KissMeData/024110/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190000,5509726670,10470,10470,10470,10470,36187
20230809,185900,5509726670,10470,10470,10470,10470,0
20230809,185800,5509726670,10470,10470,10470,10470,0
20230809,185700,5509726670,10470,10470,10470,10470,0
20230809,185600,5509726670,10470,10470,10470,10470,0
20230809,185500,5509726670,10470,10470,10470,10470,0
20230809,185400,5509726670,10470,10470,10470,10470,0
20230809,185300,5509726670,10470,10470,10470,10470,0
20230809,185200,5509726670,10470,10470,10470,10470,0
20230809,185100,5509726670,10470,10470,10470,10470,0
20230809,185000,5509726670,10470,10470,10470,10470,0
20230809,184900,5509726670,10470,10470,10470,10470,0
20230809,184800,5509726670,10470,10470,10470,10470,0
20230809,184700,5509726670,10470,10470,10470,10470,0
20230809,184600,5509726670,10470,10470,10470,10470,0
20230809,184500,5509726670,10470,10470,10470,10470,0
20230809,184400,5509726670,10470,10470,10470,10470,0
20230809,184300,5509726670,10470,10470,10470,10470,0
20230809,184200,5509726670,10470,10470,10470,10470,0
20230809,184100,5509726670,10470,10470,10470,10470,0
20230809,184000,5509726670,10470,10470,10470,10470,0
20230809,183900,5509726670,10470,10470,10470,10470,0
20230809,183800,5509726670,10470,10470,10470,10470,0
20230809,183700,5509726670,10470,10470,10470,10470,0
20230809,183600,5509726670,10470,10470,10470,10470,0
20230809,183500,5509726670,10470,10470,10470,10470,0
20230809,183400,5509726670,10470,10470,10470,10470,0
20230809,183300,5509726670,10470,10470,10470,10470,0
20230809,183200,5509726670,10470,10470,10470,10470,0
20230809,183100,5509726670,10470,10470,10470,10470,0
20230809,183000,5509726670,10470,10470,10470,10470,36187
20230809,182900,5509726670,10470,10470,10470,10470,0
20230809,182800,5509726670,10470,10470,10470,10470,0
20230809,182700,5509726670,10470,10470,10470,10470,0
20230809,182600,5509726670,10470,10470,10470,10470,0
20230809,182500,5509726670,10470,10470,10470,10470,0
20230809,182400,5509726670,10470,10470,10470,10470,0
20230809,182300,5509726670,10470,10470,10470,10470,0
20230809,182200,5509726670,10470,10470,10470,10470,0
20230809,182100,5509726670,10470,10470,10470,10470,0
20230809,182000,5509726670,10470,10470,10470,10470,0
20230809,181900,5509726670,10470,10470,10470,10470,0
20230809,181800,5509726670,10470,10470,10470,10470,0
20230809,181700,5509726670,10470,10470,10470,10470,0
20230809,181600,5509726670,10470,10470,10470,10470,0
20230809,181500,5509726670,10470,10470,10470,10470,0
20230809,181400,5509726670,10470,10470,10470,10470,0
20230809,181300,5509726670,10470,10470,10470,10470,0
20230809,181200,5509726670,10470,10470,10470,10470,0
20230809,181100,5509726670,10470,10470,10470,10470,0
20230809,181000,5509726670,10470,10470,10470,10470,0
20230809,180900,5509726670,10470,10470,10470,10470,0
20230809,180800,5509726670,10470,10470,10470,10470,0
20230809,180700,5509726670,10470,10470,10470,10470,0
20230809,180600,5509726670,10470,10470,10470,10470,0
20230809,180500,5509726670,10470,10470,10470,10470,0
20230809,180400,5509726670,10470,10470,10470,10470,0
20230809,180300,5509726670,10470,10470,10470,10470,0
20230809,180200,5509726670,10470,10470,10470,10470,0
20230809,180100,5509726670,10470,10470,10470,10470,0
20230809,180000,5509726670,10470,10470,10470,10470,36187
20230809,175900,5509726670,10470,10470,10470,10470,0
20230809,175800,5509726670,10470,10470,10470,10470,0
20230809,175700,5509726670,10470,10470,10470,10470,0
20230809,175600,5509726670,10470,10470,10470,10470,0
20230809,175500,5509726670,10470,10470,10470,10470,0
20230809,175400,5509726670,10470,10470,10470,10470,0
20230809,175300,5509726670,10470,10470,10470,10470,0
20230809,175200,5509726670,10470,10470,10470,10470,0
20230809,175100,5509726670,10470,10470,10470,10470,0
20230809,175000,5509726670,10470,10470,10470,10470,0
20230809,174900,5509726670,10470,10470,10470,10470,0
20230809,174800,5509726670,10470,10470,10470,10470,0
20230809,174700,5509726670,10470,10470,10470,10470,0
20230809,174600,5509726670,10470,10470,10470,10470,0
20230809,174500,5509726670,10470,10470,10470,10470,0
20230809,174400,5509726670,10470,10470,10470,10470,0
20230809,174300,5509726670,10470,10470,10470,10470,0
20230809,174200,5509726670,10470,10470,10470,10470,0
20230809,174100,5509726670,10470,10470,10470,10470,0
20230809,174000,5509726670,10470,10470,10470,10470,0
20230809,173900,5509726670,10470,10470,10470,10470,0
20230809,173800,5509726670,10470,10470,10470,10470,0
20230809,173700,5509726670,10470,10470,10470,10470,0
20230809,173600,5509726670,10470,10470,10470,10470,0
20230809,173500,5509726670,10470,10470,10470,10470,0
20230809,173400,5509726670,10470,10470,10470,10470,0
20230809,173300,5509726670,10470,10470,10470,10470,0
20230809,173200,5509726670,10470,10470,10470,10470,0
20230809,173100,5509726670,10470,10470,10470,10470,0
20230809,173000,5509726670,10470,10470,10470,10470,36187
20230809,172900,5509726670,10470,10470,10470,10470,0
20230809,172800,5509726670,10470,10470,10470,10470,0
20230809,172700,5509726670,10470,10470,10470,10470,0
20230809,172600,5509726670,10470,10470,10470,10470,0
20230809,172500,5509726670,10470,10470,10470,10470,0
20230809,172400,5509726670,10470,10470,10470,10470,0
20230809,172300,5509726670,10470,10470,10470,10470,0
20230809,172200,5509726670,10470,10470,10470,10470,0
20230809,172100,5509726670,10470,10470,10470,10470,0
20230809,172000,5509726670,10470,10470,10470,10470,0
20230809,171900,5509726670,10470,10470,10470,10470,0
20230809,171800,5509726670,10470,10470,10470,10470,0
20230809,171700,5509726670,10470,10470,10470,10470,0
20230809,171600,5509726670,10470,10470,10470,10470,0
20230809,171500,5509726670,10470,10470,10470,10470,0
20230809,171400,5509726670,10470,10470,10470,10470,0
20230809,171300,5509726670,10470,10470,10470,10470,0
20230809,171200,5509726670,10470,10470,10470,10470,0
20230809,171100,5509726670,10470,10470,10470,10470,0
20230809,171000,5509726670,10470,10470,10470,10470,0
20230809,170900,5509726670,10470,10470,10470,10470,0
20230809,170800,5509726670,10470,10470,10470,10470,0
20230809,170700,5509726670,10470,10470,10470,10470,0
20230809,170600,5509726670,10470,10470,10470,10470,0
20230809,170500,5509726670,10470,10470,10470,10470,0
20230809,170400,5509726670,10470,10470,10470,10470,0
20230809,170300,5509726670,10470,10470,10470,10470,0
20230809,170200,5509726670,10470,10470,10470,10470,0
20230809,170100,5509726670,10470,10470,10470,10470,0
20230809,170000,5509726670,10470,10470,10470,10470,36187
20230809,165900,5509726670,10470,10470,10470,10470,0
20230809,165800,5509726670,10470,10470,10470,10470,0
20230809,165700,5509726670,10470,10470,10470,10470,0
20230809,165600,5509726670,10470,10470,10470,10470,0
20230809,165500,5509726670,10470,10470,10470,10470,0
20230809,165400,5509726670,10470,10470,10470,10470,0
20230809,165300,5509726670,10470,10470,10470,10470,0
20230809,165200,5509726670,10470,10470,10470,10470,0
20230809,165100,5509726670,10470,10470,10470,10470,0
20230809,165000,5509726670,10470,10470,10470,10470,0
20230809,164900,5509726670,10470,10470,10470,10470,0
20230809,164800,5509726670,10470,10470,10470,10470,0
20230809,164700,5509726670,10470,10470,10470,10470,0
20230809,164600,5509726670,10470,10470,10470,10470,0
20230809,164500,5509726670,10470,10470,10470,10470,0
20230809,164400,5509726670,10470,10470,10470,10470,0
20230809,164300,5509726670,10470,10470,10470,10470,0
20230809,164200,5509726670,10470,10470,10470,10470,0
20230809,164100,5509726670,10470,10470,10470,10470,0
20230809,164000,5509726670,10470,10470,10470,10470,0
20230809,163900,5509726670,10470,10470,10470,10470,0
20230809,163800,5509726670,10470,10470,10470,10470,0
20230809,163700,5509726670,10470,10470,10470,10470,0
20230809,163600,5509726670,10470,10470,10470,10470,0
20230809,163500,5509726670,10470,10470,10470,10470,0
20230809,163400,5509726670,10470,10470,10470,10470,0
20230809,163300,5509726670,10470,10470,10470,10470,0
20230809,163200,5509726670,10470,10470,10470,10470,0
20230809,163100,5509726670,10470,10470,10470,10470,0
20230809,163000,5509726670,10470,10470,10470,10470,36187
20230809,162900,5509726670,10470,10470,10470,10470,0
20230809,162800,5509726670,10470,10470,10470,10470,0
20230809,162700,5509726670,10470,10470,10470,10470,0
20230809,162600,5509726670,10470,10470,10470,10470,0
20230809,162500,5509726670,10470,10470,10470,10470,0
20230809,162400,5509726670,10470,10470,10470,10470,0
20230809,162300,5509726670,10470,10470,10470,10470,0
20230809,162200,5509726670,10470,10470,10470,10470,0
20230809,162100,5509726670,10470,10470,10470,10470,0
20230809,162000,5509726670,10470,10470,10470,10470,0
20230809,161900,5509726670,10470,10470,10470,10470,0
20230809,161800,5509726670,10470,10470,10470,10470,0
20230809,161700,5509726670,10470,10470,10470,10470,0
20230809,161600,5509726670,10470,10470,10470,10470,0
20230809,161500,5509726670,10470,10470,10470,10470,0
20230809,161400,5509726670,10470,10470,10470,10470,0
20230809,161300,5509726670,10470,10470,10470,10470,0
20230809,161200,5509726670,10470,10470,10470,10470,0
20230809,161100,5509726670,10470,10470,10470,10470,0
20230809,161000,5509726670,10470,10470,10470,10470,0
20230809,160900,5509726670,10470,10470,10470,10470,0
20230809,160800,5509726670,10470,10470,10470,10470,0
20230809,160700,5509726670,10470,10470,10470,10470,0
20230809,160600,5509726670,10470,10470,10470,10470,0
20230809,160500,5509726670,10470,10470,10470,10470,0
20230809,160400,5509726670,10470,10470,10470,10470,0
20230809,160300,5509726670,10470,10470,10470,10470,0
20230809,160200,5509726670,10470,10470,10470,10470,0
20230809,160100,5509726670,10470,10470,10470,10470,0
20230809,160000,5509726670,10470,10470,10470,10470,36187
20230809,155900,5509726670,10470,10470,10470,10470,0
20230809,155800,5509726670,10470,10470,10470,10470,0
20230809,155700,5509726670,10470,10470,10470,10470,0
20230809,155600,5509726670,10470,10470,10470,10470,0
20230809,155500,5509726670,10470,10470,10470,10470,0
20230809,155400,5509726670,10470,10470,10470,10470,0
20230809,155300,5509726670,10470,10470,10470,10470,0
20230809,155200,5509726670,10470,10470,10470,10470,0
20230809,155100,5509726670,10470,10470,10470,10470,0
20230809,155000,5509726670,10470,10470,10470,10470,0
20230809,154900,5509726670,10470,10470,10470,10470,0
20230809,154800,5509726670,10470,10470,10470,10470,0
20230809,154700,5509726670,10470,10470,10470,10470,0
20230809,154600,5509726670,10470,10470,10470,10470,0
20230809,154500,5509726670,10470,10470,10470,10470,0
20230809,154400,5509726670,10470,10470,10470,10470,0
20230809,154300,5509726670,10470,10470,10470,10470,0
20230809,154200,5509726670,10470,10470,10470,10470,0
20230809,154100,5509726670,10470,10470,10470,10470,0
20230809,154000,5509726670,10470,10470,10470,10470,0
20230809,153900,5509726670,10470,10470,10470,10470,0
20230809,153800,5509726670,10470,10470,10470,10470,0
20230809,153700,5509726670,10470,10470,10470,10470,0
20230809,153600,5509726670,10470,10470,10470,10470,0
20230809,153500,5509726670,10470,10470,10470,10470,0
20230809,153400,5509726670,10470,10470,10470,10470,0
20230809,153300,5509726670,10470,10470,10470,10470,0
20230809,153200,5509726670,10470,10470,10470,10470,0
20230809,153100,5509726670,10470,10470,10470,10470,0
20230809,153000,5509726670,10470,10470,10470,10470,72374
20230809,152900,5130848780,10490,10490,10490,10490,0
20230809,152800,5130848780,10490,10490,10490,10490,0
20230809,152700,5130848780,10490,10490,10490,10490,0
20230809,152600,5130848780,10490,10490,10490,10490,0
20230809,152500,5130848780,10490,10490,10490,10490,0
20230809,152400,5130848780,10490,10490,10490,10490,0
20230809,152300,5130848780,10490,10490,10490,10490,0
20230809,152200,5130848780,10490,10490,10490,10490,0
20230809,152100,5130848780,10490,10490,10490,10490,0
20230809,152000,5130848780,10490,10490,10490,10490,0
20230809,151900,5130848780,10490,10490,10490,10480,6814
20230809,151800,5059372280,10490,10490,10490,10480,2332
20230809,151700,5034911100,10490,10480,10490,10480,1306
20230809,151600,5021222800,10480,10470,10480,10470,315
20230809,151500,5017921790,10480,10470,10480,10470,257
20230809,151400,5015228950,10480,10470,10480,10470,950
20230809,151300,5005274590,10480,10480,10480,10470,232
20230809,151200,5002843390,10470,10490,10490,10470,327
20230809,151100,4999416580,10480,10480,10490,10480,205
20230809,151000,4997267520,10480,10480,10490,10480,1178
20230809,150900,4984921670,10480,10470,10490,10470,442
20230809,150800,4980289150,10470,10480,10480,10470,197
20230809,150700,4978225000,10480,10480,10480,10470,4196
20230809,150600,4934251080,10480,10480,10480,10470,119
20230809,150500,4933004120,10480,10480,10480,10470,143
20230809,150400,4931506070,10470,10470,10480,10470,137
20230809,150300,4930070630,10480,10490,10490,10480,10121
20230809,150200,4823999660,10490,10480,10490,10480,126
20230809,150100,4822678310,10490,10490,10490,10480,1254
20230809,150000,4809524020,10490,10480,10490,10480,341
20230809,145900,4805948170,10490,10490,10490,10480,96
20230809,145800,4804941290,10480,10480,10490,10480,199
20230809,145700,4802855270,10490,10490,10490,10480,674
20230809,145600,4795787170,10490,10490,10490,10480,272
20230809,145500,4792935020,10490,10490,10490,10480,9769
20230809,145400,4690458610,10480,10490,10490,10480,2456
20230809,145300,4664707600,10490,10480,10490,10480,1283
20230809,145200,4651261260,10470,10470,10480,10470,374
20230809,145100,4647343250,10480,10470,10480,10470,671
20230809,145000,4640312300,10480,10480,10480,10470,231
20230809,144900,4637891580,10480,10480,10480,10470,769
20230809,144800,4629838590,10480,10480,10480,10470,264
20230809,144700,4627072630,10480,10480,10480,10470,487
20230809,144600,4621970370,10480,10470,10480,10470,210
20230809,144500,4619769730,10480,10480,10480,10470,790
20230809,144400,4611491900,10480,10480,10480,10470,992
20230809,144300,4601095900,10470,10480,10480,10470,530
20230809,144200,4595542630,10470,10480,10480,10470,287
20230809,144100,4592536970,10470,10470,10480,10470,174
20230809,144000,4590714690,10470,10480,10480,10470,2041
20230809,143900,4569337580,10480,10480,10480,10470,425
20230809,143800,4564885740,10480,10480,10480,10470,328
20230809,143700,4561449640,10470,10480,10480,10470,67
20230809,143600,4560747640,10480,10470,10480,10470,309
20230809,143500,4557510610,10480,10480,10480,10470,148
20230809,143400,4555959960,10470,10480,10480,10470,243
20230809,143300,4553414960,10480,10480,10480,10470,3387
20230809,143200,4517919360,10490,10490,10490,10480,106
20230809,143100,4516807580,10480,10490,10490,10480,594
20230809,143000,4510577880,10480,10490,10490,10480,110
20230809,142900,4509424300,10480,10480,10490,10480,781
20230809,142800,4501236240,10490,10490,10490,10480,411
20230809,142700,4496926010,10490,10490,10490,10480,289
20230809,142600,4493895770,10480,10490,10490,10480,198
20230809,142500,4491819150,10480,10480,10490,10480,227
20230809,142400,4489439700,10490,10480,10490,10480,630
20230809,142300,4482836550,10480,10490,10490,10470,169
20230809,142200,4481064830,10490,10480,10490,10460,604
20230809,142100,4474736990,10480,10490,10490,10470,6193
20230809,142000,4409889490,10490,10480,10490,10480,387
20230809,141900,4405833210,10470,10470,10480,10470,138
20230809,141800,4404387530,10480,10490,10490,10470,214
20230809,141700,4402145920,10490,10490,10490,10480,444
20230809,141600,4397492180,10480,10480,10490,10470,1238
20230809,141500,4384517560,10480,10480,10490,10470,445
20230809,141400,4379854010,10480,10480,10490,10480,4970
20230809,141300,4327730830,10480,10490,10490,10480,1517
20230809,141200,4311831900,10480,10490,10490,10480,324
20230809,141100,4308435780,10490,10490,10500,10480,13433
20230809,141000,4167535030,10500,10500,10500,10490,137
20230809,140900,4166096940,10490,10500,10500,10490,502
20230809,140800,4160829930,10490,10490,10500,10490,377
20230809,140700,4156874680,10500,10490,10500,10490,253
20230809,140600,4154219060,10500,10490,10500,10490,215
20230809,140500,4151962950,10490,10500,10500,10490,265
20230809,140400,4149182250,10500,10490,10500,10490,771
20230809,140300,4141093920,10490,10480,10500,10480,956
20230809,140200,4131064430,10490,10480,10500,10480,788
20230809,140100,4122798560,10490,10500,10500,10480,129
20230809,140000,4121445610,10480,10480,10500,10470,3974
20230809,135900,4079776430,10470,10480,10490,10470,2973
20230809,135800,4048619400,10490,10470,10490,10470,983
20230809,135700,4038317400,10470,10480,10480,10470,1842
20230809,135600,4019014790,10480,10480,10480,10470,591
20230809,135500,4012821510,10480,10470,10480,10470,286
20230809,135400,4009825850,10480,10480,10480,10470,611
20230809,135300,4003422970,10480,10480,10480,10470,749
20230809,135200,3995575090,10480,10470,10480,10470,810
20230809,135100,3987086850,10480,10470,10480,10470,706
20230809,135000,3979689560,10480,10470,10480,10470,901
20230809,134900,3970248450,10470,10470,10480,10470,1630
20230809,134800,3953170570,10480,10480,10480,10470,2980
20230809,134700,3921964090,10480,10470,10480,10470,636
20230809,134600,3915299460,10480,10470,10480,10470,322
20230809,134500,3911926430,10480,10470,10480,10470,1348
20230809,134400,3897809790,10480,10480,10480,10470,483
20230809,134300,3892752000,10470,10480,10480,10470,126
20230809,134200,3891432020,10470,10480,10480,10470,190
20230809,134100,3889442190,10470,10470,10480,10470,283
20230809,134000,3886478110,10480,10480,10480,10470,295
20230809,133900,3883386910,10470,10480,10480,10470,384
20230809,133800,3879364160,10480,10480,10490,10470,493
20230809,133700,3874197400,10490,10480,10490,10480,2218
20230809,133600,3850951840,10480,10480,10490,10470,3196
20230809,133500,3817457620,10480,10480,10480,10470,273
20230809,133400,3814598120,10480,10480,10480,10470,72
20230809,133300,3813843720,10470,10480,10480,10470,1077
20230809,133200,3802557890,10480,10480,10480,10470,366
20230809,133100,3798725100,10470,10480,10480,10470,130
20230809,133000,3797363210,10480,10470,10480,10470,246
20230809,132900,3794786420,10480,10470,10480,10470,190
20230809,132800,3792796310,10480,10480,10480,10470,583
20230809,132700,3786688520,10480,10480,10480,10470,2556
20230809,132600,3759926460,10480,10480,10480,10470,355
20230809,132500,3756208110,10480,10470,10480,10470,289
20230809,132400,3753181460,10470,10480,10490,10470,2679
20230809,132300,3725106070,10490,10490,10490,10470,197
20230809,132200,3723041130,10490,10480,10490,10470,247
20230809,132100,3720452580,10480,10470,10490,10470,335
20230809,132000,3716942960,10490,10470,10490,10470,671
20230809,131900,3709911700,10470,10480,10480,10470,454
20230809,131800,3705155070,10490,10480,10490,10470,453
20230809,131700,3700407430,10470,10480,10480,10470,782
20230809,131600,3692214350,10480,10480,10480,10470,3364
20230809,131500,3656971610,10490,10490,10490,10480,359
20230809,131400,3653208510,10480,10490,10490,10480,304
20230809,131300,3650021860,10480,10480,10490,10480,1083
20230809,131200,3638671510,10490,10480,10490,10480,228
20230809,131100,3636281260,10490,10480,10490,10480,205
20230809,131000,3634132130,10490,10490,10490,10480,300
20230809,130900,3630987340,10490,10470,10490,10470,1141
20230809,130800,3619029640,10480,10480,10480,10470,96
20230809,130700,3618023720,10470,10480,10480,10470,704
20230809,130600,3610647740,10480,10480,10480,10470,593
20230809,130500,3604434020,10480,10480,10480,10470,149
20230809,130400,3602873430,10480,10480,10490,10470,974
20230809,130300,3592668100,10490,10480,10490,10480,2318
20230809,130200,3568374990,10490,10490,10490,10490,117
20230809,130100,3567147660,10480,10480,10480,10470,2368
20230809,130000,3542331940,10470,10480,10480,10470,212
20230809,125900,3540111390,10480,10480,10480,10470,181
20230809,125800,3538215430,10480,10470,10480,10470,899
20230809,125700,3528794830,10480,10480,10480,10470,169
20230809,125600,3527023900,10470,10480,10480,10470,1172
20230809,125500,3514752370,10480,10480,10480,10470,183
20230809,125400,3512835450,10480,10480,10480,10470,307
20230809,125300,3509619250,10480,10480,10480,10470,166
20230809,125200,3507880500,10480,10480,10480,10480,154
20230809,125100,3506266580,10480,10480,10480,10470,1779
20230809,125000,3487623580,10470,10480,10480,10470,193
20230809,124900,3485602080,10480,10480,10480,10470,169
20230809,124800,3483831890,10480,10480,10480,10470,147
20230809,124700,3482292250,10480,10470,10480,10470,173
20230809,124600,3480480180,10480,10480,10480,10470,110
20230809,124500,3479327570,10480,10480,10480,10470,174
20230809,124400,3477504990,10480,10480,10490,10480,52
20230809,124300,3476960000,10490,10480,10490,10470,421
20230809,124200,3472548790,10490,10470,10490,10470,7006
20230809,124100,3399116650,10480,10480,10480,10470,133
20230809,124000,3397723360,10470,10480,10480,10470,223
20230809,123900,3395387470,10470,10480,10480,10470,147
20230809,123800,3393847860,10480,10480,10480,10470,186
20230809,123700,3391899640,10480,10480,10490,10470,62123
20230809,123600,2740850580,10490,10490,10490,10490,227
20230809,123500,2738469350,10490,10490,10490,10480,6457
20230809,123400,2670786210,10490,10490,10500,10490,197
20230809,123300,2668718870,10500,10490,10500,10490,2035
20230809,123200,2647369280,10500,10490,10500,10490,331
20230809,123100,2643895870,10500,10490,10500,10490,252
20230809,123000,2641251790,10490,10500,10500,10490,206
20230809,122900,2639090100,10500,10500,10500,10490,321
20230809,122800,2635720520,10500,10490,10500,10490,926
20230809,122700,2626006270,10490,10500,10500,10490,1522
20230809,122600,2610039930,10500,10490,10500,10490,272
20230809,122500,2607185450,10500,10490,10500,10490,227
20230809,122400,2604802450,10490,10490,10500,10490,1255
20230809,122300,2591635400,10490,10500,10500,10490,2206
20230809,122200,2568490790,10500,10500,10500,10490,161
20230809,122100,2566801220,10500,10500,10500,10490,849
20230809,122000,2557890550,10500,10490,10500,10490,1099
20230809,121900,2546361250,10500,10500,10500,10490,397
20230809,121800,2542195970,10490,10500,10500,10490,234
20230809,121700,2539740000,10500,10500,10500,10490,2269
20230809,121600,2515937420,10500,10500,10500,10490,761
20230809,121500,2507952990,10500,10500,10500,10490,3862
20230809,121400,2467431300,10500,10500,10500,10490,155
20230809,121300,2465804050,10500,10500,10500,10490,424
20230809,121200,2461352980,10500,10500,10500,10490,237
20230809,121100,2458865410,10500,10500,10500,10490,209
20230809,121000,2456671850,10500,10500,10500,10490,320
20230809,120900,2453314000,10500,10500,10500,10500,79
20230809,120800,2452484500,10490,10500,10500,10490,2400
20230809,120700,2427303370,10500,10500,10500,10490,267
20230809,120600,2424501010,10500,10500,10500,10490,153
20230809,120500,2422895430,10500,10500,10500,10490,398
20230809,120400,2418717350,10500,10490,10500,10490,239
20230809,120300,2416209050,10500,10500,10500,10500,94
20230809,120200,2415222050,10500,10500,10500,10490,272
20230809,120100,2412366970,10500,10500,10500,10490,752
20230809,120000,2404471910,10500,10500,10500,10490,189
20230809,115900,2402488560,10500,10500,10500,10490,181
20230809,115800,2400588980,10500,10500,10500,10490,497
20230809,115700,2395372450,10490,10490,10500,10490,226
20230809,115600,2393000700,10500,10500,10500,10490,192
20230809,115500,2390985840,10500,10500,10500,10490,427
20230809,115400,2386503260,10500,10500,10500,10490,172
20230809,115300,2384698210,10490,10490,10500,10490,184
20230809,115200,2382767380,10500,10500,10500,10490,229
20230809,115100,2380362980,10500,10500,10500,10490,278
20230809,115000,2377445150,10500,10500,10500,10490,191
20230809,114900,2375440800,10500,10500,10500,10490,279
20230809,114800,2372512220,10500,10490,10500,10490,169
20230809,114700,2370738640,10500,10500,10500,10500,76
20230809,114600,2369940640,10500,10490,10500,10490,604
20230809,114500,2363600360,10500,10500,10500,10490,145
20230809,114400,2362078820,10500,10500,10500,10490,264
20230809,114300,2359307740,10500,10500,10500,10490,313
20230809,114200,2356022900,10500,10500,10500,10490,74
20230809,114100,2355245910,10490,10500,10500,10490,178
20230809,114000,2353377870,10500,10490,10500,10490,658
20230809,113900,2346474020,10500,10500,10500,10490,176
20230809,113800,2344626950,10500,10500,10500,10490,274
20230809,113700,2341751870,10500,10500,10500,10490,665
20230809,113600,2334775290,10490,10490,10500,10490,590
20230809,113500,2328585380,10500,10490,10500,10490,228
20230809,113400,2326192320,10500,10490,10500,10490,1034
20230809,113300,2315338510,10500,10500,10500,10490,276
20230809,113200,2312441440,10500,10490,10500,10490,802
20230809,113100,2304021370,10500,10500,10500,10490,209
20230809,113000,2301826990,10490,10490,10500,10490,2118
20230809,112900,2279589140,10500,10500,10500,10490,4434
20230809,112800,2233066590,10500,10500,10500,10490,819
20230809,112700,2224472220,10500,10490,10500,10490,186
20230809,112600,2222520150,10500,10490,10500,10490,206
20230809,112500,2220358300,10500,10500,10500,10490,582
20230809,112400,2214251480,10500,10500,10500,10490,202
20230809,112300,2212131400,10500,10490,10500,10480,1410
20230809,112200,2197330180,10490,10500,10500,10490,590
20230809,112100,2191140570,10500,10500,10500,10490,1788
20230809,112000,2172371940,10490,10500,10500,10490,227
20230809,111900,2169989440,10490,10490,10500,10490,790
20230809,111800,2161701850,10500,10500,10500,10490,168
20230809,111700,2159938780,10500,10500,10500,10490,168
20230809,111600,2158175700,10500,10500,10500,10490,189
20230809,111500,2156192350,10500,10500,10500,10490,51
20230809,111400,2155656860,10490,10490,10510,10490,12536
20230809,111300,2024027480,10500,10500,10500,10490,191
20230809,111200,2022023150,10500,10500,10500,10490,669
20230809,111100,2015003830,10500,10490,10500,10490,2096
20230809,111000,1993015490,10500,10500,10500,10490,247
20230809,110900,1990422920,10490,10500,10500,10490,141
20230809,110800,1988942850,10490,10500,10500,10490,1762
20230809,110700,1970447230,10500,10490,10500,10490,380
20230809,110600,1966458760,10500,10500,10500,10490,389
20230809,110500,1962377390,10490,10500,10500,10490,1665
20230809,110400,1944902010,10500,10500,10500,10500,152
20230809,110300,1943306010,10490,10500,10500,10490,208
20230809,110200,1941123290,10490,10500,10500,10490,144
20230809,110100,1939612210,10500,10490,10500,10480,15590
20230809,110000,1776049550,10490,10490,10490,10480,193
20230809,105900,1774025920,10490,10500,10500,10480,165
20230809,105800,1772295030,10500,10500,10500,10480,1034
20230809,105700,1761447920,10490,10500,10500,10490,4788
20230809,105600,1711197530,10500,10500,10500,10490,3517
20230809,105500,1674272000,10490,10490,10500,10490,226
20230809,105400,1671900130,10490,10490,10500,10490,1000
20230809,105300,1661402560,10500,10500,10500,10490,107
20230809,105200,1660279310,10500,10500,10500,10490,577
20230809,105100,1654221730,10500,10500,10500,10490,2610
20230809,105000,1626817650,10500,10500,10500,10490,145
20230809,104900,1625296080,10500,10490,10500,10490,1082
20230809,104800,1613944720,10490,10500,10500,10490,1356
20230809,104700,1599719390,10490,10500,10500,10490,2875
20230809,104600,1569532810,10490,10500,10500,10490,144
20230809,104500,1568021740,10500,10500,10500,10490,1502
20230809,104400,1552264710,10500,10490,10500,10490,597
20230809,104300,1546001420,10490,10490,10500,10490,860
20230809,104200,1536977750,10500,10500,10500,10490,183
20230809,104100,1535057270,10490,10490,10500,10490,184
20230809,104000,1533126610,10490,10490,10500,10490,1550
20230809,103900,1516866340,10500,10500,10500,10480,6894
20230809,103800,1444605000,10490,10500,10500,10490,669
20230809,103700,1437586420,10500,10500,10500,10500,72
20230809,103600,1436830420,10500,10500,10500,10490,170
20230809,103500,1435046340,10490,10500,10500,10490,1526
20230809,103400,1419036840,10500,10490,10500,10480,236
20230809,103300,1416561870,10490,10480,10490,10480,144
20230809,103200,1415052240,10490,10480,10490,10480,2306
20230809,103100,1390863230,10490,10490,10490,10480,711
20230809,103000,1383405340,10490,10490,10500,10490,8415
20230809,102900,1295130940,10500,10500,10500,10490,142
20230809,102800,1293640870,10500,10500,10500,10490,472
20230809,102700,1288685790,10500,10490,10500,10490,164
20230809,102600,1286964820,10490,10500,10500,10490,133
20230809,102500,1285568520,10490,10500,10500,10490,443
20230809,102400,1280917950,10500,10490,10500,10490,98
20230809,102300,1279889880,10500,10500,10500,10490,172
20230809,102200,1278084800,10500,10490,10500,10490,273
20230809,102100,1275220830,10500,10500,10500,10490,111
20230809,102000,1274055830,10490,10500,10500,10490,371
20230809,101900,1270161250,10490,10500,10500,10490,759
20230809,101800,1262196670,10490,10490,10490,10490,160
20230809,101700,1260518270,10490,10500,10500,10490,98
20230809,101600,1259490210,10490,10490,10490,10490,373
20230809,101500,1255577440,10500,10490,10500,10490,167
20230809,101400,1253825600,10490,10490,10490,10490,134
20230809,101300,1252419940,10490,10490,10500,10490,195
20230809,101200,1250373660,10490,10490,10490,10490,144
20230809,101100,1248863100,10490,10480,10490,10480,780
20230809,101000,1240681850,10480,10490,10490,10480,136
20230809,100900,1239255260,10490,10500,10500,10480,726
20230809,100800,1231638410,10490,10490,10500,10490,616
20230809,100700,1225176520,10490,10490,10500,10490,106
20230809,100600,1224064520,10500,10490,10500,10490,2212
20230809,100500,1200860440,10490,10490,10500,10490,502
20230809,100400,1195590470,10490,10480,10500,10480,2086
20230809,100300,1173705720,10490,10490,10490,10480,130
20230809,100200,1172342980,10490,10490,10490,10480,703
20230809,100100,1164969520,10490,10490,10490,10480,109
20230809,100000,1163826140,10500,10480,10500,10480,2766
20230809,095900,1134811010,10480,10480,10490,10480,171
20230809,095800,1133017980,10480,10480,10480,10480,265
20230809,095700,1130240780,10480,10480,10490,10480,472
20230809,095600,1125290510,10480,10480,10490,10480,172
20230809,095500,1123487530,10490,10490,10490,10480,167
20230809,095400,1121736670,10480,10480,10490,10480,107
20230809,095300,1120614300,10480,10470,10490,10470,587
20230809,095200,1114462970,10480,10480,10480,10470,609
20230809,095100,1108082310,10470,10480,10480,10470,201
20230809,095000,1105977560,10480,10470,10480,10470,681
20230809,094900,1098842380,10480,10470,10480,10470,329
20230809,094800,1095396440,10470,10480,10490,10470,6354
20230809,094700,1028806900,10480,10490,10490,10480,235
20230809,094600,1026344070,10490,10490,10490,10480,402
20230809,094500,1022129500,10480,10480,10480,10480,267
20230809,094400,1019331340,10480,10480,10490,10480,377
20230809,094300,1015379410,10480,10480,10490,10480,812
20230809,094200,1006867180,10480,10490,10490,10480,697
20230809,094100,999559210,10480,10480,10490,10480,374
20230809,094000,995638690,10490,10480,10490,10480,257
20230809,093900,992945180,10480,10490,10490,10480,689
20230809,093800,985724370,10490,10480,10500,10480,1076
20230809,093700,974438690,10480,10490,10490,10480,271
20230809,093600,971598070,10490,10480,10490,10480,559
20230809,093500,965738420,10490,10490,10490,10480,1504
20230809,093400,949963170,10480,10480,10490,10480,1293
20230809,093300,936412520,10490,10490,10490,10480,1375
20230809,093200,922001030,10490,10480,10500,10480,2899
20230809,093100,891591670,10480,10480,10490,10470,3783
20230809,093000,851950860,10480,10470,10480,10470,465
20230809,092900,847081360,10480,10470,10480,10460,11487
20230809,092800,726812360,10470,10470,10470,10470,100
20230809,092700,725765360,10470,10470,10480,10470,30
20230809,092600,725451140,10470,10470,10470,10470,100
20230809,092500,724404140,10470,10480,10480,10470,349
20230809,092400,720749600,10470,10480,10480,10470,1528
20230809,092300,704741330,10490,10480,10490,10480,4331
20230809,092200,659349120,10470,10480,10490,10470,1541
20230809,092100,643199420,10480,10490,10490,10480,172
20230809,092000,641395810,10480,10490,10490,10480,409
20230809,091900,637106360,10490,10490,10490,10480,427
20230809,091800,632629110,10490,10480,10490,10470,1098
20230809,091700,621122070,10480,10470,10480,10470,841
20230809,091600,612309720,10470,10470,10480,10470,123
20230809,091500,611020900,10470,10470,10480,10460,2617
20230809,091400,583614120,10470,10470,10470,10470,221
20230809,091300,581300250,10470,10480,10480,10460,1968
20230809,091200,560702540,10480,10470,10480,10460,8296
20230809,091100,473879030,10470,10470,10480,10470,10825
20230809,091000,360541080,10480,10480,10490,10470,1590
20230809,090900,343875410,10480,10480,10480,10470,2422
20230809,090800,318493770,10480,10470,10490,10470,2288
20230809,090700,294514590,10480,10490,10490,10480,1854
20230809,090600,275077510,10490,10480,10500,10480,938
20230809,090500,265246290,10500,10490,10500,10480,2734
20230809,090400,236574340,10490,10490,10500,10480,3693
20230809,090300,197833430,10480,10470,10490,10470,2478
20230809,090200,171873080,10460,10470,10470,10450,3994
20230809,090100,130093880,10450,10470,10470,10450,8644
20230809,090000,39704660,10460,10470,10470,10460,3638