KissMeData/024110/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190200,5457922270,10500,10500,10500,10500,43562
20230808,190100,5457922270,10500,10500,10500,10500,0
20230808,190000,5457922270,10500,10500,10500,10500,0
20230808,185900,5457922270,10500,10500,10500,10500,0
20230808,185800,5457922270,10500,10500,10500,10500,0
20230808,185700,5457922270,10500,10500,10500,10500,0
20230808,185600,5457922270,10500,10500,10500,10500,0
20230808,185500,5457922270,10500,10500,10500,10500,0
20230808,185400,5457922270,10500,10500,10500,10500,0
20230808,185300,5457922270,10500,10500,10500,10500,0
20230808,185200,5457922270,10500,10500,10500,10500,0
20230808,185100,5457922270,10500,10500,10500,10500,0
20230808,185000,5457922270,10500,10500,10500,10500,0
20230808,184900,5457922270,10500,10500,10500,10500,0
20230808,184800,5457922270,10500,10500,10500,10500,0
20230808,184700,5457922270,10500,10500,10500,10500,0
20230808,184600,5457922270,10500,10500,10500,10500,0
20230808,184500,5457922270,10500,10500,10500,10500,0
20230808,184400,5457922270,10500,10500,10500,10500,0
20230808,184300,5457922270,10500,10500,10500,10500,0
20230808,184200,5457922270,10500,10500,10500,10500,0
20230808,184100,5457922270,10500,10500,10500,10500,0
20230808,184000,5457922270,10500,10500,10500,10500,0
20230808,183900,5457922270,10500,10500,10500,10500,0
20230808,183800,5457922270,10500,10500,10500,10500,0
20230808,183700,5457922270,10500,10500,10500,10500,0
20230808,183600,5457922270,10500,10500,10500,10500,0
20230808,183500,5457922270,10500,10500,10500,10500,0
20230808,183400,5457922270,10500,10500,10500,10500,0
20230808,183300,5457922270,10500,10500,10500,10500,0
20230808,183200,5457922270,10500,10500,10500,10500,43562
20230808,183100,5457922270,10500,10500,10500,10500,0
20230808,183000,5457922270,10500,10500,10500,10500,0
20230808,182900,5457922270,10500,10500,10500,10500,0
20230808,182800,5457922270,10500,10500,10500,10500,0
20230808,182700,5457922270,10500,10500,10500,10500,0
20230808,182600,5457922270,10500,10500,10500,10500,0
20230808,182500,5457922270,10500,10500,10500,10500,0
20230808,182400,5457922270,10500,10500,10500,10500,0
20230808,182300,5457922270,10500,10500,10500,10500,0
20230808,182200,5457922270,10500,10500,10500,10500,0
20230808,182100,5457922270,10500,10500,10500,10500,0
20230808,182000,5457922270,10500,10500,10500,10500,0
20230808,181900,5457922270,10500,10500,10500,10500,0
20230808,181800,5457922270,10500,10500,10500,10500,0
20230808,181700,5457922270,10500,10500,10500,10500,0
20230808,181600,5457922270,10500,10500,10500,10500,0
20230808,181500,5457922270,10500,10500,10500,10500,0
20230808,181400,5457922270,10500,10500,10500,10500,0
20230808,181300,5457922270,10500,10500,10500,10500,0
20230808,181200,5457922270,10500,10500,10500,10500,0
20230808,181100,5457922270,10500,10500,10500,10500,0
20230808,181000,5457922270,10500,10500,10500,10500,0
20230808,180900,5457922270,10500,10500,10500,10500,0
20230808,180800,5457922270,10500,10500,10500,10500,0
20230808,180700,5457922270,10500,10500,10500,10500,0
20230808,180600,5457922270,10500,10500,10500,10500,0
20230808,180500,5457922270,10500,10500,10500,10500,0
20230808,180400,5457922270,10500,10500,10500,10500,0
20230808,180300,5457922270,10500,10500,10500,10500,0
20230808,180200,5457922270,10500,10500,10500,10500,43562
20230808,180100,5457922270,10500,10500,10500,10500,0
20230808,180000,5457922270,10500,10500,10500,10500,0
20230808,175900,5457922270,10500,10500,10500,10500,0
20230808,175800,5457922270,10500,10500,10500,10500,0
20230808,175700,5457922270,10500,10500,10500,10500,0
20230808,175600,5457922270,10500,10500,10500,10500,0
20230808,175500,5457922270,10500,10500,10500,10500,0
20230808,175400,5457922270,10500,10500,10500,10500,0
20230808,175300,5457922270,10500,10500,10500,10500,0
20230808,175200,5457922270,10500,10500,10500,10500,0
20230808,175100,5457922270,10500,10500,10500,10500,0
20230808,175000,5457922270,10500,10500,10500,10500,0
20230808,174900,5457922270,10500,10500,10500,10500,0
20230808,174800,5457922270,10500,10500,10500,10500,0
20230808,174700,5457922270,10500,10500,10500,10500,0
20230808,174600,5457922270,10500,10500,10500,10500,0
20230808,174500,5457922270,10500,10500,10500,10500,0
20230808,174400,5457922270,10500,10500,10500,10500,0
20230808,174300,5457922270,10500,10500,10500,10500,0
20230808,174200,5457922270,10500,10500,10500,10500,0
20230808,174100,5457922270,10500,10500,10500,10500,0
20230808,174000,5457922270,10500,10500,10500,10500,0
20230808,173900,5457922270,10500,10500,10500,10500,0
20230808,173800,5457922270,10500,10500,10500,10500,0
20230808,173700,5457922270,10500,10500,10500,10500,0
20230808,173600,5457922270,10500,10500,10500,10500,0
20230808,173500,5457922270,10500,10500,10500,10500,0
20230808,173400,5457922270,10500,10500,10500,10500,0
20230808,173300,5457922270,10500,10500,10500,10500,0
20230808,173200,5457922270,10500,10500,10500,10500,43562
20230808,173100,5457922270,10500,10500,10500,10500,0
20230808,173000,5457922270,10500,10500,10500,10500,0
20230808,172900,5457922270,10500,10500,10500,10500,0
20230808,172800,5457922270,10500,10500,10500,10500,0
20230808,172700,5457922270,10500,10500,10500,10500,0
20230808,172600,5457922270,10500,10500,10500,10500,0
20230808,172500,5457922270,10500,10500,10500,10500,0
20230808,172400,5457922270,10500,10500,10500,10500,0
20230808,172300,5457922270,10500,10500,10500,10500,0
20230808,172200,5457922270,10500,10500,10500,10500,0
20230808,172100,5457922270,10500,10500,10500,10500,0
20230808,172000,5457922270,10500,10500,10500,10500,0
20230808,171900,5457922270,10500,10500,10500,10500,0
20230808,171800,5457922270,10500,10500,10500,10500,0
20230808,171700,5457922270,10500,10500,10500,10500,0
20230808,171600,5457922270,10500,10500,10500,10500,0
20230808,171500,5457922270,10500,10500,10500,10500,0
20230808,171400,5457922270,10500,10500,10500,10500,0
20230808,171300,5457922270,10500,10500,10500,10500,0
20230808,171200,5457922270,10500,10500,10500,10500,0
20230808,171100,5457922270,10500,10500,10500,10500,0
20230808,171000,5457922270,10500,10500,10500,10500,0
20230808,170900,5457922270,10500,10500,10500,10500,0
20230808,170800,5457922270,10500,10500,10500,10500,0
20230808,170700,5457922270,10500,10500,10500,10500,0
20230808,170600,5457922270,10500,10500,10500,10500,0
20230808,170500,5457922270,10500,10500,10500,10500,0
20230808,170400,5457922270,10500,10500,10500,10500,0
20230808,170300,5457922270,10500,10500,10500,10500,0
20230808,170200,5457922270,10500,10500,10500,10500,43562
20230808,170100,5457922270,10500,10500,10500,10500,0
20230808,170000,5457922270,10500,10500,10500,10500,0
20230808,165900,5457922270,10500,10500,10500,10500,0
20230808,165800,5457922270,10500,10500,10500,10500,0
20230808,165700,5457922270,10500,10500,10500,10500,0
20230808,165600,5457922270,10500,10500,10500,10500,0
20230808,165500,5457922270,10500,10500,10500,10500,0
20230808,165400,5457922270,10500,10500,10500,10500,0
20230808,165300,5457922270,10500,10500,10500,10500,0
20230808,165200,5457922270,10500,10500,10500,10500,0
20230808,165100,5457922270,10500,10500,10500,10500,0
20230808,165000,5457922270,10500,10500,10500,10500,0
20230808,164900,5457922270,10500,10500,10500,10500,0
20230808,164800,5457922270,10500,10500,10500,10500,0
20230808,164700,5457922270,10500,10500,10500,10500,0
20230808,164600,5457922270,10500,10500,10500,10500,0
20230808,164500,5457922270,10500,10500,10500,10500,0
20230808,164400,5457922270,10500,10500,10500,10500,0
20230808,164300,5457922270,10500,10500,10500,10500,0
20230808,164200,5457922270,10500,10500,10500,10500,0
20230808,164100,5457922270,10500,10500,10500,10500,0
20230808,164000,5457922270,10500,10500,10500,10500,0
20230808,163900,5457922270,10500,10500,10500,10500,0
20230808,163800,5457922270,10500,10500,10500,10500,0
20230808,163700,5457922270,10500,10500,10500,10500,0
20230808,163600,5457922270,10500,10500,10500,10500,0
20230808,163500,5457922270,10500,10500,10500,10500,0
20230808,163400,5457922270,10500,10500,10500,10500,0
20230808,163300,5457922270,10500,10500,10500,10500,0
20230808,163200,5457922270,10500,10500,10500,10500,43562
20230808,163100,5457922270,10500,10500,10500,10500,0
20230808,163000,5457922270,10500,10500,10500,10500,0
20230808,162900,5457922270,10500,10500,10500,10500,0
20230808,162800,5457922270,10500,10500,10500,10500,0
20230808,162700,5457922270,10500,10500,10500,10500,0
20230808,162600,5457922270,10500,10500,10500,10500,0
20230808,162500,5457922270,10500,10500,10500,10500,0
20230808,162400,5457922270,10500,10500,10500,10500,0
20230808,162300,5457922270,10500,10500,10500,10500,0
20230808,162200,5457922270,10500,10500,10500,10500,0
20230808,162100,5457922270,10500,10500,10500,10500,0
20230808,162000,5457922270,10500,10500,10500,10500,0
20230808,161900,5457922270,10500,10500,10500,10500,0
20230808,161800,5457922270,10500,10500,10500,10500,0
20230808,161700,5457922270,10500,10500,10500,10500,0
20230808,161600,5457922270,10500,10500,10500,10500,0
20230808,161500,5457922270,10500,10500,10500,10500,0
20230808,161400,5457922270,10500,10500,10500,10500,0
20230808,161300,5457922270,10500,10500,10500,10500,0
20230808,161200,5457922270,10500,10500,10500,10500,0
20230808,161100,5457922270,10500,10500,10500,10500,0
20230808,161000,5457922270,10500,10500,10500,10500,0
20230808,160900,5457922270,10500,10500,10500,10500,0
20230808,160800,5457922270,10500,10500,10500,10500,0
20230808,160700,5457922270,10500,10500,10500,10500,0
20230808,160600,5457922270,10500,10500,10500,10500,0
20230808,160500,5457922270,10500,10500,10500,10500,0
20230808,160400,5457922270,10500,10500,10500,10500,0
20230808,160300,5457922270,10500,10500,10500,10500,0
20230808,160200,5457922270,10500,10500,10500,10500,43562
20230808,160100,5457922270,10500,10500,10500,10500,0
20230808,160000,5457922270,10500,10500,10500,10500,0
20230808,155900,5457922270,10500,10500,10500,10500,0
20230808,155800,5457922270,10500,10500,10500,10500,0
20230808,155700,5457922270,10500,10500,10500,10500,0
20230808,155600,5457922270,10500,10500,10500,10500,0
20230808,155500,5457922270,10500,10500,10500,10500,0
20230808,155400,5457922270,10500,10500,10500,10500,0
20230808,155300,5457922270,10500,10500,10500,10500,0
20230808,155200,5457922270,10500,10500,10500,10500,0
20230808,155100,5457922270,10500,10500,10500,10500,0
20230808,155000,5457922270,10500,10500,10500,10500,0
20230808,154900,5457922270,10500,10500,10500,10500,0
20230808,154800,5457922270,10500,10500,10500,10500,0
20230808,154700,5457922270,10500,10500,10500,10500,0
20230808,154600,5457922270,10500,10500,10500,10500,0
20230808,154500,5457922270,10500,10500,10500,10500,0
20230808,154400,5457922270,10500,10500,10500,10500,0
20230808,154300,5457922270,10500,10500,10500,10500,0
20230808,154200,5457922270,10500,10500,10500,10500,0
20230808,154100,5457922270,10500,10500,10500,10500,0
20230808,154000,5457922270,10500,10500,10500,10500,0
20230808,153900,5457922270,10500,10500,10500,10500,0
20230808,153800,5457922270,10500,10500,10500,10500,0
20230808,153700,5457922270,10500,10500,10500,10500,0
20230808,153600,5457922270,10500,10500,10500,10500,0
20230808,153500,5457922270,10500,10500,10500,10500,0
20230808,153400,5457922270,10500,10500,10500,10500,0
20230808,153300,5457922270,10500,10500,10500,10500,0
20230808,153200,5457922270,10500,10500,10500,10500,43562
20230808,153100,5457922270,10500,10500,10500,10500,0
20230808,153000,5457922270,10500,10500,10500,10500,43562
20230808,152900,5000521270,10490,10490,10490,10490,0
20230808,152800,5000521270,10490,10490,10490,10490,0
20230808,152700,5000521270,10490,10490,10490,10490,0
20230808,152600,5000521270,10490,10490,10490,10490,0
20230808,152500,5000521270,10490,10490,10490,10490,0
20230808,152400,5000521270,10490,10490,10490,10490,0
20230808,152300,5000521270,10490,10490,10490,10490,0
20230808,152200,5000521270,10490,10490,10490,10490,0
20230808,152100,5000521270,10490,10490,10490,10490,0
20230808,152000,5000521270,10490,10490,10490,10490,0
20230808,151900,5000521270,10490,10500,10510,10490,6748
20230808,151800,4929663190,10500,10500,10510,10500,931
20230808,151700,4919887680,10500,10510,10520,10500,1353
20230808,151600,4905668650,10520,10510,10520,10510,775
20230808,151500,4897521740,10510,10510,10520,10510,251
20230808,151400,4894883470,10510,10520,10530,10510,2894
20230808,151300,4864437990,10530,10510,10530,10510,4188
20230808,151200,4820384650,10510,10520,10520,10510,4122
20230808,151100,4777041200,10520,10510,10520,10510,692
20230808,151000,4769762580,10510,10510,10510,10500,4195
20230808,150900,4725674430,10510,10520,10530,10510,1090
20230808,150800,4714208520,10520,10520,10530,10510,4988
20230808,150700,4661733900,10520,10520,10520,10520,4885
20230808,150600,4610343700,10520,10520,10520,10520,2713
20230808,150500,4581802940,10520,10520,10520,10520,2024
20230808,150400,4560510460,10520,10530,10530,10520,1975
20230808,150300,4539718400,10520,10520,10530,10520,2293
20230808,150200,4515595790,10520,10520,10530,10500,1783
20230808,150100,4496847390,10520,10530,10530,10520,1104
20230808,150000,4485230710,10530,10500,10530,10500,2231
20230808,145900,4461759990,10510,10510,10520,10500,893
20230808,145800,4452374640,10510,10520,10530,10510,1095
20230808,145700,4440855150,10520,10520,10530,10510,5571
20230808,145600,4382252240,10520,10520,10530,10520,4247
20230808,145500,4337562040,10520,10520,10530,10520,1079
20230808,145400,4326208550,10520,10520,10520,10520,2233
20230808,145300,4302717390,10520,10520,10540,10520,16574
20230808,145200,4128068410,10540,10500,10540,10500,848
20230808,145100,4119145120,10510,10520,10540,10500,3299
20230808,145000,4084430460,10530,10530,10530,10520,10670
20230808,144900,3972082020,10520,10510,10520,10510,2719
20230808,144800,3943483200,10510,10500,10520,10500,491
20230808,144700,3938321420,10500,10500,10510,10500,319
20230808,144600,3934970960,10500,10510,10510,10500,639
20230808,144500,3928255870,10510,10500,10520,10500,1231
20230808,144400,3915315140,10500,10520,10520,10500,172
20230808,144300,3913507990,10510,10510,10510,10510,384
20230808,144200,3909472150,10510,10510,10510,10500,513
20230808,144100,3904080970,10510,10510,10520,10500,2197
20230808,144000,3880990770,10520,10510,10530,10510,642
20230808,143900,3874238170,10510,10510,10530,10510,1586
20230808,143800,3857559110,10510,10520,10520,10510,569
20230808,143700,3851573960,10520,10510,10530,10510,439
20230808,143600,3846954850,10520,10500,10530,10500,6436
20230808,143500,3779294030,10500,10510,10520,10500,6602
20230808,143400,3709903630,10510,10510,10520,10510,3656
20230808,143300,3671446520,10510,10510,10520,10510,1184
20230808,143200,3659002330,10510,10510,10520,10510,308
20230808,143100,3655763640,10510,10520,10520,10510,451
20230808,143000,3651021550,10520,10520,10520,10510,805
20230808,142900,3642557810,10510,10520,10520,10510,290
20230808,142800,3639508560,10520,10510,10520,10500,4514
20230808,142700,3592061950,10510,10510,10510,10500,440
20230808,142600,3587438600,10510,10500,10510,10500,491
20230808,142500,3582278630,10510,10510,10510,10500,396
20230808,142400,3578116840,10510,10510,10510,10500,1370
20230808,142300,3563719830,10510,10510,10510,10500,826
20230808,142200,3555038720,10510,10510,10510,10500,233
20230808,142100,3552592100,10510,10520,10520,10510,1442
20230808,142000,3537436410,10520,10520,10520,10510,354
20230808,141900,3533712900,10520,10520,10520,10510,243
20230808,141800,3531156950,10510,10510,10520,10510,1529
20230808,141700,3515077080,10510,10510,10520,10510,910
20230808,141600,3505508680,10520,10500,10520,10500,449
20230808,141500,3500787660,10500,10500,10520,10500,1701
20230808,141400,3482910320,10510,10500,10510,10500,1199
20230808,141300,3470316470,10500,10510,10510,10500,148
20230808,141200,3468761420,10500,10490,10510,10490,4501
20230808,141100,3421490810,10500,10490,10500,10490,30
20230808,141000,3421176010,10490,10500,10510,10490,1425
20230808,140900,3406219950,10510,10510,10510,10490,1497
20230808,140800,3390499600,10510,10500,10510,10500,476
20230808,140700,3385501540,10510,10510,10510,10500,42
20230808,140600,3385060480,10510,10510,10510,10500,60
20230808,140500,3384430410,10500,10500,10510,10490,976
20230808,140400,3374182570,10490,10490,10510,10490,89
20230808,140300,3373248700,10500,10490,10500,10480,524
20230808,140200,3367747120,10490,10500,10510,10480,1902
20230808,140100,3347785560,10500,10510,10510,10500,231
20230808,140000,3345358120,10500,10500,10510,10500,63
20230808,135900,3344696510,10500,10500,10510,10500,214
20230808,135800,3342449010,10500,10490,10510,10490,3724
20230808,135700,3303345300,10490,10490,10500,10490,261
20230808,135600,3300606410,10490,10490,10490,10490,140
20230808,135500,3299137810,10490,10490,10490,10490,67
20230808,135400,3298434980,10490,10490,10490,10480,949
20230808,135300,3288480060,10480,10490,10490,10480,1483
20230808,135200,3272923450,10490,10490,10490,10490,1156
20230808,135100,3260797010,10490,10490,10500,10490,272
20230808,135000,3257941830,10490,10490,10490,10490,764
20230808,134900,3249927470,10490,10490,10490,10490,50
20230808,134800,3249402970,10490,10490,10490,10490,136
20230808,134700,3247976330,10490,10490,10500,10490,2283
20230808,134600,3224005760,10490,10490,10490,10490,186
20230808,134500,3222054620,10490,10490,10490,10490,102
20230808,134400,3220984640,10490,10490,10490,10490,220
20230808,134300,3218676840,10490,10490,10500,10490,616
20230808,134200,3212213000,10490,10490,10500,10490,178
20230808,134100,3210345670,10490,10490,10500,10490,294
20230808,134000,3207259610,10490,10490,10490,10490,224
20230808,133900,3204909850,10490,10490,10490,10480,785
20230808,133800,3196675370,10490,10490,10490,10480,1847
20230808,133700,3177300510,10480,10480,10490,10480,766
20230808,133600,3169271760,10480,10490,10500,10480,432
20230808,133500,3164736770,10480,10490,10490,10480,223
20230808,133400,3162397580,10490,10490,10490,10490,202
20230808,133300,3160278600,10490,10490,10490,10490,275
20230808,133200,3157393850,10490,10490,10500,10480,3182
20230808,133100,3124013270,10490,10490,10490,10490,160
20230808,133000,3122334870,10500,10500,10500,10490,9910
20230808,132900,3018284170,10500,10500,10510,10500,347
20230808,132800,3014638770,10500,10500,10500,10500,471
20230808,132700,3009693270,10500,10500,10510,10500,162
20230808,132600,3007992240,10500,10500,10500,10500,52
20230808,132500,3007446240,10510,10500,10510,10500,790
20230808,132400,2999146890,10500,10500,10500,10500,58
20230808,132300,2998537890,10510,10500,10510,10500,920
20230808,132200,2988873420,10510,10500,10510,10500,241
20230808,132100,2986340990,10500,10500,10510,10500,230
20230808,132000,2983925050,10500,10510,10510,10500,168
20230808,131900,2982159770,10500,10500,10510,10500,145
20230808,131800,2980637160,10500,10500,10510,10500,1292
20230808,131700,2967069250,10500,10500,10510,10500,247
20230808,131600,2964474660,10500,10500,10500,10500,993
20230808,131500,2954048160,10500,10510,10510,10500,464
20230808,131400,2949174240,10500,10500,10510,10500,193
20230808,131300,2947147730,10500,10500,10510,10500,869
20230808,131200,2938023220,10500,10510,10510,10500,591
20230808,131100,2931813370,10500,10510,10510,10500,367
20230808,131000,2927956820,10510,10500,10510,10500,1173
20230808,130900,2915640310,10500,10500,10510,10500,546
20230808,130800,2909902280,10510,10510,10510,10500,1804
20230808,130700,2890943730,10510,10500,10510,10500,262
20230808,130600,2888190280,10500,10500,10500,10500,162
20230808,130500,2886489280,10500,10500,10500,10500,41
20230808,130400,2886058780,10500,10510,10510,10500,470
20230808,130300,2881119590,10510,10490,10510,10490,19
20230808,130200,2880920080,10490,10500,10500,10490,247
20230808,130100,2878328190,10500,10500,10500,10490,660
20230808,130000,2871398590,10500,10510,10510,10500,806
20230808,125900,2862932240,10500,10500,10510,10500,5593
20230808,125800,2804204740,10490,10500,10500,10490,260
20230808,125700,2801477330,10490,10490,10500,10490,1486
20230808,125600,2785876730,10490,10500,10500,10490,676
20230808,125500,2778783920,10490,10500,10500,10490,805
20230808,125400,2770338020,10490,10490,10500,10490,67
20230808,125300,2769635170,10490,10500,10500,10490,396
20230808,125200,2765477270,10490,10490,10490,10490,93
20230808,125100,2764501700,10490,10490,10490,10490,172
20230808,125000,2762697420,10500,10490,10500,10490,27
20230808,124900,2762414180,10490,10490,10500,10490,315
20230808,124800,2759107930,10500,10490,10500,10490,171
20230808,124700,2757312770,10490,10500,10500,10490,382
20230808,124600,2753305380,10500,10480,10500,10480,5090
20230808,124500,2699906800,10480,10480,10490,10480,190
20230808,124400,2697915550,10480,10480,10480,10480,33
20230808,124300,2697569710,10480,10490,10490,10480,170
20230808,124200,2695787910,10490,10480,10490,10480,201
20230808,124100,2693679530,10480,10480,10490,10480,56
20230808,124000,2693092350,10480,10490,10490,10480,289
20230808,123900,2690061010,10490,10490,10490,10480,1782
20230808,123800,2671369010,10490,10490,10490,10490,959
20230808,123700,2661309100,10490,10490,10490,10490,971
20230808,123600,2651123310,10480,10480,10480,10480,239
20230808,123500,2648618590,10480,10480,10490,10480,226
20230808,123400,2646248210,10480,10480,10490,10480,155
20230808,123300,2644623790,10480,10490,10490,10480,15
20230808,123200,2644466450,10490,10490,10490,10490,9
20230808,123100,2644372040,10500,10490,10500,10480,2383
20230808,123000,2619372570,10480,10480,10480,10480,282
20230808,122900,2616417210,10480,10490,10490,10480,580
20230808,122800,2610333700,10480,10490,10490,10480,636
20230808,122700,2603666520,10480,10480,10490,10480,4259
20230808,122600,2559032190,10480,10480,10480,10480,124
20230808,122500,2557732670,10480,10480,10480,10480,147
20230808,122400,2556192110,10480,10480,10490,10480,314
20230808,122300,2552899490,10480,10480,10480,10480,35
20230808,122200,2552532690,10490,10480,10490,10480,136
20230808,122100,2551107290,10480,10490,10490,10480,235
20230808,122000,2548642490,10480,10490,10490,10480,170
20230808,121900,2546860790,10480,10480,10490,10480,52
20230808,121800,2546315730,10480,10490,10490,10480,385
20230808,121700,2542280920,10480,10480,10490,10480,334
20230808,121600,2538778700,10480,10480,10480,10480,71
20230808,121500,2538034620,10480,10480,10480,10480,146
20230808,121400,2536504540,10490,10490,10490,10480,467
20230808,121300,2531605800,10490,10490,10490,10480,514
20230808,121200,2526215390,10490,10490,10490,10480,764
20230808,121100,2518201130,10480,10480,10480,10480,185
20230808,121000,2516262330,10480,10490,10490,10480,310
20230808,120900,2513011420,10490,10490,10490,10480,3217
20230808,120800,2479265100,10490,10490,10490,10490,9
20230808,120700,2479170690,10490,10490,10490,10490,841
20230808,120600,2470348600,10490,10490,10500,10490,531
20230808,120500,2464776490,10490,10490,10490,10490,141
20230808,120400,2463297400,10490,10490,10490,10490,26
20230808,120300,2463024660,10490,10510,10510,10490,9210
20230808,120200,2366354400,10510,10510,10510,10510,390
20230808,120100,2362255500,10510,10510,10510,10510,441
20230808,120000,2357620590,10510,10520,10520,10510,85
20230808,115900,2356727230,10520,10510,10520,10510,456
20230808,115800,2351930650,10510,10510,10520,10510,218
20230808,115700,2349639400,10520,10520,10520,10510,34
20230808,115600,2349281950,10510,10510,10510,10510,141
20230808,115500,2347800040,10510,10510,10520,10510,288
20230808,115400,2344771260,10510,10510,10510,10510,33
20230808,115300,2344424430,10520,10500,10520,10500,10118
20230808,115200,2238084750,10500,10510,10510,10500,327
20230808,115100,2234648400,10500,10510,10510,10500,69
20230808,115000,2233923310,10500,10500,10500,10500,158
20230808,114900,2232264310,10500,10500,10500,10500,41
20230808,114800,2231833810,10500,10500,10510,10500,349
20230808,114700,2228167400,10500,10500,10500,10500,9
20230808,114600,2228072900,10500,10500,10510,10500,258
20230808,114500,2225362930,10500,10510,10510,10500,448
20230808,114400,2220654560,10510,10500,10510,10500,719
20230808,114300,2213099740,10500,10500,10500,10500,22
20230808,114200,2212868740,10500,10500,10500,10500,348
20230808,114100,2209214740,10500,10500,10510,10500,217
20230808,114000,2206934340,10500,10500,10500,10500,201
20230808,113900,2204823840,10500,10500,10510,10500,4050
20230808,113800,2162294640,10490,10490,10490,10490,44
20230808,113700,2161833080,10500,10490,10500,10490,338
20230808,113600,2158285560,10490,10490,10490,10490,44
20230808,113500,2157824000,10490,10490,10500,10490,1187
20230808,113400,2145372120,10490,10490,10500,10490,1929
20230808,113300,2125135010,10480,10480,10480,10480,240
20230808,113200,2122619810,10490,10480,10490,10480,72
20230808,113100,2121865240,10480,10480,10480,10480,175
20230808,113000,2120031240,10490,10490,10490,10490,231
20230808,112900,2117608050,10500,10500,10500,10500,148
20230808,112800,2116054050,10510,10500,10510,10500,305
20230808,112700,2112851540,10500,10500,10500,10500,506
20230808,112600,2107538540,10500,10490,10500,10490,100
20230808,112500,2106489440,10490,10490,10500,10490,257
20230808,112400,2103792620,10500,10490,10500,10490,129
20230808,112300,2102439400,10500,10490,10500,10490,708
20230808,112200,2095005620,10490,10490,10490,10490,29
20230808,112100,2094701410,10490,10480,10490,10480,756
20230808,112000,2086771200,10480,10480,10490,10480,444
20230808,111900,2082117100,10480,10480,10490,10480,278
20230808,111800,2079201170,10480,10480,10480,10470,829
20230808,111700,2070516440,10480,10480,10500,10480,10541
20230808,111600,1959922900,10470,10480,10480,10470,341
20230808,111500,1956350680,10480,10480,10480,10480,58
20230808,111400,1955742840,10470,10470,10470,10470,13
20230808,111300,1955606730,10480,10480,10480,10480,5
20230808,111200,1955554330,10470,10470,10480,10470,714
20230808,111100,1948076750,10470,10470,10480,10470,3309
20230808,111000,1913431510,10480,10470,10480,10470,318
20230808,110900,1910100070,10470,10480,10480,10470,213
20230808,110800,1907867960,10480,10480,10480,10480,272
20230808,110700,1905017400,10480,10470,10480,10470,838
20230808,110600,1896235290,10470,10480,10480,10470,28
20230808,110500,1895941900,10480,10470,10480,10470,225
20230808,110400,1893584100,10470,10470,10480,10470,745
20230808,110300,1885783880,10460,10470,10470,10460,181
20230808,110200,1883889080,10480,10490,10490,10480,21
20230808,110100,1883668990,10490,10480,10490,10480,1243
20230808,110000,1870640450,10480,10470,10480,10470,664
20230808,105900,1863687350,10460,10470,10480,10460,1213
20230808,105800,1850987560,10470,10470,10480,10470,1129
20230808,105700,1839165970,10470,10470,10470,10460,2862
20230808,105600,1809215920,10470,10480,10480,10470,114
20230808,105500,1808021340,10480,10470,10480,10470,123
20230808,105400,1806733520,10470,10480,10480,10470,1310
20230808,105300,1793007310,10490,10490,10490,10490,6
20230808,105200,1792944370,10490,10470,10490,10470,362
20230808,105100,1789150530,10480,10460,10480,10460,5630
20230808,105000,1730252130,10460,10460,10460,10450,62
20230808,104900,1729603950,10460,10460,10460,10450,274
20230808,104800,1726739190,10460,10450,10460,10450,12
20230808,104700,1726613780,10450,10450,10460,10450,325
20230808,104600,1723215580,10460,10460,10460,10450,366
20230808,104500,1719389770,10450,10460,10460,10450,337
20230808,104400,1715866190,10450,10460,10460,10450,53
20230808,104300,1715312240,10460,10460,10460,10460,203
20230808,104200,1713188860,10460,10460,10460,10450,278
20230808,104100,1710281110,10460,10460,10460,10460,141
20230808,104000,1708806250,10460,10450,10460,10450,778
20230808,103900,1700669670,10460,10460,10460,10460,1741
20230808,103800,1682458810,10460,10450,10460,10450,344
20230808,103700,1678863990,10450,10460,10460,10450,1960
20230808,103600,1658371010,10450,10460,10460,10450,1537
20230808,103500,1642296260,10460,10470,10470,10460,433
20230808,103400,1637767050,10470,10470,10470,10470,35
20230808,103300,1637400600,10460,10450,10460,10450,746
20230808,103200,1629603340,10450,10460,10460,10450,1741
20230808,103100,1611399460,10450,10450,10460,10440,6197
20230808,103000,1546640890,10450,10460,10460,10450,89
20230808,102900,1545709960,10460,10460,10460,10450,1157
20230808,102800,1533616090,10460,10460,10460,10450,5055
20230808,102700,1480748520,10460,10460,10460,10460,261
20230808,102600,1478018460,10470,10470,10470,10460,900
20230808,102500,1468604350,10470,10470,10470,10460,862
20230808,102400,1459579220,10470,10460,10480,10460,175
20230808,102300,1457747240,10460,10450,10470,10450,8161
20230808,102200,1372394290,10450,10460,10460,10450,7245
20230808,102100,1296626740,10470,10470,10470,10460,5725
20230808,102000,1236686020,10470,10470,10470,10470,164
20230808,101900,1234968940,10470,10470,10470,10470,256
20230808,101800,1232288620,10470,10470,10480,10470,1225
20230808,101700,1219460830,10470,10470,10480,10470,2646
20230808,101600,1191757180,10480,10470,10480,10470,1921
20230808,101500,1171633750,10470,10480,10480,10470,7729
20230808,101400,1090635210,10480,10480,10480,10480,1120
20230808,101300,1078897610,10480,10480,10480,10480,235
20230808,101200,1076434810,10490,10490,10490,10490,5889
20230808,101100,1014659200,10500,10500,10510,10500,2678
20230808,101000,986538240,10500,10510,10510,10500,1668
20230808,100900,969007770,10520,10510,10520,10510,214
20230808,100800,966758570,10510,10520,10520,10510,16
20230808,100700,966590380,10520,10510,10520,10510,329
20230808,100600,963130490,10520,10500,10520,10500,2447
20230808,100500,937414410,10500,10510,10510,10500,136
20230808,100400,935985380,10510,10500,10510,10500,1710
20230808,100300,918013410,10500,10510,10510,10500,619
20230808,100200,911513340,10500,10500,10500,10500,138
20230808,100100,910064340,10500,10500,10510,10500,115
20230808,100000,908856800,10510,10510,10510,10500,222
20230808,095900,906523660,10510,10510,10510,10500,191
20230808,095800,904517020,10510,10510,10510,10510,1602
20230808,095700,887680000,10520,10510,10520,10510,206
20230808,095600,885513010,10510,10510,10520,10510,143
20230808,095500,884010010,10520,10520,10520,10500,6854
20230808,095400,811978640,10520,10520,10530,10510,1144
20230808,095300,799944020,10530,10530,10530,10520,300
20230808,095200,796785050,10530,10520,10530,10520,182
20230808,095100,794870370,10520,10520,10530,10510,2053
20230808,095000,773274990,10520,10520,10520,10510,226
20230808,094900,770898950,10520,10510,10520,10510,414
20230808,094800,766543780,10520,10510,10520,10510,255
20230808,094700,763862480,10520,10500,10520,10500,1138
20230808,094600,751899760,10510,10510,10510,10500,556
20230808,094500,746058810,10510,10510,10520,10500,4446
20230808,094400,699331360,10500,10510,10510,10500,250
20230808,094300,696706330,10500,10510,10510,10500,341
20230808,094200,693124630,10510,10530,10530,10510,2217
20230808,094100,669807070,10520,10530,10540,10520,2201
20230808,094000,646632640,10540,10540,10540,10530,1011
20230808,093900,635985090,10540,10540,10540,10530,292
20230808,093800,632907690,10530,10530,10530,10530,472
20230808,093700,627937530,10530,10530,10530,10520,1716
20230808,093600,609869490,10520,10530,10530,10520,406
20230808,093500,605596520,10530,10520,10530,10520,356
20230808,093400,601847900,10520,10530,10530,10520,1034
20230808,093300,590965200,10530,10530,10540,10520,2744
20230808,093200,562070500,10530,10520,10530,10510,1920
20230808,093100,541874220,10520,10520,10520,10500,228
20230808,093000,539475730,10520,10510,10520,10490,890
20230808,092900,530114350,10510,10500,10510,10490,4603
20230808,092800,481764980,10500,10490,10500,10490,1253
20230808,092700,468618780,10490,10500,10500,10490,366
20230808,092600,464779130,10500,10490,10500,10490,203
20230808,092500,462648330,10490,10490,10500,10490,477
20230808,092400,457644590,10490,10500,10500,10490,531
20230808,092300,452072400,10500,10500,10500,10500,335
20230808,092200,448554900,10490,10500,10510,10490,312
20230808,092100,445279710,10500,10500,10500,10490,519
20230808,092000,439830310,10490,10500,10510,10490,2789
20230808,091900,410528100,10500,10500,10510,10490,2249
20230808,091800,386913000,10490,10490,10500,10490,499
20230808,091700,381677950,10490,10500,10500,10490,241
20230808,091600,379147750,10500,10490,10500,10490,2163
20230808,091500,356437740,10500,10500,10500,10500,171
20230808,091400,354642240,10500,10510,10510,10490,1728
20230808,091300,336507290,10500,10500,10500,10490,247
20230808,091200,333914890,10500,10510,10510,10490,1888
20230808,091100,314085310,10500,10500,10500,10490,1465
20230808,091000,298703770,10490,10490,10490,10480,487
20230808,090900,293595170,10480,10470,10480,10460,927
20230808,090800,283884080,10470,10510,10510,10460,8327
20230808,090700,196655280,10490,10490,10510,10480,2748
20230808,090600,167811740,10490,10500,10500,10490,1235
20230808,090500,154856560,10490,10500,10500,10490,2633
20230808,090400,127227200,10500,10500,10510,10500,397
20230808,090300,123058490,10510,10510,10530,10490,1082
20230808,090200,111686340,10520,10500,10520,10490,2117
20230808,090100,89444480,10490,10520,10520,10490,1546
20230808,090000,73204120,10530,10530,10530,10520,6952