KissMeData/220100/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,201300,8567094830,13220,13220,13220,13220,7878
20230810,201200,8567094830,13220,13220,13220,13220,0
20230810,201100,8567094830,13220,13220,13220,13220,0
20230810,201000,8567094830,13220,13220,13220,13220,0
20230810,200900,8567094830,13220,13220,13220,13220,0
20230810,200800,8567094830,13220,13220,13220,13220,0
20230810,200700,8567094830,13220,13220,13220,13220,0
20230810,200600,8567094830,13220,13220,13220,13220,0
20230810,200500,8567094830,13220,13220,13220,13220,0
20230810,200400,8567094830,13220,13220,13220,13220,0
20230810,200300,8567094830,13220,13220,13220,13220,0
20230810,200200,8567094830,13220,13220,13220,13220,0
20230810,200100,8567094830,13220,13220,13220,13220,0
20230810,200000,8567094830,13220,13220,13220,13220,0
20230810,195900,8567094830,13220,13220,13220,13220,0
20230810,195800,8567094830,13220,13220,13220,13220,0
20230810,195700,8567094830,13220,13220,13220,13220,0
20230810,195600,8567094830,13220,13220,13220,13220,0
20230810,195500,8567094830,13220,13220,13220,13220,0
20230810,195400,8567094830,13220,13220,13220,13220,0
20230810,195300,8567094830,13220,13220,13220,13220,0
20230810,195200,8567094830,13220,13220,13220,13220,0
20230810,195100,8567094830,13220,13220,13220,13220,0
20230810,195000,8567094830,13220,13220,13220,13220,0
20230810,194900,8567094830,13220,13220,13220,13220,0
20230810,194800,8567094830,13220,13220,13220,13220,0
20230810,194700,8567094830,13220,13220,13220,13220,0
20230810,194600,8567094830,13220,13220,13220,13220,0
20230810,194500,8567094830,13220,13220,13220,13220,0
20230810,194400,8567094830,13220,13220,13220,13220,0
20230810,194300,8567094830,13220,13220,13220,13220,7878
20230810,194200,8567094830,13220,13220,13220,13220,0
20230810,194100,8567094830,13220,13220,13220,13220,0
20230810,194000,8567094830,13220,13220,13220,13220,0
20230810,193900,8567094830,13220,13220,13220,13220,0
20230810,193800,8567094830,13220,13220,13220,13220,0
20230810,193700,8567094830,13220,13220,13220,13220,0
20230810,193600,8567094830,13220,13220,13220,13220,0
20230810,193500,8567094830,13220,13220,13220,13220,0
20230810,193400,8567094830,13220,13220,13220,13220,0
20230810,193300,8567094830,13220,13220,13220,13220,0
20230810,193200,8567094830,13220,13220,13220,13220,0
20230810,193100,8567094830,13220,13220,13220,13220,0
20230810,193000,8567094830,13220,13220,13220,13220,0
20230810,192900,8567094830,13220,13220,13220,13220,0
20230810,192800,8567094830,13220,13220,13220,13220,0
20230810,192700,8567094830,13220,13220,13220,13220,0
20230810,192600,8567094830,13220,13220,13220,13220,0
20230810,192500,8567094830,13220,13220,13220,13220,0
20230810,192400,8567094830,13220,13220,13220,13220,0
20230810,192300,8567094830,13220,13220,13220,13220,0
20230810,192200,8567094830,13220,13220,13220,13220,0
20230810,192100,8567094830,13220,13220,13220,13220,0
20230810,192000,8567094830,13220,13220,13220,13220,0
20230810,191900,8567094830,13220,13220,13220,13220,0
20230810,191800,8567094830,13220,13220,13220,13220,0
20230810,191700,8567094830,13220,13220,13220,13220,0
20230810,191600,8567094830,13220,13220,13220,13220,0
20230810,191500,8567094830,13220,13220,13220,13220,0
20230810,191400,8567094830,13220,13220,13220,13220,0
20230810,191300,8567094830,13220,13220,13220,13220,7878
20230810,191200,8567094830,13220,13220,13220,13220,0
20230810,191100,8567094830,13220,13220,13220,13220,0
20230810,191000,8567094830,13220,13220,13220,13220,0
20230810,190900,8567094830,13220,13220,13220,13220,0
20230810,190800,8567094830,13220,13220,13220,13220,0
20230810,190700,8567094830,13220,13220,13220,13220,0
20230810,190600,8567094830,13220,13220,13220,13220,0
20230810,190500,8567094830,13220,13220,13220,13220,0
20230810,190400,8567094830,13220,13220,13220,13220,0
20230810,190300,8567094830,13220,13220,13220,13220,0
20230810,190200,8567094830,13220,13220,13220,13220,0
20230810,190100,8567094830,13220,13220,13220,13220,0
20230810,190000,8567094830,13220,13220,13220,13220,0
20230810,185900,8567094830,13220,13220,13220,13220,0
20230810,185800,8567094830,13220,13220,13220,13220,0
20230810,185700,8567094830,13220,13220,13220,13220,0
20230810,185600,8567094830,13220,13220,13220,13220,0
20230810,185500,8567094830,13220,13220,13220,13220,0
20230810,185400,8567094830,13220,13220,13220,13220,0
20230810,185300,8567094830,13220,13220,13220,13220,0
20230810,185200,8567094830,13220,13220,13220,13220,0
20230810,185100,8567094830,13220,13220,13220,13220,0
20230810,185000,8567094830,13220,13220,13220,13220,0
20230810,184900,8567094830,13220,13220,13220,13220,0
20230810,184800,8567094830,13220,13220,13220,13220,0
20230810,184700,8567094830,13220,13220,13220,13220,0
20230810,184600,8567094830,13220,13220,13220,13220,0
20230810,184500,8567094830,13220,13220,13220,13220,0
20230810,184400,8567094830,13220,13220,13220,13220,0
20230810,184300,8567094830,13220,13220,13220,13220,7878
20230810,184200,8567094830,13220,13220,13220,13220,0
20230810,184100,8567094830,13220,13220,13220,13220,0
20230810,184000,8567094830,13220,13220,13220,13220,0
20230810,183900,8567094830,13220,13220,13220,13220,0
20230810,183800,8567094830,13220,13220,13220,13220,0
20230810,183700,8567094830,13220,13220,13220,13220,0
20230810,183600,8567094830,13220,13220,13220,13220,0
20230810,183500,8567094830,13220,13220,13220,13220,0
20230810,183400,8567094830,13220,13220,13220,13220,0
20230810,183300,8567094830,13220,13220,13220,13220,0
20230810,183200,8567094830,13220,13220,13220,13220,0
20230810,183100,8567094830,13220,13220,13220,13220,0
20230810,183000,8567094830,13220,13220,13220,13220,0
20230810,182900,8567094830,13220,13220,13220,13220,0
20230810,182800,8567094830,13220,13220,13220,13220,0
20230810,182700,8567094830,13220,13220,13220,13220,0
20230810,182600,8567094830,13220,13220,13220,13220,0
20230810,182500,8567094830,13220,13220,13220,13220,0
20230810,182400,8567094830,13220,13220,13220,13220,0
20230810,182300,8567094830,13220,13220,13220,13220,0
20230810,182200,8567094830,13220,13220,13220,13220,0
20230810,182100,8567094830,13220,13220,13220,13220,0
20230810,182000,8567094830,13220,13220,13220,13220,0
20230810,181900,8567094830,13220,13220,13220,13220,0
20230810,181800,8567094830,13220,13220,13220,13220,0
20230810,181700,8567094830,13220,13220,13220,13220,0
20230810,181600,8567094830,13220,13220,13220,13220,0
20230810,181500,8567094830,13220,13220,13220,13220,0
20230810,181400,8567094830,13220,13220,13220,13220,0
20230810,181300,8567094830,13220,13220,13220,13220,7878
20230810,181200,8567094830,13220,13220,13220,13220,0
20230810,181100,8567094830,13220,13220,13220,13220,0
20230810,181000,8567094830,13220,13220,13220,13220,0
20230810,180900,8567094830,13220,13220,13220,13220,0
20230810,180800,8567094830,13220,13220,13220,13220,0
20230810,180700,8567094830,13220,13220,13220,13220,0
20230810,180600,8567094830,13220,13220,13220,13220,0
20230810,180500,8567094830,13220,13220,13220,13220,0
20230810,180400,8567094830,13220,13220,13220,13220,0
20230810,180300,8567094830,13220,13220,13220,13220,0
20230810,180200,8567094830,13220,13220,13220,13220,0
20230810,180100,8567094830,13220,13220,13220,13220,0
20230810,180000,8567094830,13220,13220,13220,13220,0
20230810,175900,8567094830,13220,13220,13220,13220,0
20230810,175800,8567094830,13220,13220,13220,13220,0
20230810,175700,8567094830,13220,13220,13220,13220,0
20230810,175600,8567094830,13220,13220,13220,13220,0
20230810,175500,8567094830,13220,13220,13220,13220,0
20230810,175400,8567094830,13220,13220,13220,13220,0
20230810,175300,8567094830,13220,13220,13220,13220,0
20230810,175200,8567094830,13220,13220,13220,13220,0
20230810,175100,8567094830,13220,13220,13220,13220,0
20230810,175000,8567094830,13220,13220,13220,13220,0
20230810,174900,8567094830,13220,13220,13220,13220,0
20230810,174800,8567094830,13220,13220,13220,13220,0
20230810,174700,8567094830,13220,13220,13220,13220,0
20230810,174600,8567094830,13220,13220,13220,13220,0
20230810,174500,8567094830,13220,13220,13220,13220,0
20230810,174400,8567094830,13220,13220,13220,13220,0
20230810,174300,8567094830,13220,13220,13220,13220,7878
20230810,174200,8567094830,13220,13220,13220,13220,0
20230810,174100,8567094830,13220,13220,13220,13220,0
20230810,174000,8567094830,13220,13220,13220,13220,0
20230810,173900,8567094830,13220,13220,13220,13220,0
20230810,173800,8567094830,13220,13220,13220,13220,0
20230810,173700,8567094830,13220,13220,13220,13220,0
20230810,173600,8567094830,13220,13220,13220,13220,0
20230810,173500,8567094830,13220,13220,13220,13220,0
20230810,173400,8567094830,13220,13220,13220,13220,0
20230810,173300,8567094830,13220,13220,13220,13220,0
20230810,173200,8567094830,13220,13220,13220,13220,0
20230810,173100,8567094830,13220,13220,13220,13220,0
20230810,173000,8567094830,13220,13220,13220,13220,0
20230810,172900,8567094830,13220,13220,13220,13220,0
20230810,172800,8567094830,13220,13220,13220,13220,0
20230810,172700,8567094830,13220,13220,13220,13220,0
20230810,172600,8567094830,13220,13220,13220,13220,0
20230810,172500,8567094830,13220,13220,13220,13220,0
20230810,172400,8567094830,13220,13220,13220,13220,0
20230810,172300,8567094830,13220,13220,13220,13220,0
20230810,172200,8567094830,13220,13220,13220,13220,0
20230810,172100,8567094830,13220,13220,13220,13220,0
20230810,172000,8567094830,13220,13220,13220,13220,0
20230810,171900,8567094830,13220,13220,13220,13220,0
20230810,171800,8567094830,13220,13220,13220,13220,0
20230810,171700,8567094830,13220,13220,13220,13220,0
20230810,171600,8567094830,13220,13220,13220,13220,0
20230810,171500,8567094830,13220,13220,13220,13220,0
20230810,171400,8567094830,13220,13220,13220,13220,0
20230810,171300,8567094830,13220,13220,13220,13220,7878
20230810,171200,8567094830,13220,13220,13220,13220,0
20230810,171100,8567094830,13220,13220,13220,13220,0
20230810,171000,8567094830,13220,13220,13220,13220,0
20230810,170900,8567094830,13220,13220,13220,13220,0
20230810,170800,8567094830,13220,13220,13220,13220,0
20230810,170700,8567094830,13220,13220,13220,13220,0
20230810,170600,8567094830,13220,13220,13220,13220,0
20230810,170500,8567094830,13220,13220,13220,13220,0
20230810,170400,8567094830,13220,13220,13220,13220,0
20230810,170300,8567094830,13220,13220,13220,13220,0
20230810,170200,8567094830,13220,13220,13220,13220,0
20230810,170100,8567094830,13220,13220,13220,13220,0
20230810,170000,8567094830,13220,13220,13220,13220,0
20230810,165900,8567094830,13220,13220,13220,13220,0
20230810,165800,8567094830,13220,13220,13220,13220,0
20230810,165700,8567094830,13220,13220,13220,13220,0
20230810,165600,8567094830,13220,13220,13220,13220,0
20230810,165500,8567094830,13220,13220,13220,13220,0
20230810,165400,8567094830,13220,13220,13220,13220,0
20230810,165300,8567094830,13220,13220,13220,13220,0
20230810,165200,8567094830,13220,13220,13220,13220,0
20230810,165100,8567094830,13220,13220,13220,13220,0
20230810,165000,8567094830,13220,13220,13220,13220,0
20230810,164900,8567094830,13220,13220,13220,13220,0
20230810,164800,8567094830,13220,13220,13220,13220,0
20230810,164700,8567094830,13220,13220,13220,13220,0
20230810,164600,8567094830,13220,13220,13220,13220,0
20230810,164500,8567094830,13220,13220,13220,13220,0
20230810,164400,8567094830,13220,13220,13220,13220,0
20230810,164300,8567094830,13220,13220,13220,13220,7878
20230810,164200,8567094830,13220,13220,13220,13220,0
20230810,164100,8567094830,13220,13220,13220,13220,0
20230810,164000,8567094830,13220,13220,13220,13220,0
20230810,163900,8567094830,13220,13220,13220,13220,0
20230810,163800,8567094830,13220,13220,13220,13220,0
20230810,163700,8567094830,13220,13220,13220,13220,0
20230810,163600,8567094830,13220,13220,13220,13220,0
20230810,163500,8567094830,13220,13220,13220,13220,0
20230810,163400,8567094830,13220,13220,13220,13220,0
20230810,163300,8567094830,13220,13220,13220,13220,0
20230810,163200,8567094830,13220,13220,13220,13220,0
20230810,163100,8567094830,13220,13220,13220,13220,0
20230810,163000,8567094830,13220,13220,13220,13220,0
20230810,162900,8567094830,13220,13220,13220,13220,0
20230810,162800,8567094830,13220,13220,13220,13220,0
20230810,162700,8567094830,13220,13220,13220,13220,0
20230810,162600,8567094830,13220,13220,13220,13220,0
20230810,162500,8567094830,13220,13220,13220,13220,0
20230810,162400,8567094830,13220,13220,13220,13220,0
20230810,162300,8567094830,13220,13220,13220,13220,0
20230810,162200,8567094830,13220,13220,13220,13220,0
20230810,162100,8567094830,13220,13220,13220,13220,0
20230810,162000,8567094830,13220,13220,13220,13220,0
20230810,161900,8567094830,13220,13220,13220,13220,0
20230810,161800,8567094830,13220,13220,13220,13220,0
20230810,161700,8567094830,13220,13220,13220,13220,0
20230810,161600,8567094830,13220,13220,13220,13220,0
20230810,161500,8567094830,13220,13220,13220,13220,0
20230810,161400,8567094830,13220,13220,13220,13220,0
20230810,161300,8567094830,13220,13220,13220,13220,7878
20230810,161200,8567094830,13220,13220,13220,13220,0
20230810,161100,8567094830,13220,13220,13220,13220,0
20230810,161000,8567094830,13220,13220,13220,13220,0
20230810,160900,8567094830,13220,13220,13220,13220,0
20230810,160800,8567094830,13220,13220,13220,13220,0
20230810,160700,8567094830,13220,13220,13220,13220,0
20230810,160600,8567094830,13220,13220,13220,13220,0
20230810,160500,8567094830,13220,13220,13220,13220,0
20230810,160400,8567094830,13220,13220,13220,13220,0
20230810,160300,8567094830,13220,13220,13220,13220,0
20230810,160200,8567094830,13220,13220,13220,13220,0
20230810,160100,8567094830,13220,13220,13220,13220,0
20230810,160000,8567094830,13220,13220,13220,13220,0
20230810,155900,8567094830,13220,13220,13220,13220,0
20230810,155800,8567094830,13220,13220,13220,13220,0
20230810,155700,8567094830,13220,13220,13220,13220,0
20230810,155600,8567094830,13220,13220,13220,13220,0
20230810,155500,8567094830,13220,13220,13220,13220,0
20230810,155400,8567094830,13220,13220,13220,13220,0
20230810,155300,8567094830,13220,13220,13220,13220,0
20230810,155200,8567094830,13220,13220,13220,13220,0
20230810,155100,8567094830,13220,13220,13220,13220,0
20230810,155000,8567094830,13220,13220,13220,13220,0
20230810,154900,8567094830,13220,13220,13220,13220,0
20230810,154800,8567094830,13220,13220,13220,13220,0
20230810,154700,8567094830,13220,13220,13220,13220,0
20230810,154600,8567094830,13220,13220,13220,13220,0
20230810,154500,8567094830,13220,13220,13220,13220,0
20230810,154400,8567094830,13220,13220,13220,13220,0
20230810,154300,8567094830,13220,13220,13220,13220,7878
20230810,154200,8567094830,13220,13220,13220,13220,0
20230810,154100,8567094830,13220,13220,13220,13220,0
20230810,154000,8567094830,13220,13220,13220,13220,0
20230810,153900,8567094830,13220,13220,13220,13220,0
20230810,153800,8567094830,13220,13220,13220,13220,0
20230810,153700,8567094830,13220,13220,13220,13220,0
20230810,153600,8567094830,13220,13220,13220,13220,0
20230810,153500,8567094830,13220,13220,13220,13220,0
20230810,153400,8567094830,13220,13220,13220,13220,0
20230810,153300,8567094830,13220,13220,13220,13220,0
20230810,153200,8567094830,13220,13220,13220,13220,0
20230810,153100,8567094830,13220,13220,13220,13220,0
20230810,153000,8567094830,13220,13220,13220,13220,7878
20230810,152900,8462947670,13220,13220,13220,13220,0
20230810,152800,8462947670,13220,13220,13220,13220,0
20230810,152700,8462947670,13220,13220,13220,13220,0
20230810,152600,8462947670,13220,13220,13220,13220,0
20230810,152500,8462947670,13220,13220,13220,13220,0
20230810,152400,8462947670,13220,13220,13220,13220,0
20230810,152300,8462947670,13220,13220,13220,13220,0
20230810,152200,8462947670,13220,13220,13220,13220,0
20230810,152100,8462947670,13220,13220,13220,13220,0
20230810,152000,8462947670,13220,13220,13220,13220,0
20230810,151900,8462947670,13220,13160,13220,13160,418
20230810,151800,8457432950,13150,13170,13190,13150,2914
20230810,151700,8419058950,13170,13220,13220,13160,1716
20230810,151600,8396461690,13220,13140,13240,13140,4345
20230810,151500,8339230060,13150,13140,13190,13140,1730
20230810,151400,8316489770,13140,13150,13180,13140,4432
20230810,151300,8258211600,13150,13160,13170,13140,3087
20230810,151200,8217620880,13160,13130,13170,13130,4036
20230810,151100,8164572920,13140,13160,13160,13130,2968
20230810,151000,8125546390,13160,13190,13230,13160,5668
20230810,150900,8050844520,13180,13190,13230,13180,3239
20230810,150800,8008116420,13160,13190,13200,13150,5838
20230810,150700,7931245920,13200,13200,13210,13200,3315
20230810,150600,7887478960,13200,13240,13250,13200,3885
20230810,150500,7836100970,13240,13230,13280,13230,3894
20230810,150400,7784532200,13230,13220,13250,13220,2765
20230810,150300,7747935050,13220,13290,13290,13220,4197
20230810,150200,7692274850,13290,13300,13300,13280,2026
20230810,150100,7665343360,13300,13350,13350,13300,3279
20230810,150000,7621667770,13360,13360,13370,13360,2162
20230810,145900,7592778400,13360,13330,13360,13330,1284
20230810,145800,7575636760,13330,13380,13380,13300,2961
20230810,145700,7536200580,13390,13430,13440,13360,16301
20230810,145600,7317664620,13440,13470,13470,13430,3015
20230810,145500,7277127600,13450,13460,13490,13450,5550
20230810,145400,7202417630,13460,13470,13470,13460,1167
20230810,145300,7186705090,13470,13530,13530,13470,3536
20230810,145200,7138953040,13510,13520,13540,13510,924
20230810,145100,7126460340,13530,13630,13630,13530,3480
20230810,145000,7079114700,13640,13670,13670,13640,2784
20230810,144900,7041096910,13670,13660,13670,13660,1168
20230810,144800,7025137120,13660,13700,13700,13660,2508
20230810,144700,6990794460,13700,13710,13730,13700,599
20230810,144600,6982580840,13710,13720,13730,13710,1857
20230810,144500,6957105900,13730,13730,13730,13720,808
20230810,144400,6946013470,13720,13740,13740,13710,2153
20230810,144300,6916434080,13740,13710,13740,13710,343
20230810,144200,6911725420,13710,13690,13720,13680,1395
20230810,144100,6892620200,13680,13670,13690,13670,991
20230810,144000,6879062160,13680,13660,13680,13660,1375
20230810,143900,6860269870,13660,13610,13660,13610,1368
20230810,143800,6841602530,13610,13600,13610,13600,944
20230810,143700,6828762010,13610,13630,13640,13610,2117
20230810,143600,6799916160,13630,13640,13640,13630,136
20230810,143500,6798061980,13640,13680,13680,13640,2176
20230810,143400,6768335180,13680,13690,13700,13680,547
20230810,143300,6760847000,13690,13710,13710,13690,582
20230810,143200,6752873130,13700,13690,13720,13690,502
20230810,143100,6745990710,13720,13740,13740,13700,1198
20230810,143000,6729552510,13740,13740,13750,13740,353
20230810,142900,6724701870,13740,13750,13750,13740,334
20230810,142800,6720109980,13750,13720,13750,13720,174
20230810,142700,6717719490,13720,13720,13720,13720,192
20230810,142600,6715085250,13720,13720,13720,13720,655
20230810,142500,6706098650,13720,13710,13720,13690,2554
20230810,142400,6671098070,13700,13700,13710,13700,621
20230810,142300,6662585790,13700,13670,13700,13670,734
20230810,142200,6652540250,13670,13670,13670,13670,645
20230810,142100,6643723100,13670,13680,13680,13670,541
20230810,142000,6636323220,13680,13690,13690,13680,481
20230810,141900,6629740810,13690,13690,13700,13680,776
20230810,141800,6619118080,13690,13720,13720,13690,1350
20230810,141700,6600604790,13720,13710,13730,13710,630
20230810,141600,6591961490,13700,13720,13720,13660,3052
20230810,141500,6550148370,13730,13780,13800,13730,4586
20230810,141400,6487041120,13780,13800,13800,13780,701
20230810,141300,6477375540,13800,13830,13830,13800,838
20230810,141200,6465805080,13820,13810,13830,13810,529
20230810,141100,6458493960,13810,13920,13920,13810,2036
20230810,141000,6430198610,13920,13900,13920,13900,563
20230810,140900,6422365000,13920,13860,13920,13860,1584
20230810,140800,6400349840,13900,13860,13900,13850,284
20230810,140700,6396413590,13850,13900,13900,13840,1287
20230810,140600,6378574870,13850,13840,13890,13840,1459
20230810,140500,6358365770,13840,13830,13850,13830,1380
20230810,140400,6339272020,13840,13810,13840,13810,876
20230810,140300,6327170060,13820,13810,13820,13800,606
20230810,140200,6318801380,13810,13800,13820,13800,494
20230810,140100,6311980190,13800,13820,13820,13790,1218
20230810,140000,6295170530,13790,13790,13840,13790,1036
20230810,135900,6280873970,13790,13790,13800,13770,820
20230810,135800,6269566570,13790,13800,13800,13790,1621
20230810,135700,6247202310,13800,13810,13810,13800,1067
20230810,135600,6232474860,13810,13810,13820,13810,453
20230810,135500,6226218630,13810,13820,13820,13810,691
20230810,135400,6216670330,13820,13850,13850,13820,2455
20230810,135300,6182720150,13850,13860,13860,13850,341
20230810,135200,6177996010,13850,13870,13870,13850,1116
20230810,135100,6162520430,13870,13920,13920,13860,2446
20230810,135000,6128570550,13900,13910,13920,13900,1068
20230810,134900,6113715460,13910,13900,13910,13900,955
20230810,134800,6100440210,13910,13880,13910,13870,1765
20230810,134700,6075928290,13880,13880,13880,13860,2716
20230810,134600,6038266190,13880,13860,13910,13860,596
20230810,134500,6029984970,13860,13910,13920,13860,386
20230810,134400,6024618450,13910,13960,13960,13900,1540
20230810,134300,6003165120,13970,13960,13990,13960,1159
20230810,134200,5986961260,13960,13950,13960,13950,1594
20230810,134100,5964720720,13960,14000,14050,13950,8951
20230810,134000,5839463660,13990,13960,14000,13960,3403
20230810,133900,5791837120,13960,13940,13970,13940,2498
20230810,133800,5756980500,13920,13840,13920,13840,6884
20230810,133700,5661509750,13830,13820,13830,13820,1232
20230810,133600,5644473320,13820,13800,13830,13800,916
20230810,133500,5631820480,13800,13810,13820,13800,4175
20230810,133400,5574172370,13800,13780,13820,13780,7892
20230810,133300,5465275910,13780,13760,13780,13760,1341
20230810,133200,5446809010,13750,13720,13750,13710,1114
20230810,133100,5431503720,13720,13700,13720,13700,263
20230810,133000,5427897440,13700,13700,13700,13690,45
20230810,132900,5427281360,13700,13700,13710,13670,1106
20230810,132800,5412128270,13700,13650,13700,13650,3291
20230810,132700,5367123780,13650,13650,13650,13630,875
20230810,132600,5355190030,13640,13650,13650,13640,342
20230810,132500,5350525140,13630,13620,13630,13610,522
20230810,132400,5343414710,13610,13620,13620,13610,497
20230810,132300,5336646200,13620,13620,13620,13620,476
20230810,132200,5330163080,13630,13630,13630,13630,311
20230810,132100,5325924150,13640,13640,13650,13640,1503
20230810,132000,5305422500,13640,13640,13650,13640,135
20230810,131900,5303580360,13640,13660,13670,13640,1113
20230810,131800,5288385540,13660,13660,13660,13660,244
20230810,131700,5285052500,13670,13660,13670,13660,296
20230810,131600,5281008250,13660,13650,13670,13650,295
20230810,131500,5276978070,13650,13670,13670,13650,395
20230810,131400,5271579630,13670,13700,13700,13670,2186
20230810,131300,5241652230,13700,13710,13710,13700,422
20230810,131200,5235870790,13710,13710,13710,13700,459
20230810,131100,5229580640,13700,13710,13710,13700,171
20230810,131000,5227237210,13710,13700,13710,13700,136
20230810,130900,5225372670,13710,13720,13720,13710,950
20230810,130800,5212347410,13710,13700,13720,13700,783
20230810,130700,5201616550,13700,13690,13700,13690,224
20230810,130600,5198549250,13690,13700,13700,13690,1025
20230810,130500,5184507370,13710,13710,13710,13710,91
20230810,130400,5183259760,13710,13680,13710,13680,3026
20230810,130300,5141775400,13670,13670,13670,13660,137
20230810,130200,5139902710,13670,13690,13690,13670,588
20230810,130100,5131855070,13700,13700,13700,13700,97
20230810,130000,5130526170,13640,13640,13710,13640,502
20230810,125900,5123660100,13630,13620,13630,13620,71
20230810,125800,5122692580,13570,13570,13650,13570,1403
20230810,125700,5103616350,13560,13530,13560,13520,298
20230810,125600,5099579510,13520,13520,13520,13520,108
20230810,125500,5098119350,13520,13500,13520,13500,408
20230810,125400,5092611130,13500,13500,13510,13500,147
20230810,125300,5090625480,13500,13490,13500,13480,260
20230810,125200,5087118270,13500,13520,13520,13500,2447
20230810,125100,5054076160,13510,13530,13550,13510,776
20230810,125000,5043577050,13530,13530,13530,13530,51
20230810,124900,5042887020,13540,13530,13540,13520,347
20230810,124800,5038193490,13520,13510,13520,13510,413
20230810,124700,5032611410,13510,13520,13550,13500,1468
20230810,124600,5012779310,13530,13560,13560,13530,342
20230810,124500,5008149740,13560,13560,13570,13560,504
20230810,124400,5001315370,13560,13570,13590,13560,1664
20230810,124300,4978727260,13580,13560,13580,13560,475
20230810,124200,4972280800,13570,13570,13580,13570,926
20230810,124100,4959714230,13570,13590,13600,13570,1727
20230810,124000,4936270940,13590,13640,13640,13590,3399
20230810,123900,4890001120,13650,13660,13660,13650,537
20230810,123800,4882670030,13670,13650,13680,13650,586
20230810,123700,4874669170,13650,13670,13680,13650,1684
20230810,123600,4851657210,13670,13680,13680,13670,438
20230810,123500,4845669430,13680,13700,13700,13640,1087
20230810,123400,4830810130,13700,13740,13740,13690,899
20230810,123300,4818483780,13730,13790,13800,13730,3197
20230810,123200,4774459100,13780,13770,13790,13770,966
20230810,123100,4761142730,13780,13730,13780,13730,2302
20230810,123000,4729476060,13730,13740,13740,13730,427
20230810,122900,4723611580,13750,13750,13760,13710,334
20230810,122800,4719017200,13760,13690,13760,13690,4819
20230810,122700,4652796960,13700,13630,13710,13630,10913
20230810,122600,4503428310,13610,13650,13650,13600,332
20230810,122500,4498901960,13650,13600,13650,13600,3056
20230810,122400,4457292190,13600,13600,13600,13600,236
20230810,122300,4454082590,13610,13610,13610,13600,66
20230810,122200,4453184630,13620,13620,13630,13620,77
20230810,122100,4452135630,13630,13600,13630,13600,1181
20230810,122000,4436056270,13590,13570,13590,13570,324
20230810,121900,4431656570,13570,13540,13570,13540,782
20230810,121800,4421067140,13510,13610,13610,13510,3885
20230810,121700,4368283180,13620,13620,13620,13620,703
20230810,121600,4358708320,13620,13640,13640,13620,2026
20230810,121500,4331088900,13640,13650,13650,13640,355
20230810,121400,4326243840,13650,13650,13650,13650,179
20230810,121300,4323800490,13650,13650,13650,13640,298
20230810,121200,4319732970,13650,13660,13660,13640,1063
20230810,121100,4305215300,13660,13660,13660,13660,488
20230810,121000,4298549220,13660,13640,13660,13630,1856
20230810,120900,4273200390,13640,13630,13670,13620,2435
20230810,120800,4239971900,13640,13680,13680,13630,2134
20230810,120700,4210873940,13680,13680,13690,13680,1178
20230810,120600,4194756510,13630,13680,13680,13630,774
20230810,120500,4184175490,13620,13660,13700,13620,3728
20230810,120400,4133145610,13630,13630,13630,13610,893
20230810,120300,4120984300,13630,13610,13690,13610,2710
20230810,120200,4083991400,13610,13600,13700,13580,1355
20230810,120100,4065451590,13600,13420,13660,13420,10979
20230810,120000,3916822000,13420,13400,13430,13400,206
20230810,115900,3914058310,13400,13400,13400,13400,81
20230810,115800,3912972910,13400,13400,13400,13400,195
20230810,115700,3910359910,13400,13400,13400,13400,1309
20230810,115600,3892819310,13400,13420,13420,13400,197
20230810,115500,3890178630,13420,13430,13430,13420,1653
20230810,115400,3867979380,13430,13440,13440,13430,508
20230810,115300,3861156490,13440,13400,13440,13400,481
20230810,115200,3854700140,13400,13400,13410,13390,931
20230810,115100,3842225070,13400,13390,13400,13390,1485
20230810,115000,3822327450,13390,13360,13390,13360,618
20230810,114900,3814066060,13340,13340,13350,13330,1504
20230810,114800,3793995080,13340,13350,13360,13340,617
20230810,114700,3785761450,13350,13360,13360,13350,945
20230810,114600,3773139260,13360,13360,13360,13350,1406
20230810,114500,3754358930,13360,13370,13370,13360,315
20230810,114400,3750150070,13360,13370,13370,13360,96
20230810,114300,3748867050,13360,13360,13370,13360,711
20230810,114200,3739368040,13370,13370,13370,13360,452
20230810,114100,3733325040,13380,13380,13380,13370,1093
20230810,114000,3718705730,13380,13390,13390,13380,352
20230810,113900,3713995450,13380,13380,13380,13380,237
20230810,113800,3710824390,13380,13400,13400,13380,1159
20230810,113700,3695307530,13400,13380,13400,13380,860
20230810,113600,3683791830,13350,13380,13380,13350,150
20230810,113500,3681789300,13390,13320,13390,13320,2906
20230810,113400,3643006050,13320,13320,13320,13320,56
20230810,113300,3642260130,13310,13300,13310,13280,811
20230810,113200,3631474240,13300,13300,13300,13290,540
20230810,113100,3624295250,13310,13300,13310,13290,1717
20230810,113000,3601463280,13300,13320,13320,13300,300
20230810,112900,3597470260,13300,13330,13330,13300,237
20230810,112800,3594312450,13310,13310,13330,13300,1107
20230810,112700,3579584980,13310,13320,13320,13300,682
20230810,112600,3570508340,13330,13350,13350,13330,1318
20230810,112500,3552918540,13350,13340,13380,13340,886
20230810,112400,3541078100,13340,13300,13340,13300,1157
20230810,112300,3525655720,13310,13290,13310,13290,159
20230810,112200,3523541190,13300,13290,13300,13290,709
20230810,112100,3514116570,13290,13300,13300,13290,432
20230810,112000,3508373460,13300,13300,13300,13290,717
20230810,111900,3498841490,13300,13300,13300,13290,218
20230810,111800,3495942190,13300,13290,13300,13280,1477
20230810,111700,3476303150,13300,13280,13300,13280,1530
20230810,111600,3455981360,13280,13270,13280,13260,1106
20230810,111500,3441305250,13270,13260,13280,13260,692
20230810,111400,3432125270,13260,13220,13260,13220,2349
20230810,111300,3401033100,13220,13190,13220,13150,5510
20230810,111200,3328312260,13140,13200,13200,13140,884
20230810,111100,3316670800,13200,13170,13200,13130,604
20230810,111000,3308710650,13130,13170,13170,13130,619
20230810,110900,3300574640,13120,13180,13180,13120,156
20230810,110800,3298526260,13150,13190,13190,13150,403
20230810,110700,3293215120,13190,13090,13190,13080,1409
20230810,110600,3274693860,13060,13060,13090,13060,250
20230810,110500,3271428790,13060,13090,13090,13060,150
20230810,110400,3269466790,13090,13050,13090,13050,695
20230810,110300,3260378160,13050,13000,13050,13000,303
20230810,110200,3256432900,13000,12970,13000,12970,381
20230810,110100,3251491300,12970,12970,12970,12970,191
20230810,110000,3249014030,12970,13000,13000,12970,66
20230810,105900,3248157950,12970,12970,12970,12970,244
20230810,105800,3244993270,12960,12980,12980,12960,760
20230810,105700,3235135260,12980,12980,12980,12980,546
20230810,105600,3228048180,12990,12980,13000,12950,201
20230810,105500,3225439960,12950,12990,12990,12950,1744
20230810,105400,3202821790,12990,13000,13050,12990,314
20230810,105300,3198739990,13000,13000,13060,13000,484
20230810,105200,3192447810,13060,13000,13070,13000,183
20230810,105100,3190068610,13070,13000,13070,13000,459
20230810,105000,3184100830,12960,13070,13070,12960,519
20230810,104900,3177359480,13000,12950,13010,12950,781
20230810,104800,3167209470,12950,12960,12960,12950,671
20230810,104700,3158515750,12960,12960,12970,12960,451
20230810,104600,3152669680,12960,12980,12990,12960,620
20230810,104500,3144625290,12980,12990,12990,12980,560
20230810,104400,3137355380,12990,13040,13040,12980,733
20230810,104300,3127827590,13000,12980,13040,12980,382
20230810,104200,3122861670,12960,12960,12970,12950,603
20230810,104100,3115047980,12950,13010,13010,12950,698
20230810,104000,3105985150,13000,13000,13030,13000,651
20230810,103900,3097513840,13000,13110,13110,13000,779
20230810,103800,3087365820,13110,13020,13140,13020,1633
20230810,103700,3066012740,13030,13020,13050,13010,276
20230810,103600,3062418080,13040,13010,13050,13000,1002
20230810,103500,3049382480,13000,12980,13010,12980,535
20230810,103400,3042427710,12960,12950,12960,12940,557
20230810,103300,3035216080,12930,12920,12930,12920,755
20230810,103200,3025458850,12940,12920,12950,12910,1490
20230810,103100,3006208490,12910,12920,12950,12910,712
20230810,103000,2997009410,12950,12960,12960,12920,3873
20230810,102900,2946855840,12960,12910,12980,12910,433
20230810,102800,2941258640,12910,12910,12980,12910,415
20230810,102700,2935898210,12910,12920,12930,12910,554
20230810,102600,2928744130,12980,12920,12980,12910,764
20230810,102500,2918854590,12920,12910,12980,12910,536
20230810,102400,2911930790,12910,12950,13000,12910,1728
20230810,102300,2889589180,12920,12900,12980,12900,830
20230810,102200,2878875410,12910,12940,12940,12900,3318
20230810,102100,2836026550,12940,12930,12940,12930,676
20230810,102000,2827284080,12930,12960,12960,12930,2304
20230810,101900,2797470280,12960,12960,12990,12950,1153
20230810,101800,2782509620,12960,13070,13080,12960,10889
20230810,101700,2640770990,13080,13060,13080,13060,808
20230810,101600,2630216350,13060,13080,13080,13060,374
20230810,101500,2625328970,13090,13060,13100,13060,424
20230810,101400,2619788020,13060,13100,13120,13060,1225
20230810,101300,2603756510,13100,13120,13130,13100,272
20230810,101200,2600190010,13120,13180,13180,13120,2632
20230810,101100,2565565850,13170,13150,13190,13150,1548
20230810,101000,2545159830,13160,13160,13170,13150,206
20230810,100900,2542449450,13170,13190,13190,13170,1382
20230810,100800,2524228510,13170,13230,13230,13170,628
20230810,100700,2515938080,13220,13230,13230,13210,425
20230810,100600,2510320120,13200,13200,13230,13200,301
20230810,100500,2506344580,13230,13150,13230,13150,488
20230810,100400,2499916280,13120,13200,13200,13120,249
20230810,100300,2496643300,13200,13110,13220,13110,1670
20230810,100200,2474667300,13090,13100,13140,13070,1644
20230810,100100,2453157130,13090,13080,13090,13080,180
20230810,100000,2450801530,13080,13090,13150,13070,1025
20230810,095900,2437396370,13080,13090,13150,13070,1093
20230810,095800,2423099840,13150,13120,13150,13070,690
20230810,095700,2414047650,13120,13060,13120,13060,1022
20230810,095600,2400654710,13050,13050,13110,13050,552
20230810,095500,2393449330,13050,13070,13130,13040,351
20230810,095400,2388868190,13070,13110,13130,13070,1612
20230810,095300,2367725700,13070,13070,13100,13070,406
20230810,095200,2362417450,13050,13010,13050,13010,813
20230810,095100,2351827000,13010,13140,13140,13000,16492
20230810,095000,2136983040,13130,13160,13160,13120,1021
20230810,094900,2123576500,13150,13210,13210,13150,1348
20230810,094800,2105815120,13210,13230,13230,13210,528
20230810,094700,2098835840,13240,13240,13240,13230,566
20230810,094600,2091342100,13240,13270,13270,13240,2307
20230810,094500,2060763470,13260,13260,13270,13260,422
20230810,094400,2055167740,13260,13250,13270,13250,233
20230810,094300,2052078580,13250,13290,13290,13250,1653
20230810,094200,2030156860,13260,13290,13290,13260,129
20230810,094100,2028442780,13300,13290,13300,13290,50
20230810,094000,2027778120,13300,13260,13300,13250,767
20230810,093900,2017594370,13260,13270,13270,13260,65
20230810,093800,2016731830,13270,13300,13300,13270,693
20230810,093700,2007522280,13270,13250,13300,13250,1948
20230810,093600,1981633680,13260,13250,13260,13240,1187
20230810,093500,1965903890,13200,13150,13200,13140,241
20230810,093400,1962726590,13140,13110,13140,13110,41
20230810,093300,1962188610,13090,13180,13180,13080,1914
20230810,093200,1937119440,13180,13120,13180,13110,875
20230810,093100,1925647840,13110,13020,13110,13020,1417
20230810,093000,1907152540,13020,13040,13060,13010,3941
20230810,092900,1855797410,13040,13070,13070,13040,3479
20230810,092800,1810381560,13070,13080,13080,13070,828
20230810,092700,1799555810,13070,13060,13110,13060,2202
20230810,092600,1770741810,13060,13120,13120,13050,6309
20230810,092500,1688185630,13120,13140,13160,13120,915
20230810,092400,1676162060,13150,13200,13200,13140,660
20230810,092300,1667460330,13180,13110,13200,13110,4810
20230810,092200,1604196500,13110,13110,13150,13100,2031
20230810,092100,1577571650,13120,13150,13150,13120,1279
20230810,092000,1560770950,13150,13240,13240,13150,13084
20230810,091900,1387864910,13230,13230,13230,13210,3606
20230810,091800,1340163140,13230,13270,13280,13230,765
20230810,091700,1330035760,13280,13330,13330,13280,1081
20230810,091600,1315652020,13340,13310,13340,13300,213
20230810,091500,1312817450,13310,13380,13380,13300,1505
20230810,091400,1292799110,13300,13310,13420,13300,13001
20230810,091300,1119754450,13310,13160,13310,13160,6883
20230810,091200,1028806650,13160,13210,13210,13120,6607
20230810,091100,941885540,13210,13290,13310,13210,4759
20230810,091000,878783200,13290,13310,13380,13240,3952
20230810,090900,826214250,13310,13230,13440,13230,5444
20230810,090800,753536930,13230,13320,13320,13230,1857
20230810,090700,728861810,13320,13160,13360,13160,2724
20230810,090600,692768470,13130,13440,13440,13130,12282
20230810,090500,529770440,13460,13410,13470,13410,1422
20230810,090400,510682670,13410,13410,13470,13380,6605
20230810,090300,422117000,13380,13220,13380,13210,3055
20230810,090200,381402370,13200,13290,13300,13130,9764
20230810,090100,252406910,13270,13480,13480,13270,9033
20230810,090000,131856190,13440,13600,13600,13440,9691