KissMeData/298380/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203000,12888730720,19490,19490,19490,19490,8568
20230809,202900,12888730720,19490,19490,19490,19490,0
20230809,202800,12888730720,19490,19490,19490,19490,0
20230809,202700,12888730720,19490,19490,19490,19490,0
20230809,202600,12888730720,19490,19490,19490,19490,0
20230809,202500,12888730720,19490,19490,19490,19490,0
20230809,202400,12888730720,19490,19490,19490,19490,0
20230809,202300,12888730720,19490,19490,19490,19490,0
20230809,202200,12888730720,19490,19490,19490,19490,0
20230809,202100,12888730720,19490,19490,19490,19490,0
20230809,202000,12888730720,19490,19490,19490,19490,0
20230809,201900,12888730720,19490,19490,19490,19490,0
20230809,201800,12888730720,19490,19490,19490,19490,0
20230809,201700,12888730720,19490,19490,19490,19490,0
20230809,201600,12888730720,19490,19490,19490,19490,0
20230809,201500,12888730720,19490,19490,19490,19490,0
20230809,201400,12888730720,19490,19490,19490,19490,0
20230809,201300,12888730720,19490,19490,19490,19490,0
20230809,201200,12888730720,19490,19490,19490,19490,0
20230809,201100,12888730720,19490,19490,19490,19490,0
20230809,201000,12888730720,19490,19490,19490,19490,0
20230809,200900,12888730720,19490,19490,19490,19490,0
20230809,200800,12888730720,19490,19490,19490,19490,0
20230809,200700,12888730720,19490,19490,19490,19490,0
20230809,200600,12888730720,19490,19490,19490,19490,0
20230809,200500,12888730720,19490,19490,19490,19490,0
20230809,200400,12888730720,19490,19490,19490,19490,0
20230809,200300,12888730720,19490,19490,19490,19490,0
20230809,200200,12888730720,19490,19490,19490,19490,0
20230809,200100,12888730720,19490,19490,19490,19490,0
20230809,200000,12888730720,19490,19490,19490,19490,8568
20230809,195900,12888730720,19490,19490,19490,19490,0
20230809,195800,12888730720,19490,19490,19490,19490,0
20230809,195700,12888730720,19490,19490,19490,19490,0
20230809,195600,12888730720,19490,19490,19490,19490,0
20230809,195500,12888730720,19490,19490,19490,19490,0
20230809,195400,12888730720,19490,19490,19490,19490,0
20230809,195300,12888730720,19490,19490,19490,19490,0
20230809,195200,12888730720,19490,19490,19490,19490,0
20230809,195100,12888730720,19490,19490,19490,19490,0
20230809,195000,12888730720,19490,19490,19490,19490,0
20230809,194900,12888730720,19490,19490,19490,19490,0
20230809,194800,12888730720,19490,19490,19490,19490,0
20230809,194700,12888730720,19490,19490,19490,19490,0
20230809,194600,12888730720,19490,19490,19490,19490,0
20230809,194500,12888730720,19490,19490,19490,19490,0
20230809,194400,12888730720,19490,19490,19490,19490,0
20230809,194300,12888730720,19490,19490,19490,19490,0
20230809,194200,12888730720,19490,19490,19490,19490,0
20230809,194100,12888730720,19490,19490,19490,19490,0
20230809,194000,12888730720,19490,19490,19490,19490,0
20230809,193900,12888730720,19490,19490,19490,19490,0
20230809,193800,12888730720,19490,19490,19490,19490,0
20230809,193700,12888730720,19490,19490,19490,19490,0
20230809,193600,12888730720,19490,19490,19490,19490,0
20230809,193500,12888730720,19490,19490,19490,19490,0
20230809,193400,12888730720,19490,19490,19490,19490,0
20230809,193300,12888730720,19490,19490,19490,19490,0
20230809,193200,12888730720,19490,19490,19490,19490,0
20230809,193100,12888730720,19490,19490,19490,19490,0
20230809,193000,12888730720,19490,19490,19490,19490,8568
20230809,192900,12888730720,19490,19490,19490,19490,0
20230809,192800,12888730720,19490,19490,19490,19490,0
20230809,192700,12888730720,19490,19490,19490,19490,0
20230809,192600,12888730720,19490,19490,19490,19490,0
20230809,192500,12888730720,19490,19490,19490,19490,0
20230809,192400,12888730720,19490,19490,19490,19490,0
20230809,192300,12888730720,19490,19490,19490,19490,0
20230809,192200,12888730720,19490,19490,19490,19490,0
20230809,192100,12888730720,19490,19490,19490,19490,0
20230809,192000,12888730720,19490,19490,19490,19490,0
20230809,191900,12888730720,19490,19490,19490,19490,0
20230809,191800,12888730720,19490,19490,19490,19490,0
20230809,191700,12888730720,19490,19490,19490,19490,0
20230809,191600,12888730720,19490,19490,19490,19490,0
20230809,191500,12888730720,19490,19490,19490,19490,0
20230809,191400,12888730720,19490,19490,19490,19490,0
20230809,191300,12888730720,19490,19490,19490,19490,0
20230809,191200,12888730720,19490,19490,19490,19490,0
20230809,191100,12888730720,19490,19490,19490,19490,0
20230809,191000,12888730720,19490,19490,19490,19490,0
20230809,190900,12888730720,19490,19490,19490,19490,0
20230809,190800,12888730720,19490,19490,19490,19490,0
20230809,190700,12888730720,19490,19490,19490,19490,0
20230809,190600,12888730720,19490,19490,19490,19490,0
20230809,190500,12888730720,19490,19490,19490,19490,0
20230809,190400,12888730720,19490,19490,19490,19490,0
20230809,190300,12888730720,19490,19490,19490,19490,0
20230809,190200,12888730720,19490,19490,19490,19490,0
20230809,190100,12888730720,19490,19490,19490,19490,0
20230809,190000,12888730720,19490,19490,19490,19490,8568
20230809,185900,12888730720,19490,19490,19490,19490,0
20230809,185800,12888730720,19490,19490,19490,19490,0
20230809,185700,12888730720,19490,19490,19490,19490,0
20230809,185600,12888730720,19490,19490,19490,19490,0
20230809,185500,12888730720,19490,19490,19490,19490,0
20230809,185400,12888730720,19490,19490,19490,19490,0
20230809,185300,12888730720,19490,19490,19490,19490,0
20230809,185200,12888730720,19490,19490,19490,19490,0
20230809,185100,12888730720,19490,19490,19490,19490,0
20230809,185000,12888730720,19490,19490,19490,19490,0
20230809,184900,12888730720,19490,19490,19490,19490,0
20230809,184800,12888730720,19490,19490,19490,19490,0
20230809,184700,12888730720,19490,19490,19490,19490,0
20230809,184600,12888730720,19490,19490,19490,19490,0
20230809,184500,12888730720,19490,19490,19490,19490,0
20230809,184400,12888730720,19490,19490,19490,19490,0
20230809,184300,12888730720,19490,19490,19490,19490,0
20230809,184200,12888730720,19490,19490,19490,19490,0
20230809,184100,12888730720,19490,19490,19490,19490,0
20230809,184000,12888730720,19490,19490,19490,19490,0
20230809,183900,12888730720,19490,19490,19490,19490,0
20230809,183800,12888730720,19490,19490,19490,19490,0
20230809,183700,12888730720,19490,19490,19490,19490,0
20230809,183600,12888730720,19490,19490,19490,19490,0
20230809,183500,12888730720,19490,19490,19490,19490,0
20230809,183400,12888730720,19490,19490,19490,19490,0
20230809,183300,12888730720,19490,19490,19490,19490,0
20230809,183200,12888730720,19490,19490,19490,19490,0
20230809,183100,12888730720,19490,19490,19490,19490,0
20230809,183000,12888730720,19490,19490,19490,19490,8568
20230809,182900,12888730720,19490,19490,19490,19490,0
20230809,182800,12888730720,19490,19490,19490,19490,0
20230809,182700,12888730720,19490,19490,19490,19490,0
20230809,182600,12888730720,19490,19490,19490,19490,0
20230809,182500,12888730720,19490,19490,19490,19490,0
20230809,182400,12888730720,19490,19490,19490,19490,0
20230809,182300,12888730720,19490,19490,19490,19490,0
20230809,182200,12888730720,19490,19490,19490,19490,0
20230809,182100,12888730720,19490,19490,19490,19490,0
20230809,182000,12888730720,19490,19490,19490,19490,0
20230809,181900,12888730720,19490,19490,19490,19490,0
20230809,181800,12888730720,19490,19490,19490,19490,0
20230809,181700,12888730720,19490,19490,19490,19490,0
20230809,181600,12888730720,19490,19490,19490,19490,0
20230809,181500,12888730720,19490,19490,19490,19490,0
20230809,181400,12888730720,19490,19490,19490,19490,0
20230809,181300,12888730720,19490,19490,19490,19490,0
20230809,181200,12888730720,19490,19490,19490,19490,0
20230809,181100,12888730720,19490,19490,19490,19490,0
20230809,181000,12888730720,19490,19490,19490,19490,0
20230809,180900,12888730720,19490,19490,19490,19490,0
20230809,180800,12888730720,19490,19490,19490,19490,0
20230809,180700,12888730720,19490,19490,19490,19490,0
20230809,180600,12888730720,19490,19490,19490,19490,0
20230809,180500,12888730720,19490,19490,19490,19490,0
20230809,180400,12888730720,19490,19490,19490,19490,0
20230809,180300,12888730720,19490,19490,19490,19490,0
20230809,180200,12888730720,19490,19490,19490,19490,0
20230809,180100,12888730720,19490,19490,19490,19490,0
20230809,180000,12888730720,19490,19490,19490,19490,8568
20230809,175900,12888730720,19490,19490,19490,19490,0
20230809,175800,12888730720,19490,19490,19490,19490,0
20230809,175700,12888730720,19490,19490,19490,19490,0
20230809,175600,12888730720,19490,19490,19490,19490,0
20230809,175500,12888730720,19490,19490,19490,19490,0
20230809,175400,12888730720,19490,19490,19490,19490,0
20230809,175300,12888730720,19490,19490,19490,19490,0
20230809,175200,12888730720,19490,19490,19490,19490,0
20230809,175100,12888730720,19490,19490,19490,19490,0
20230809,175000,12888730720,19490,19490,19490,19490,0
20230809,174900,12888730720,19490,19490,19490,19490,0
20230809,174800,12888730720,19490,19490,19490,19490,0
20230809,174700,12888730720,19490,19490,19490,19490,0
20230809,174600,12888730720,19490,19490,19490,19490,0
20230809,174500,12888730720,19490,19490,19490,19490,0
20230809,174400,12888730720,19490,19490,19490,19490,0
20230809,174300,12888730720,19490,19490,19490,19490,0
20230809,174200,12888730720,19490,19490,19490,19490,0
20230809,174100,12888730720,19490,19490,19490,19490,0
20230809,174000,12888730720,19490,19490,19490,19490,0
20230809,173900,12888730720,19490,19490,19490,19490,0
20230809,173800,12888730720,19490,19490,19490,19490,0
20230809,173700,12888730720,19490,19490,19490,19490,0
20230809,173600,12888730720,19490,19490,19490,19490,0
20230809,173500,12888730720,19490,19490,19490,19490,0
20230809,173400,12888730720,19490,19490,19490,19490,0
20230809,173300,12888730720,19490,19490,19490,19490,0
20230809,173200,12888730720,19490,19490,19490,19490,0
20230809,173100,12888730720,19490,19490,19490,19490,0
20230809,173000,12888730720,19490,19490,19490,19490,8568
20230809,172900,12888730720,19490,19490,19490,19490,0
20230809,172800,12888730720,19490,19490,19490,19490,0
20230809,172700,12888730720,19490,19490,19490,19490,0
20230809,172600,12888730720,19490,19490,19490,19490,0
20230809,172500,12888730720,19490,19490,19490,19490,0
20230809,172400,12888730720,19490,19490,19490,19490,0
20230809,172300,12888730720,19490,19490,19490,19490,0
20230809,172200,12888730720,19490,19490,19490,19490,0
20230809,172100,12888730720,19490,19490,19490,19490,0
20230809,172000,12888730720,19490,19490,19490,19490,0
20230809,171900,12888730720,19490,19490,19490,19490,0
20230809,171800,12888730720,19490,19490,19490,19490,0
20230809,171700,12888730720,19490,19490,19490,19490,0
20230809,171600,12888730720,19490,19490,19490,19490,0
20230809,171500,12888730720,19490,19490,19490,19490,0
20230809,171400,12888730720,19490,19490,19490,19490,0
20230809,171300,12888730720,19490,19490,19490,19490,0
20230809,171200,12888730720,19490,19490,19490,19490,0
20230809,171100,12888730720,19490,19490,19490,19490,0
20230809,171000,12888730720,19490,19490,19490,19490,0
20230809,170900,12888730720,19490,19490,19490,19490,0
20230809,170800,12888730720,19490,19490,19490,19490,0
20230809,170700,12888730720,19490,19490,19490,19490,0
20230809,170600,12888730720,19490,19490,19490,19490,0
20230809,170500,12888730720,19490,19490,19490,19490,0
20230809,170400,12888730720,19490,19490,19490,19490,0
20230809,170300,12888730720,19490,19490,19490,19490,0
20230809,170200,12888730720,19490,19490,19490,19490,0
20230809,170100,12888730720,19490,19490,19490,19490,0
20230809,170000,12888730720,19490,19490,19490,19490,8568
20230809,165900,12888730720,19490,19490,19490,19490,0
20230809,165800,12888730720,19490,19490,19490,19490,0
20230809,165700,12888730720,19490,19490,19490,19490,0
20230809,165600,12888730720,19490,19490,19490,19490,0
20230809,165500,12888730720,19490,19490,19490,19490,0
20230809,165400,12888730720,19490,19490,19490,19490,0
20230809,165300,12888730720,19490,19490,19490,19490,0
20230809,165200,12888730720,19490,19490,19490,19490,0
20230809,165100,12888730720,19490,19490,19490,19490,0
20230809,165000,12888730720,19490,19490,19490,19490,0
20230809,164900,12888730720,19490,19490,19490,19490,0
20230809,164800,12888730720,19490,19490,19490,19490,0
20230809,164700,12888730720,19490,19490,19490,19490,0
20230809,164600,12888730720,19490,19490,19490,19490,0
20230809,164500,12888730720,19490,19490,19490,19490,0
20230809,164400,12888730720,19490,19490,19490,19490,0
20230809,164300,12888730720,19490,19490,19490,19490,0
20230809,164200,12888730720,19490,19490,19490,19490,0
20230809,164100,12888730720,19490,19490,19490,19490,0
20230809,164000,12888730720,19490,19490,19490,19490,0
20230809,163900,12888730720,19490,19490,19490,19490,0
20230809,163800,12888730720,19490,19490,19490,19490,0
20230809,163700,12888730720,19490,19490,19490,19490,0
20230809,163600,12888730720,19490,19490,19490,19490,0
20230809,163500,12888730720,19490,19490,19490,19490,0
20230809,163400,12888730720,19490,19490,19490,19490,0
20230809,163300,12888730720,19490,19490,19490,19490,0
20230809,163200,12888730720,19490,19490,19490,19490,0
20230809,163100,12888730720,19490,19490,19490,19490,0
20230809,163000,12888730720,19490,19490,19490,19490,8568
20230809,162900,12888730720,19490,19490,19490,19490,0
20230809,162800,12888730720,19490,19490,19490,19490,0
20230809,162700,12888730720,19490,19490,19490,19490,0
20230809,162600,12888730720,19490,19490,19490,19490,0
20230809,162500,12888730720,19490,19490,19490,19490,0
20230809,162400,12888730720,19490,19490,19490,19490,0
20230809,162300,12888730720,19490,19490,19490,19490,0
20230809,162200,12888730720,19490,19490,19490,19490,0
20230809,162100,12888730720,19490,19490,19490,19490,0
20230809,162000,12888730720,19490,19490,19490,19490,0
20230809,161900,12888730720,19490,19490,19490,19490,0
20230809,161800,12888730720,19490,19490,19490,19490,0
20230809,161700,12888730720,19490,19490,19490,19490,0
20230809,161600,12888730720,19490,19490,19490,19490,0
20230809,161500,12888730720,19490,19490,19490,19490,0
20230809,161400,12888730720,19490,19490,19490,19490,0
20230809,161300,12888730720,19490,19490,19490,19490,0
20230809,161200,12888730720,19490,19490,19490,19490,0
20230809,161100,12888730720,19490,19490,19490,19490,0
20230809,161000,12888730720,19490,19490,19490,19490,0
20230809,160900,12888730720,19490,19490,19490,19490,0
20230809,160800,12888730720,19490,19490,19490,19490,0
20230809,160700,12888730720,19490,19490,19490,19490,0
20230809,160600,12888730720,19490,19490,19490,19490,0
20230809,160500,12888730720,19490,19490,19490,19490,0
20230809,160400,12888730720,19490,19490,19490,19490,0
20230809,160300,12888730720,19490,19490,19490,19490,0
20230809,160200,12888730720,19490,19490,19490,19490,0
20230809,160100,12888730720,19490,19490,19490,19490,0
20230809,160000,12888730720,19490,19490,19490,19490,8568
20230809,155900,12888730720,19490,19490,19490,19490,0
20230809,155800,12888730720,19490,19490,19490,19490,0
20230809,155700,12888730720,19490,19490,19490,19490,0
20230809,155600,12888730720,19490,19490,19490,19490,0
20230809,155500,12888730720,19490,19490,19490,19490,0
20230809,155400,12888730720,19490,19490,19490,19490,0
20230809,155300,12888730720,19490,19490,19490,19490,0
20230809,155200,12888730720,19490,19490,19490,19490,0
20230809,155100,12888730720,19490,19490,19490,19490,0
20230809,155000,12888730720,19490,19490,19490,19490,0
20230809,154900,12888730720,19490,19490,19490,19490,0
20230809,154800,12888730720,19490,19490,19490,19490,0
20230809,154700,12888730720,19490,19490,19490,19490,0
20230809,154600,12888730720,19490,19490,19490,19490,0
20230809,154500,12888730720,19490,19490,19490,19490,0
20230809,154400,12888730720,19490,19490,19490,19490,0
20230809,154300,12888730720,19490,19490,19490,19490,0
20230809,154200,12888730720,19490,19490,19490,19490,0
20230809,154100,12888730720,19490,19490,19490,19490,0
20230809,154000,12888730720,19490,19490,19490,19490,0
20230809,153900,12888730720,19490,19490,19490,19490,0
20230809,153800,12888730720,19490,19490,19490,19490,0
20230809,153700,12888730720,19490,19490,19490,19490,0
20230809,153600,12888730720,19490,19490,19490,19490,0
20230809,153500,12888730720,19490,19490,19490,19490,0
20230809,153400,12888730720,19490,19490,19490,19490,0
20230809,153300,12888730720,19490,19490,19490,19490,0
20230809,153200,12888730720,19490,19490,19490,19490,0
20230809,153100,12888730720,19490,19490,19490,19490,0
20230809,153000,12888730720,19490,19490,19490,19490,17136
20230809,152900,12721740400,19490,19490,19490,19490,0
20230809,152800,12721740400,19490,19490,19490,19490,0
20230809,152700,12721740400,19490,19490,19490,19490,0
20230809,152600,12721740400,19490,19490,19490,19490,0
20230809,152500,12721740400,19490,19490,19490,19490,0
20230809,152400,12721740400,19490,19490,19490,19490,0
20230809,152300,12721740400,19490,19490,19490,19490,0
20230809,152200,12721740400,19490,19490,19490,19490,0
20230809,152100,12721740400,19490,19490,19490,19490,0
20230809,152000,12721740400,19490,19490,19490,19490,0
20230809,151900,12721740400,19490,19490,19500,19480,1902
20230809,151800,12684670850,19500,19510,19520,19500,2297
20230809,151700,12639861270,19510,19510,19520,19510,504
20230809,151600,12630027420,19520,19510,19520,19510,414
20230809,151500,12621949220,19510,19510,19520,19510,30
20230809,151400,12621363810,19520,19540,19540,19510,694
20230809,151300,12607816500,19540,19540,19540,19510,97
20230809,151200,12605921150,19540,19530,19540,19500,1538
20230809,151100,12575897980,19530,19540,19540,19510,130
20230809,151000,12573358410,19540,19530,19540,19510,671
20230809,150900,12560262170,19530,19530,19540,19520,238
20230809,150800,12555613720,19520,19510,19520,19510,404
20230809,150700,12547731160,19530,19520,19530,19510,498
20230809,150600,12538009280,19530,19540,19540,19530,844
20230809,150500,12521522390,19540,19550,19560,19540,1249
20230809,150400,12497106530,19560,19550,19560,19550,1185
20230809,150300,12473929750,19560,19550,19560,19540,898
20230809,150200,12456373390,19550,19530,19550,19530,2175
20230809,150100,12413879620,19540,19510,19540,19510,794
20230809,150000,12398379510,19510,19500,19510,19490,629
20230809,145900,12386113400,19490,19490,19500,19490,1145
20230809,145800,12363797340,19490,19490,19500,19490,606
20230809,145700,12351980570,19500,19500,19510,19490,2030
20230809,145600,12312395740,19490,19470,19500,19460,827
20230809,145500,12296286430,19470,19450,19480,19450,1490
20230809,145400,12267283830,19450,19500,19500,19450,3172
20230809,145300,12205497080,19500,19520,19520,19500,961
20230809,145200,12186740940,19520,19540,19540,19520,1092
20230809,145100,12165412380,19530,19540,19550,19520,437
20230809,145000,12156876060,19530,19540,19550,19530,661
20230809,144900,12143960840,19540,19540,19560,19540,1038
20230809,144800,12123669700,19550,19540,19560,19540,533
20230809,144700,12113250500,19530,19560,19560,19530,619
20230809,144600,12101154560,19560,19530,19560,19530,1509
20230809,144500,12071654340,19540,19530,19540,19530,517
20230809,144400,12061556470,19530,19510,19530,19500,1944
20230809,144300,12023618410,19500,19490,19520,19490,937
20230809,144200,12005346260,19490,19500,19510,19490,508
20230809,144100,11995443050,19520,19520,19520,19490,998
20230809,144000,11975978930,19520,19510,19530,19510,401
20230809,143900,11968150420,19510,19520,19530,19510,700
20230809,143800,11954485450,19520,19520,19540,19520,146
20230809,143700,11951635260,19520,19510,19530,19510,683
20230809,143600,11938305170,19510,19530,19540,19510,960
20230809,143500,11919560880,19530,19530,19540,19530,53
20230809,143400,11918525730,19530,19520,19540,19520,878
20230809,143300,11901377970,19520,19500,19520,19500,993
20230809,143200,11882009880,19500,19500,19510,19490,1212
20230809,143100,11858368160,19510,19520,19530,19510,586
20230809,143000,11846925080,19520,19500,19520,19490,704
20230809,142900,11833194450,19500,19500,19510,19500,422
20230809,142800,11824965270,19500,19510,19510,19500,266
20230809,142700,11819777410,19500,19510,19510,19500,994
20230809,142600,11800393360,19510,19510,19520,19500,281
20230809,142500,11794910380,19510,19510,19520,19500,259
20230809,142400,11789857130,19510,19500,19520,19500,109
20230809,142300,11787730590,19500,19510,19510,19500,1451
20230809,142200,11759433170,19510,19500,19510,19500,34
20230809,142100,11758769920,19500,19520,19540,19500,737
20230809,142000,11744391700,19530,19530,19540,19520,1327
20230809,141900,11718483120,19530,19560,19560,19530,484
20230809,141800,11709026360,19560,19550,19580,19520,659
20230809,141700,11696132110,19520,19540,19580,19520,6261
20230809,141600,11573625200,19530,19520,19540,19510,1174
20230809,141500,11550707520,19520,19550,19560,19510,764
20230809,141400,11535793260,19480,19550,19560,19480,1574
20230809,141300,11505070650,19550,19460,19560,19450,2766
20230809,141200,11451103400,19460,19520,19520,19450,2129
20230809,141100,11409674370,19550,19450,19570,19440,7494
20230809,141000,11263345770,19440,19440,19440,19440,364
20230809,140900,11256269610,19440,19450,19450,19440,329
20230809,140800,11249872690,19440,19440,19440,19430,841
20230809,140700,11233527970,19440,19430,19450,19430,722
20230809,140600,11219498500,19440,19430,19450,19430,280
20230809,140500,11214053730,19430,19450,19450,19430,720
20230809,140400,11200056620,19450,19460,19480,19450,273
20230809,140300,11194745540,19460,19450,19480,19440,2281
20230809,140200,11150351460,19450,19480,19480,19450,758
20230809,140100,11135596860,19480,19490,19490,19480,1182
20230809,140000,11112569970,19490,19490,19490,19470,814
20230809,135900,11096710820,19490,19500,19500,19490,388
20230809,135800,11089148660,19500,19500,19500,19490,120
20230809,135700,11086808710,19490,19500,19510,19490,328
20230809,135600,11080414710,19510,19530,19530,19500,911
20230809,135500,11062647810,19530,19530,19540,19530,173
20230809,135400,11059268270,19540,19530,19540,19510,234
20230809,135300,11054698180,19530,19530,19540,19530,169
20230809,135200,11051397230,19540,19530,19540,19510,486
20230809,135100,11041912800,19530,19540,19540,19530,184
20230809,135000,11038317460,19540,19550,19560,19530,273
20230809,134900,11032983370,19560,19540,19560,19530,153
20230809,134800,11029991810,19560,19550,19560,19550,323
20230809,134700,11023675450,19540,19540,19550,19540,330
20230809,134600,11017227190,19550,19560,19560,19540,143
20230809,134500,11014431420,19510,19510,19560,19510,253
20230809,134400,11009494340,19570,19540,19580,19510,492
20230809,134300,10999865610,19510,19570,19570,19510,232
20230809,134200,10995329790,19580,19580,19580,19560,79
20230809,134100,10993783190,19580,19580,19590,19580,693
20230809,134000,10980213390,19580,19550,19580,19550,1341
20230809,133900,10953965810,19560,19580,19580,19510,785
20230809,133800,10938619220,19570,19550,19570,19500,4399
20230809,133700,10852581210,19550,19560,19570,19550,792
20230809,133600,10837090020,19560,19560,19570,19560,226
20230809,133500,10832669440,19570,19570,19580,19570,369
20230809,133400,10825446920,19580,19580,19580,19550,814
20230809,133300,10809511890,19580,19550,19590,19550,2732
20230809,133200,10756030940,19560,19560,19560,19550,497
20230809,133100,10746311970,19550,19540,19550,19540,416
20230809,133000,10738179230,19540,19510,19550,19510,2613
20230809,132900,10687164610,19510,19510,19520,19510,165
20230809,132800,10683945250,19510,19510,19520,19510,944
20230809,132700,10665523040,19510,19510,19520,19470,663
20230809,132600,10652592860,19520,19500,19520,19500,979
20230809,132500,10633496160,19460,19480,19500,19460,857
20230809,132400,10616807060,19480,19500,19520,19470,248
20230809,132300,10611973270,19470,19490,19490,19470,220
20230809,132200,10607689770,19500,19460,19510,19460,4
20230809,132100,10607611840,19460,19480,19500,19460,636
20230809,132000,10595219120,19460,19480,19490,19450,473
20230809,131900,10586015920,19460,19460,19460,19460,1560
20230809,131800,10555658320,19460,19480,19480,19460,1202
20230809,131700,10532248910,19490,19480,19500,19480,489
20230809,131600,10522720030,19480,19510,19510,19480,787
20230809,131500,10507375650,19520,19510,19520,19510,344
20230809,131400,10500663350,19510,19520,19520,19510,594
20230809,131300,10489074210,19520,19530,19530,19520,254
20230809,131200,10484114520,19530,19540,19540,19530,198
20230809,131100,10480246820,19550,19550,19550,19550,3
20230809,131000,10480188170,19550,19530,19550,19530,979
20230809,130900,10461051750,19540,19530,19540,19530,380
20230809,130800,10453629500,19530,19530,19530,19520,158
20230809,130700,10450543770,19530,19530,19530,19520,232
20230809,130600,10446013250,19540,19530,19550,19510,253
20230809,130500,10441071570,19500,19530,19540,19500,685
20230809,130400,10427701470,19540,19480,19540,19480,1263
20230809,130300,10403034320,19530,19530,19540,19530,377
20230809,130200,10395670120,19530,19530,19530,19500,1557
20230809,130100,10365304340,19530,19530,19530,19500,421
20230809,130000,10357087600,19530,19520,19560,19520,215
20230809,125900,10352888010,19530,19550,19560,19530,286
20230809,125800,10347297990,19540,19510,19540,19510,304
20230809,125700,10341364160,19550,19520,19550,19520,1203
20230809,125600,10317852060,19530,19450,19530,19450,3275
20230809,125500,10254117120,19450,19450,19460,19450,2656
20230809,125400,10202431850,19460,19510,19530,19460,2085
20230809,125300,10161822070,19500,19530,19530,19500,94
20230809,125200,10159986460,19500,19530,19530,19500,335
20230809,125100,10153451600,19530,19490,19530,19490,1303
20230809,125000,10128032260,19470,19480,19490,19460,696
20230809,124900,10114474840,19480,19490,19490,19480,513
20230809,124800,10104481290,19480,19490,19490,19480,282
20230809,124700,10098987210,19500,19500,19500,19490,1154
20230809,124600,10076485590,19520,19510,19520,19510,60
20230809,124500,10075314790,19520,19490,19520,19490,1932
20230809,124400,10037634260,19490,19490,19500,19470,691
20230809,124300,10024162340,19490,19490,19490,19470,217
20230809,124200,10019937230,19500,19470,19500,19470,205
20230809,124100,10015942730,19470,19480,19500,19470,765
20230809,124000,10001034210,19470,19480,19500,19460,270
20230809,123900,9995771340,19500,19450,19500,19450,538
20230809,123800,9985291070,19480,19490,19490,19450,496
20230809,123700,9975634970,19500,19500,19510,19500,380
20230809,123600,9968224410,19500,19480,19510,19470,920
20230809,123500,9950290970,19480,19460,19500,19460,545
20230809,123400,9939675870,19470,19480,19480,19470,718
20230809,123300,9925695090,19480,19500,19520,19470,1146
20230809,123200,9903363280,19500,19520,19520,19500,545
20230809,123100,9892733780,19530,19520,19530,19520,105
20230809,123000,9890683180,19530,19520,19530,19510,365
20230809,122900,9883559630,19520,19500,19520,19500,562
20230809,122800,9872590210,19500,19480,19530,19480,1270
20230809,122700,9847832890,19480,19530,19530,19480,868
20230809,122600,9830902290,19520,19520,19520,19510,209
20230809,122500,9826822910,19520,19510,19530,19510,359
20230809,122400,9819817450,19510,19540,19540,19510,131
20230809,122300,9817261610,19530,19540,19550,19530,387
20230809,122200,9809701400,19550,19530,19550,19530,139
20230809,122100,9806985570,19530,19530,19550,19530,657
20230809,122000,9794148450,19530,19510,19540,19500,234
20230809,121900,9789582480,19530,19530,19540,19520,590
20230809,121800,9778062900,19540,19510,19540,19510,1207
20230809,121700,9754504240,19500,19500,19500,19480,643
20230809,121600,9741969410,19500,19510,19510,19500,315
20230809,121500,9735824280,19510,19520,19530,19510,66
20230809,121400,9734535920,19520,19530,19540,19520,350
20230809,121300,9727701950,19520,19540,19540,19520,507
20230809,121200,9717799630,19530,19530,19530,19510,590
20230809,121100,9706278090,19520,19520,19520,19520,100
20230809,121000,9704326090,19490,19500,19510,19490,3416
20230809,120900,9637744050,19490,19530,19530,19490,495
20230809,120800,9628093010,19520,19530,19540,19520,407
20230809,120700,9620145170,19530,19520,19530,19510,364
20230809,120600,9613041620,19510,19510,19510,19510,158
20230809,120500,9609959040,19530,19520,19530,19510,320
20230809,120400,9603714080,19540,19510,19540,19500,1364
20230809,120300,9577108930,19520,19550,19550,19510,1322
20230809,120200,9551301590,19550,19540,19550,19540,350
20230809,120100,9544461940,19550,19570,19570,19550,817
20230809,120000,9528479980,19570,19560,19570,19560,542
20230809,115900,9517873690,19560,19570,19570,19560,369
20230809,115800,9510655840,19570,19570,19580,19560,638
20230809,115700,9498166720,19570,19560,19580,19560,1267
20230809,115600,9473373350,19560,19550,19570,19550,1245
20230809,115500,9449027840,19560,19570,19580,19560,87
20230809,115400,9447325490,19570,19570,19570,19550,334
20230809,115300,9440791510,19570,19580,19580,19530,464
20230809,115200,9431712000,19580,19580,19580,19530,551
20230809,115100,9420937030,19580,19540,19580,19530,1661
20230809,115000,9388479210,19540,19540,19590,19540,676
20230809,114900,9375267230,19540,19540,19560,19540,442
20230809,114800,9366628540,19560,19560,19570,19550,266
20230809,114700,9361425920,19560,19590,19600,19560,390
20230809,114600,9353792000,19600,19580,19600,19580,127
20230809,114500,9351304280,19580,19560,19580,19550,296
20230809,114400,9345515430,19560,19550,19560,19540,176
20230809,114300,9342074620,19560,19580,19580,19550,607
20230809,114200,9330195080,19580,19580,19590,19580,525
20230809,114100,9319915490,19580,19610,19610,19580,608
20230809,114000,9307999610,19610,19610,19620,19610,487
20230809,113900,9298445660,19620,19610,19620,19610,364
20230809,113800,9291307190,19610,19610,19610,19570,908
20230809,113700,9273513330,19610,19580,19620,19580,468
20230809,113600,9264337120,19580,19620,19620,19580,361
20230809,113500,9257259990,19620,19620,19630,19600,334
20230809,113400,9250706680,19620,19610,19620,19600,2280
20230809,113300,9205998210,19600,19560,19600,19550,1235
20230809,113200,9181827950,19560,19580,19600,19560,494
20230809,113100,9172155590,19600,19580,19610,19580,2010
20230809,113000,9132763490,19580,19580,19600,19580,1487
20230809,112900,9103624800,19590,19550,19590,19550,333
20230809,112800,9097110820,19550,19560,19560,19530,202
20230809,112700,9093161990,19560,19520,19560,19500,1178
20230809,112600,9070156510,19490,19530,19540,19490,1237
20230809,112500,9046011580,19530,19570,19570,19530,1003
20230809,112400,9026414670,19560,19570,19590,19550,938
20230809,112300,9008059440,19550,19550,19590,19550,1321
20230809,112200,8982216180,19520,19520,19560,19520,174
20230809,112100,8978815260,19560,19570,19570,19520,490
20230809,112000,8969233380,19570,19550,19580,19540,1415
20230809,111900,8941569240,19590,19600,19600,19590,859
20230809,111800,8924734090,19600,19550,19630,19540,1842
20230809,111700,8888650420,19600,19610,19610,19570,456
20230809,111600,8879721350,19620,19570,19630,19540,2760
20230809,111500,8825633030,19570,19600,19600,19540,1135
20230809,111400,8803411330,19600,19510,19600,19510,2497
20230809,111300,8754543350,19520,19530,19550,19510,1419
20230809,111200,8726831950,19520,19520,19530,19510,1588
20230809,111100,8695828590,19520,19510,19520,19490,1360
20230809,111000,8669303560,19510,19500,19510,19470,1983
20230809,110900,8630629770,19510,19450,19510,19450,1796
20230809,110800,8595638210,19490,19490,19490,19450,724
20230809,110700,8581548390,19490,19490,19490,19430,544
20230809,110600,8570965510,19490,19500,19500,19420,138
20230809,110500,8568279380,19500,19420,19500,19410,964
20230809,110400,8549552470,19470,19490,19500,19410,538
20230809,110300,8539080350,19500,19460,19500,19400,2512
20230809,110200,8490271000,19460,19480,19500,19460,1497
20230809,110100,8461109980,19470,19560,19560,19470,1693
20230809,110000,8428079990,19560,19430,19560,19430,1347
20230809,105900,8401796910,19440,19450,19470,19420,1330
20230809,105800,8375934810,19450,19440,19470,19420,2572
20230809,105700,8325910360,19440,19520,19530,19440,3246
20230809,105600,8262643790,19520,19540,19540,19520,2104
20230809,105500,8221565750,19540,19530,19570,19520,1250
20230809,105400,8197128800,19520,19630,19630,19520,2246
20230809,105300,8153153500,19640,19670,19670,19640,1444
20230809,105200,8124779450,19690,19720,19720,19670,3178
20230809,105100,8062185470,19720,19690,19720,19690,733
20230809,105000,8047741720,19700,19720,19730,19700,4045
20230809,104900,7968046930,19730,19710,19740,19700,1290
20230809,104800,7942606040,19720,19680,19740,19670,739
20230809,104700,7928048400,19660,19750,19760,19660,6743
20230809,104600,7795222160,19750,19720,19760,19720,3001
20230809,104500,7735973670,19720,19700,19730,19700,1157
20230809,104400,7713161750,19700,19730,19770,19690,4880
20230809,104300,7616876850,19740,19580,19740,19560,33563
20230809,104200,6957887650,19560,19580,19580,19560,2187
20230809,104100,6915079560,19570,19560,19580,19560,2812
20230809,104000,6860036510,19580,19540,19580,19530,6656
20230809,103900,6729861340,19550,19540,19560,19530,937
20230809,103800,6711552600,19540,19550,19560,19540,2036
20230809,103700,6671739790,19560,19560,19570,19560,691
20230809,103600,6658220670,19560,19580,19590,19560,3855
20230809,103500,6582749130,19580,19560,19590,19560,3238
20230809,103400,6519338710,19570,19550,19570,19510,5433
20230809,103300,6413047280,19500,19530,19560,19500,1631
20230809,103200,6381185690,19530,19550,19550,19530,4580
20230809,103100,6291675760,19550,19540,19560,19530,2299
20230809,103000,6246734280,19540,19540,19560,19540,8629
20230809,102900,6078014640,19550,19530,19550,19530,4180
20230809,102800,5996326680,19530,19530,19540,19520,4825
20230809,102700,5902092860,19520,19430,19530,19430,24195
20230809,102600,5430300940,19470,19400,19470,19400,12456
20230809,102500,5188202040,19390,19410,19410,19390,1596
20230809,102400,5157236270,19410,19420,19420,19410,2749
20230809,102300,5103871930,19410,19410,19420,19400,769
20230809,102200,5088946880,19400,19400,19400,19400,120
20230809,102100,5086618880,19420,19410,19420,19390,3299
20230809,102000,5022579350,19400,19410,19440,19400,3147
20230809,101900,4961458140,19410,19400,19420,19400,425
20230809,101800,4953207170,19400,19420,19440,19400,2021
20230809,101700,4913939160,19420,19430,19440,19400,1829
20230809,101600,4878436830,19440,19440,19460,19410,2766
20230809,101500,4824666080,19440,19460,19460,19440,534
20230809,101400,4814277120,19470,19480,19480,19470,2431
20230809,101300,4766937590,19480,19450,19490,19430,8286
20230809,101200,4605608280,19450,19390,19460,19390,9922
20230809,101100,4412884240,19390,19410,19410,19360,1578
20230809,101000,4382285990,19410,19370,19420,19350,5981
20230809,100900,4266264970,19380,19300,19390,19300,4806
20230809,100800,4173343980,19300,19340,19340,19240,4531
20230809,100700,4085949310,19340,19380,19400,19330,5358
20230809,100600,3982205060,19370,19410,19420,19370,4829
20230809,100500,3888566880,19420,19370,19430,19360,7687
20230809,100400,3739445620,19370,19340,19380,19340,4543
20230809,100300,3651495930,19340,19270,19360,19260,12350
20230809,100200,3412944180,19270,19290,19290,19270,553
20230809,100100,3402283460,19290,19290,19300,19280,2654
20230809,100000,3351094240,19280,19280,19290,19270,2864
20230809,095900,3295860000,19280,19260,19290,19240,2138
20230809,095800,3254631770,19260,19280,19290,19260,3045
20230809,095700,3195923410,19280,19170,19290,19150,19107
20230809,095600,2828465740,19180,19160,19180,19140,2479
20230809,095500,2780956520,19170,19120,19190,19120,9336
20230809,095400,2602114060,19120,19130,19130,19120,985
20230809,095300,2583272440,19140,19150,19150,19130,1342
20230809,095200,2557584730,19160,19120,19160,19120,5349
20230809,095100,2455190090,19130,19110,19130,19100,2063
20230809,095000,2415755860,19130,19090,19130,19090,2082
20230809,094900,2375978190,19090,19110,19110,19090,979
20230809,094800,2357280520,19110,19120,19130,19110,1284
20230809,094700,2332719950,19140,19070,19140,19050,8705
20230809,094600,2166447960,19070,19060,19070,19050,1258
20230809,094500,2142467830,19060,19070,19070,19060,1525
20230809,094400,2113391530,19080,19060,19080,19060,342
20230809,094300,2106868680,19080,19060,19080,19040,4177
20230809,094200,2027205170,19060,19040,19060,19040,494
20230809,094100,2017793060,19040,19040,19040,19040,665
20230809,094000,2005131460,19040,19050,19060,19040,2169
20230809,093900,1963797000,19030,18950,19040,18930,1481
20230809,093800,1935664180,18980,19050,19060,18980,2779
20230809,093700,1882783960,19060,19060,19070,19050,3009
20230809,093600,1825416470,19060,19020,19070,19000,8070
20230809,093500,1671710250,19000,19020,19020,18980,926
20230809,093400,1654104810,19020,18940,19040,18910,7293
20230809,093300,1515471210,18940,18920,18940,18910,1375
20230809,093200,1489455330,18930,18940,18940,18920,346
20230809,093100,1482905330,18910,18930,18970,18910,946
20230809,093000,1464996960,18930,18820,18930,18820,367
20230809,092900,1458071000,18800,18910,18920,18800,2075
20230809,092800,1418905580,18930,18960,18970,18900,4891
20230809,092700,1326207830,18970,19010,19010,18960,760
20230809,092600,1311774430,19020,19030,19030,19010,1793
20230809,092500,1277662900,19040,18960,19040,18960,6992
20230809,092400,1144882580,18960,18960,18980,18960,1717
20230809,092300,1112320560,18960,18980,18980,18960,686
20230809,092200,1099307690,18990,18990,19010,18960,1794
20230809,092100,1065236310,19000,18950,19040,18950,9922
20230809,092000,876724950,18940,18840,18970,18790,12406
20230809,091900,642108980,18840,18790,18850,18790,1101
20230809,091800,621407540,18790,18810,18810,18790,3119
20230809,091700,562771750,18820,18840,18850,18800,1261
20230809,091600,539036970,18870,18870,18880,18870,730
20230809,091500,525259620,18840,18780,18890,18780,4184
20230809,091400,446339390,18780,18800,18810,18780,475
20230809,091300,437409330,18810,18780,18810,18760,468
20230809,091200,428621540,18810,18840,18850,18760,1138
20230809,091100,407204320,18850,18850,18880,18810,1872
20230809,091000,371919860,18850,18710,18850,18710,1274
20230809,090900,347975600,18740,18650,18740,18610,1865
20230809,090800,313192880,18650,18700,18700,18650,1218
20230809,090700,290440630,18700,18740,18750,18690,3127
20230809,090600,231931250,18740,18710,18740,18690,1019
20230809,090500,212861990,18750,18720,18760,18680,1305
20230809,090400,188430920,18720,18780,18780,18650,1322
20230809,090300,163698180,18780,18780,18800,18750,2819
20230809,090200,110767090,18770,18580,18900,18580,2303
20230809,090100,67545250,18580,18630,18720,18570,829
20230809,090000,52126290,18630,18570,18630,18570,2807