,093900,353372320,19220,19240,19240,19210,395
20230809,093800,345777960,19240,19250,19250,19240,156
20230809,093700,342775490,19250,19270,19270,19250,1505
20230809,093600,313789590,19270,19280,19280,19270,1160
20230809,093500,291435350,19270,19280,19280,19270,154
20230809,093400,288467550,19280,19280,19280,19270,225
20230809,093300,284130280,19280,19260,19280,19260,333
20230809,093200,277715670,19270,19280,19280,19270,287
20230809,093100,272184470,19290,19290,19290,19270,183
20230809,093000,268656290,19270,19270,19270,19270,123
20230809,092900,266286080,19270,19270,19300,19270,560
20230809,092800,255494760,19260,19280,19280,19260,681
20230809,092700,242374210,19270,19280,19280,19270,369
20230809,092600,235260780,19270,19280,19280,19270,419
20230809,092500,227183510,19280,19280,19280,19280,208
20230809,092400,223173270,19280,19310,19320,19280,467
20230809,092300,214159190,19300,19310,19310,19300,32
20230809,092200,213541470,19310,19280,19310,19280,385
20230809,092100,206110510,19280,19270,19280,19250,247
20230809,092000,201353470,19270,19300,19300,19270,808
20230809,091900,185775370,19300,19300,19300,19300,234
20230809,091800,181259170,19300,19350,19350,19300,1344
20230809,091700,155289740,19350,19370,19370,19350,618
20230809,091600,143325890,19390,19400,19400,19390,130
20230809,091500,140805140,19400,19400,19400,19400,1044
20230809,091400,120551540,19390,19410,19410,19390,188
20230809,091300,116904250,19420,19430,19430,19420,265
20230809,091200,111757770,19430,19420,19430,19420,6
20230809,091100,111641200,19430,19470,19470,19430,240
20230809,091000,106972700,19470,19470,19470,19470,0
20230809,090900,106972700,19470,19470,19480,19470,240
20230809,090800,102299110,19470,19400,19470,19400,87
20230809,090700,100608160,19400,19400,19400,19400,1388
20230809,090600,73680960,19400,19420,19420,19400,48
20230809,090500,72749500,19410,19370,19410,19350,974
20230809,090400,53850960,19370,19470,19470,19370,170
20230809,090300,50549600,19480,19350,19490,19350,150
20230809,090200,47628340,19360,19300,19360,19300,334
20230809,090100,41163900,19300,19360,19360,19300,1328
20230809,090000,15488040,19400,19360,19400,19360,700