KissMeData/098460/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194500,6032700080,13350,13350,13350,13350,12153
20230810,194400,6032700080,13350,13350,13350,13350,0
20230810,194300,6032700080,13350,13350,13350,13350,0
20230810,194200,6032700080,13350,13350,13350,13350,0
20230810,194100,6032700080,13350,13350,13350,13350,0
20230810,194000,6032700080,13350,13350,13350,13350,0
20230810,193900,6032700080,13350,13350,13350,13350,0
20230810,193800,6032700080,13350,13350,13350,13350,0
20230810,193700,6032700080,13350,13350,13350,13350,0
20230810,193600,6032700080,13350,13350,13350,13350,0
20230810,193500,6032700080,13350,13350,13350,13350,0
20230810,193400,6032700080,13350,13350,13350,13350,0
20230810,193300,6032700080,13350,13350,13350,13350,0
20230810,193200,6032700080,13350,13350,13350,13350,0
20230810,193100,6032700080,13350,13350,13350,13350,0
20230810,193000,6032700080,13350,13350,13350,13350,0
20230810,192900,6032700080,13350,13350,13350,13350,0
20230810,192800,6032700080,13350,13350,13350,13350,0
20230810,192700,6032700080,13350,13350,13350,13350,0
20230810,192600,6032700080,13350,13350,13350,13350,0
20230810,192500,6032700080,13350,13350,13350,13350,0
20230810,192400,6032700080,13350,13350,13350,13350,0
20230810,192300,6032700080,13350,13350,13350,13350,0
20230810,192200,6032700080,13350,13350,13350,13350,0
20230810,192100,6032700080,13350,13350,13350,13350,0
20230810,192000,6032700080,13350,13350,13350,13350,0
20230810,191900,6032700080,13350,13350,13350,13350,0
20230810,191800,6032700080,13350,13350,13350,13350,0
20230810,191700,6032700080,13350,13350,13350,13350,0
20230810,191600,6032700080,13350,13350,13350,13350,0
20230810,191500,6032700080,13350,13350,13350,13350,12153
20230810,191400,6032700080,13350,13350,13350,13350,0
20230810,191300,6032700080,13350,13350,13350,13350,0
20230810,191200,6032700080,13350,13350,13350,13350,0
20230810,191100,6032700080,13350,13350,13350,13350,0
20230810,191000,6032700080,13350,13350,13350,13350,0
20230810,190900,6032700080,13350,13350,13350,13350,0
20230810,190800,6032700080,13350,13350,13350,13350,0
20230810,190700,6032700080,13350,13350,13350,13350,0
20230810,190600,6032700080,13350,13350,13350,13350,0
20230810,190500,6032700080,13350,13350,13350,13350,0
20230810,190400,6032700080,13350,13350,13350,13350,0
20230810,190300,6032700080,13350,13350,13350,13350,0
20230810,190200,6032700080,13350,13350,13350,13350,0
20230810,190100,6032700080,13350,13350,13350,13350,0
20230810,190000,6032700080,13350,13350,13350,13350,0
20230810,185900,6032700080,13350,13350,13350,13350,0
20230810,185800,6032700080,13350,13350,13350,13350,0
20230810,185700,6032700080,13350,13350,13350,13350,0
20230810,185600,6032700080,13350,13350,13350,13350,0
20230810,185500,6032700080,13350,13350,13350,13350,0
20230810,185400,6032700080,13350,13350,13350,13350,0
20230810,185300,6032700080,13350,13350,13350,13350,0
20230810,185200,6032700080,13350,13350,13350,13350,0
20230810,185100,6032700080,13350,13350,13350,13350,0
20230810,185000,6032700080,13350,13350,13350,13350,0
20230810,184900,6032700080,13350,13350,13350,13350,0
20230810,184800,6032700080,13350,13350,13350,13350,0
20230810,184700,6032700080,13350,13350,13350,13350,0
20230810,184600,6032700080,13350,13350,13350,13350,0
20230810,184500,6032700080,13350,13350,13350,13350,12153
20230810,184400,6032700080,13350,13350,13350,13350,0
20230810,184300,6032700080,13350,13350,13350,13350,0
20230810,184200,6032700080,13350,13350,13350,13350,0
20230810,184100,6032700080,13350,13350,13350,13350,0
20230810,184000,6032700080,13350,13350,13350,13350,0
20230810,183900,6032700080,13350,13350,13350,13350,0
20230810,183800,6032700080,13350,13350,13350,13350,0
20230810,183700,6032700080,13350,13350,13350,13350,0
20230810,183600,6032700080,13350,13350,13350,13350,0
20230810,183500,6032700080,13350,13350,13350,13350,0
20230810,183400,6032700080,13350,13350,13350,13350,0
20230810,183300,6032700080,13350,13350,13350,13350,0
20230810,183200,6032700080,13350,13350,13350,13350,0
20230810,183100,6032700080,13350,13350,13350,13350,0
20230810,183000,6032700080,13350,13350,13350,13350,0
20230810,182900,6032700080,13350,13350,13350,13350,0
20230810,182800,6032700080,13350,13350,13350,13350,0
20230810,182700,6032700080,13350,13350,13350,13350,0
20230810,182600,6032700080,13350,13350,13350,13350,0
20230810,182500,6032700080,13350,13350,13350,13350,0
20230810,182400,6032700080,13350,13350,13350,13350,0
20230810,182300,6032700080,13350,13350,13350,13350,0
20230810,182200,6032700080,13350,13350,13350,13350,0
20230810,182100,6032700080,13350,13350,13350,13350,0
20230810,182000,6032700080,13350,13350,13350,13350,0
20230810,181900,6032700080,13350,13350,13350,13350,0
20230810,181800,6032700080,13350,13350,13350,13350,0
20230810,181700,6032700080,13350,13350,13350,13350,0
20230810,181600,6032700080,13350,13350,13350,13350,0
20230810,181500,6032700080,13350,13350,13350,13350,12153
20230810,181400,6032700080,13350,13350,13350,13350,0
20230810,181300,6032700080,13350,13350,13350,13350,0
20230810,181200,6032700080,13350,13350,13350,13350,0
20230810,181100,6032700080,13350,13350,13350,13350,0
20230810,181000,6032700080,13350,13350,13350,13350,0
20230810,180900,6032700080,13350,13350,13350,13350,0
20230810,180800,6032700080,13350,13350,13350,13350,0
20230810,180700,6032700080,13350,13350,13350,13350,0
20230810,180600,6032700080,13350,13350,13350,13350,0
20230810,180500,6032700080,13350,13350,13350,13350,0
20230810,180400,6032700080,13350,13350,13350,13350,0
20230810,180300,6032700080,13350,13350,13350,13350,0
20230810,180200,6032700080,13350,13350,13350,13350,0
20230810,180100,6032700080,13350,13350,13350,13350,0
20230810,180000,6032700080,13350,13350,13350,13350,0
20230810,175900,6032700080,13350,13350,13350,13350,0
20230810,175800,6032700080,13350,13350,13350,13350,0
20230810,175700,6032700080,13350,13350,13350,13350,0
20230810,175600,6032700080,13350,13350,13350,13350,0
20230810,175500,6032700080,13350,13350,13350,13350,0
20230810,175400,6032700080,13350,13350,13350,13350,0
20230810,175300,6032700080,13350,13350,13350,13350,0
20230810,175200,6032700080,13350,13350,13350,13350,0
20230810,175100,6032700080,13350,13350,13350,13350,0
20230810,175000,6032700080,13350,13350,13350,13350,0
20230810,174900,6032700080,13350,13350,13350,13350,0
20230810,174800,6032700080,13350,13350,13350,13350,0
20230810,174700,6032700080,13350,13350,13350,13350,0
20230810,174600,6032700080,13350,13350,13350,13350,0
20230810,174500,6032700080,13350,13350,13350,13350,12153
20230810,174400,6032700080,13350,13350,13350,13350,0
20230810,174300,6032700080,13350,13350,13350,13350,0
20230810,174200,6032700080,13350,13350,13350,13350,0
20230810,174100,6032700080,13350,13350,13350,13350,0
20230810,174000,6032700080,13350,13350,13350,13350,0
20230810,173900,6032700080,13350,13350,13350,13350,0
20230810,173800,6032700080,13350,13350,13350,13350,0
20230810,173700,6032700080,13350,13350,13350,13350,0
20230810,173600,6032700080,13350,13350,13350,13350,0
20230810,173500,6032700080,13350,13350,13350,13350,0
20230810,173400,6032700080,13350,13350,13350,13350,0
20230810,173300,6032700080,13350,13350,13350,13350,0
20230810,173200,6032700080,13350,13350,13350,13350,0
20230810,173100,6032700080,13350,13350,13350,13350,0
20230810,173000,6032700080,13350,13350,13350,13350,0
20230810,172900,6032700080,13350,13350,13350,13350,0
20230810,172800,6032700080,13350,13350,13350,13350,0
20230810,172700,6032700080,13350,13350,13350,13350,0
20230810,172600,6032700080,13350,13350,13350,13350,0
20230810,172500,6032700080,13350,13350,13350,13350,0
20230810,172400,6032700080,13350,13350,13350,13350,0
20230810,172300,6032700080,13350,13350,13350,13350,0
20230810,172200,6032700080,13350,13350,13350,13350,0
20230810,172100,6032700080,13350,13350,13350,13350,0
20230810,172000,6032700080,13350,13350,13350,13350,0
20230810,171900,6032700080,13350,13350,13350,13350,0
20230810,171800,6032700080,13350,13350,13350,13350,0
20230810,171700,6032700080,13350,13350,13350,13350,0
20230810,171600,6032700080,13350,13350,13350,13350,0
20230810,171500,6032700080,13350,13350,13350,13350,12153
20230810,171400,6032700080,13350,13350,13350,13350,0
20230810,171300,6032700080,13350,13350,13350,13350,0
20230810,171200,6032700080,13350,13350,13350,13350,0
20230810,171100,6032700080,13350,13350,13350,13350,0
20230810,171000,6032700080,13350,13350,13350,13350,0
20230810,170900,6032700080,13350,13350,13350,13350,0
20230810,170800,6032700080,13350,13350,13350,13350,0
20230810,170700,6032700080,13350,13350,13350,13350,0
20230810,170600,6032700080,13350,13350,13350,13350,0
20230810,170500,6032700080,13350,13350,13350,13350,0
20230810,170400,6032700080,13350,13350,13350,13350,0
20230810,170300,6032700080,13350,13350,13350,13350,0
20230810,170200,6032700080,13350,13350,13350,13350,0
20230810,170100,6032700080,13350,13350,13350,13350,0
20230810,170000,6032700080,13350,13350,13350,13350,0
20230810,165900,6032700080,13350,13350,13350,13350,0
20230810,165800,6032700080,13350,13350,13350,13350,0
20230810,165700,6032700080,13350,13350,13350,13350,0
20230810,165600,6032700080,13350,13350,13350,13350,0
20230810,165500,6032700080,13350,13350,13350,13350,0
20230810,165400,6032700080,13350,13350,13350,13350,0
20230810,165300,6032700080,13350,13350,13350,13350,0
20230810,165200,6032700080,13350,13350,13350,13350,0
20230810,165100,6032700080,13350,13350,13350,13350,0
20230810,165000,6032700080,13350,13350,13350,13350,0
20230810,164900,6032700080,13350,13350,13350,13350,0
20230810,164800,6032700080,13350,13350,13350,13350,0
20230810,164700,6032700080,13350,13350,13350,13350,0
20230810,164600,6032700080,13350,13350,13350,13350,0
20230810,164500,6032700080,13350,13350,13350,13350,12153
20230810,164400,6032700080,13350,13350,13350,13350,0
20230810,164300,6032700080,13350,13350,13350,13350,0
20230810,164200,6032700080,13350,13350,13350,13350,0
20230810,164100,6032700080,13350,13350,13350,13350,0
20230810,164000,6032700080,13350,13350,13350,13350,0
20230810,163900,6032700080,13350,13350,13350,13350,0
20230810,163800,6032700080,13350,13350,13350,13350,0
20230810,163700,6032700080,13350,13350,13350,13350,0
20230810,163600,6032700080,13350,13350,13350,13350,0
20230810,163500,6032700080,13350,13350,13350,13350,0
20230810,163400,6032700080,13350,13350,13350,13350,0
20230810,163300,6032700080,13350,13350,13350,13350,0
20230810,163200,6032700080,13350,13350,13350,13350,0
20230810,163100,6032700080,13350,13350,13350,13350,0
20230810,163000,6032700080,13350,13350,13350,13350,0
20230810,162900,6032700080,13350,13350,13350,13350,0
20230810,162800,6032700080,13350,13350,13350,13350,0
20230810,162700,6032700080,13350,13350,13350,13350,0
20230810,162600,6032700080,13350,13350,13350,13350,0
20230810,162500,6032700080,13350,13350,13350,13350,0
20230810,162400,6032700080,13350,13350,13350,13350,0
20230810,162300,6032700080,13350,13350,13350,13350,0
20230810,162200,6032700080,13350,13350,13350,13350,0
20230810,162100,6032700080,13350,13350,13350,13350,0
20230810,162000,6032700080,13350,13350,13350,13350,0
20230810,161900,6032700080,13350,13350,13350,13350,0
20230810,161800,6032700080,13350,13350,13350,13350,0
20230810,161700,6032700080,13350,13350,13350,13350,0
20230810,161600,6032700080,13350,13350,13350,13350,0
20230810,161500,6032700080,13350,13350,13350,13350,12153
20230810,161400,6032700080,13350,13350,13350,13350,0
20230810,161300,6032700080,13350,13350,13350,13350,0
20230810,161200,6032700080,13350,13350,13350,13350,0
20230810,161100,6032700080,13350,13350,13350,13350,0
20230810,161000,6032700080,13350,13350,13350,13350,0
20230810,160900,6032700080,13350,13350,13350,13350,0
20230810,160800,6032700080,13350,13350,13350,13350,0
20230810,160700,6032700080,13350,13350,13350,13350,0
20230810,160600,6032700080,13350,13350,13350,13350,0
20230810,160500,6032700080,13350,13350,13350,13350,0
20230810,160400,6032700080,13350,13350,13350,13350,0
20230810,160300,6032700080,13350,13350,13350,13350,0
20230810,160200,6032700080,13350,13350,13350,13350,0
20230810,160100,6032700080,13350,13350,13350,13350,0
20230810,160000,6032700080,13350,13350,13350,13350,0
20230810,155900,6032700080,13350,13350,13350,13350,0
20230810,155800,6032700080,13350,13350,13350,13350,0
20230810,155700,6032700080,13350,13350,13350,13350,0
20230810,155600,6032700080,13350,13350,13350,13350,0
20230810,155500,6032700080,13350,13350,13350,13350,0
20230810,155400,6032700080,13350,13350,13350,13350,0
20230810,155300,6032700080,13350,13350,13350,13350,0
20230810,155200,6032700080,13350,13350,13350,13350,0
20230810,155100,6032700080,13350,13350,13350,13350,0
20230810,155000,6032700080,13350,13350,13350,13350,0
20230810,154900,6032700080,13350,13350,13350,13350,0
20230810,154800,6032700080,13350,13350,13350,13350,0
20230810,154700,6032700080,13350,13350,13350,13350,0
20230810,154600,6032700080,13350,13350,13350,13350,0
20230810,154500,6032700080,13350,13350,13350,13350,12153
20230810,154400,6032700080,13350,13350,13350,13350,0
20230810,154300,6032700080,13350,13350,13350,13350,0
20230810,154200,6032700080,13350,13350,13350,13350,0
20230810,154100,6032700080,13350,13350,13350,13350,0
20230810,154000,6032700080,13350,13350,13350,13350,0
20230810,153900,6032700080,13350,13350,13350,13350,0
20230810,153800,6032700080,13350,13350,13350,13350,0
20230810,153700,6032700080,13350,13350,13350,13350,0
20230810,153600,6032700080,13350,13350,13350,13350,0
20230810,153500,6032700080,13350,13350,13350,13350,0
20230810,153400,6032700080,13350,13350,13350,13350,0
20230810,153300,6032700080,13350,13350,13350,13350,0
20230810,153200,6032700080,13350,13350,13350,13350,0
20230810,153100,6032700080,13350,13350,13350,13350,0
20230810,153000,6032700080,13350,13350,13350,13350,12153
20230810,152900,5870457530,13350,13350,13350,13350,0
20230810,152800,5870457530,13350,13350,13350,13350,0
20230810,152700,5870457530,13350,13350,13350,13350,0
20230810,152600,5870457530,13350,13350,13350,13350,0
20230810,152500,5870457530,13350,13350,13350,13350,0
20230810,152400,5870457530,13350,13350,13350,13350,0
20230810,152300,5870457530,13350,13350,13350,13350,0
20230810,152200,5870457530,13350,13350,13350,13350,0
20230810,152100,5870457530,13350,13350,13350,13350,0
20230810,152000,5870457530,13350,13350,13350,13350,0
20230810,151900,5870457530,13350,13350,13350,13340,1032
20230810,151800,5856689420,13340,13350,13350,13340,2447
20230810,151700,5824043030,13350,13340,13350,13340,650
20230810,151600,5815370780,13340,13350,13350,13340,1533
20230810,151500,5794919240,13350,13350,13350,13340,464
20230810,151400,5788727900,13350,13350,13350,13340,197
20230810,151300,5786099570,13350,13340,13350,13340,540
20230810,151200,5778895860,13350,13340,13350,13330,2403
20230810,151100,5746843140,13340,13350,13350,13340,5779
20230810,151000,5669749730,13350,13350,13350,13340,125
20230810,150900,5668081520,13340,13350,13350,13340,33
20230810,150800,5667641280,13340,13340,13340,13340,590
20230810,150700,5659770680,13340,13350,13350,13330,2851
20230810,150600,5621738950,13350,13350,13350,13340,1222
20230810,150500,5605436490,13340,13350,13350,13340,328
20230810,150400,5601059890,13350,13350,13350,13340,64
20230810,150300,5600206010,13350,13330,13350,13320,2483
20230810,150200,5567096820,13320,13320,13330,13320,495
20230810,150100,5560503320,13330,13320,13330,13320,166
20230810,150000,5558291030,13320,13320,13330,13320,244
20230810,145900,5555040350,13320,13320,13330,13320,1612
20230810,145800,5533567400,13330,13330,13330,13320,51
20230810,145700,5532888060,13320,13320,13330,13320,105
20230810,145600,5531489450,13320,13320,13320,13320,33
20230810,145500,5531049890,13330,13310,13330,13310,1431
20230810,145400,5511985330,13320,13320,13320,13310,787
20230810,145300,5501503050,13320,13310,13320,13310,395
20230810,145200,5496244150,13310,13310,13320,13310,443
20230810,145100,5490347370,13310,13310,13310,13310,479
20230810,145000,5483971880,13320,13300,13320,13300,1002
20230810,144900,5470632860,13310,13300,13310,13300,1173
20230810,144800,5455027690,13300,13310,13310,13290,66
20230810,144700,5454149910,13290,13300,13300,13290,319
20230810,144600,5449907250,13310,13320,13320,13310,122
20230810,144500,5448283330,13310,13320,13320,13260,4465
20230810,144400,5388948200,13320,13320,13320,13310,128
20230810,144300,5387244000,13320,13320,13330,13310,231
20230810,144200,5384166490,13320,13320,13320,13310,437
20230810,144100,5378348050,13320,13330,13330,13320,797
20230810,144000,5367726880,13340,13330,13340,13320,143
20230810,143900,5365821130,13330,13340,13350,13330,1293
20230810,143800,5348573720,13340,13340,13350,13340,1159
20230810,143700,5333112560,13340,13340,13340,13340,196
20230810,143600,5330497920,13340,13350,13350,13340,569
20230810,143500,5322907350,13340,13340,13340,13340,830
20230810,143400,5311835150,13340,13340,13340,13340,1021
20230810,143300,5298215010,13340,13340,13340,13340,792
20230810,143200,5287649730,13350,13340,13350,13330,2707
20230810,143100,5251538440,13340,13350,13350,13340,390
20230810,143000,5246335760,13350,13360,13360,13350,712
20230810,142900,5236830550,13350,13350,13360,13340,1774
20230810,142800,5213153010,13340,13350,13350,13340,1082
20230810,142700,5198710240,13340,13310,13350,13310,3249
20230810,142600,5155379910,13310,13300,13330,13300,840
20230810,142500,5144195650,13300,13310,13320,13300,942
20230810,142400,5131658590,13310,13310,13310,13310,577
20230810,142300,5123978720,13300,13320,13320,13300,802
20230810,142200,5113302870,13320,13320,13320,13300,1054
20230810,142100,5099269950,13310,13300,13310,13300,272
20230810,142000,5095649670,13310,13310,13320,13300,761
20230810,141900,5085520870,13310,13310,13310,13310,901
20230810,141800,5073528560,13310,13320,13320,13310,198
20230810,141700,5070892200,13320,13320,13320,13310,509
20230810,141600,5064112350,13310,13320,13330,13310,1388
20230810,141500,5045620040,13320,13280,13320,13280,1307
20230810,141400,5028237240,13300,13280,13300,13270,832
20230810,141300,5017185480,13280,13280,13290,13270,709
20230810,141200,5007768320,13280,13300,13300,13270,289
20230810,141100,5003930490,13300,13270,13300,13260,2344
20230810,141000,4972807860,13270,13270,13280,13270,557
20230810,140900,4965416450,13270,13290,13290,13270,792
20230810,140800,4954894250,13290,13320,13320,13290,2089
20230810,140700,4927112150,13320,13340,13340,13320,2453
20230810,140600,4894418750,13340,13330,13340,13330,150
20230810,140500,4892418250,13330,13330,13340,13330,93
20230810,140400,4891178160,13340,13330,13340,13330,103
20230810,140300,4889804170,13330,13330,13330,13330,160
20230810,140200,4887671370,13330,13340,13340,13330,436
20230810,140100,4881855160,13340,13350,13350,13340,4478
20230810,140000,4822118590,13350,13350,13350,13340,98
20230810,135900,4820811170,13340,13350,13350,13340,48
20230810,135800,4820170840,13340,13350,13350,13340,25
20230810,135700,4819837320,13340,13340,13350,13340,813
20230810,135600,4808991500,13340,13340,13350,13340,81
20230810,135500,4807910730,13350,13340,13350,13340,1224
20230810,135400,4791581800,13340,13340,13340,13330,719
20230810,135300,4781990380,13350,13340,13350,13340,447
20230810,135200,4776027360,13350,13340,13350,13340,1974
20230810,135100,4749693470,13340,13340,13350,13340,221
20230810,135000,4746745320,13350,13350,13350,13340,193
20230810,134900,4744170670,13340,13340,13350,13330,545
20230810,134800,4736904360,13340,13330,13340,13330,1653
20230810,134700,4714857560,13330,13350,13350,13330,2010
20230810,134600,4688044540,13340,13340,13340,13340,0
20230810,134500,4688044540,13340,13340,13340,13340,35
20230810,134400,4687577640,13340,13340,13340,13340,265
20230810,134300,4684042540,13340,13340,13340,13340,0
20230810,134200,4684042540,13340,13340,13350,13340,974
20230810,134100,4671048870,13340,13320,13340,13320,5463
20230810,134000,4598264450,13310,13310,13310,13300,861
20230810,133900,4586808420,13310,13300,13310,13300,117
20230810,133800,4585251250,13320,13310,13320,13300,116
20230810,133700,4583707290,13310,13310,13310,13310,218
20230810,133600,4580805710,13320,13300,13320,13300,1542
20230810,133500,4560280650,13290,13280,13300,13280,342
20230810,133400,4555735480,13290,13290,13290,13250,1033
20230810,133300,4542038200,13290,13290,13290,13280,76
20230810,133200,4541028470,13290,13280,13290,13280,369
20230810,133100,4536127830,13280,13260,13280,13260,1969
20230810,133000,4509996890,13260,13260,13260,13260,36
20230810,132900,4509519530,13250,13270,13270,13250,774
20230810,132800,4499254210,13270,13270,13270,13270,104
20230810,132700,4497874130,13280,13280,13280,13280,0
20230810,132600,4497874130,13280,13260,13280,13260,338
20230810,132500,4493392190,13260,13310,13310,13260,748
20230810,132400,4483460090,13320,13300,13320,13300,3898
20230810,132300,4431602280,13300,13280,13300,13280,796
20230810,132200,4421027360,13270,13230,13270,13230,1440
20230810,132100,4401938800,13250,13230,13250,13230,280
20230810,132000,4398233640,13230,13250,13250,13230,373
20230810,131900,4393297350,13230,13230,13230,13230,507
20230810,131800,4386589740,13250,13240,13250,13240,27
20230810,131700,4386232240,13240,13250,13250,13240,352
20230810,131600,4381569980,13250,13250,13260,13240,792
20230810,131500,4371075170,13250,13230,13250,13230,437
20230810,131400,4365289450,13240,13260,13260,13240,308
20230810,131300,4361211030,13260,13260,13260,13260,5
20230810,131200,4361144730,13270,13270,13270,13270,22
20230810,131100,4360852790,13230,13260,13270,13230,529
20230810,131000,4353838570,13260,13240,13270,13240,949
20230810,130900,4341266580,13240,13230,13240,13230,62
20230810,130800,4340445880,13230,13240,13240,13230,11
20230810,130700,4340300340,13240,13240,13240,13240,133
20230810,130600,4338539420,13230,13220,13240,13200,849
20230810,130500,4327315070,13230,13230,13230,13230,697
20230810,130400,4318093760,13240,13240,13240,13240,0
20230810,130300,4318093760,13240,13240,13240,13240,151
20230810,130200,4316094520,13240,13240,13240,13240,52
20230810,130100,4315406040,13260,13270,13270,13260,544
20230810,130000,4308191600,13270,13260,13270,13250,469
20230810,125900,4301971840,13250,13240,13250,13240,409
20230810,125800,4296553790,13250,13250,13250,13250,0
20230810,125700,4296553790,13250,13260,13260,13250,1544
20230810,125600,4276091720,13270,13270,13270,13270,1
20230810,125500,4276078450,13280,13300,13300,13270,316
20230810,125400,4271882680,13300,13300,13300,13270,221
20230810,125300,4268947590,13290,13300,13300,13290,42
20230810,125200,4268389300,13300,13290,13300,13290,80
20230810,125100,4267325350,13300,13320,13320,13290,720
20230810,125000,4257748060,13310,13320,13330,13300,181
20230810,124900,4255336170,13320,13290,13320,13290,2365
20230810,124800,4223867310,13280,13280,13280,13270,525
20230810,124700,4216895810,13280,13280,13280,13280,183
20230810,124600,4214465570,13270,13280,13280,13260,2326
20230810,124500,4183600690,13280,13280,13280,13270,28
20230810,124400,4183229030,13270,13270,13280,13270,56
20230810,124300,4182485750,13280,13260,13280,13260,1386
20230810,124200,4164094370,13260,13270,13270,13260,258
20230810,124100,4160673260,13270,13270,13280,13260,149
20230810,124000,4158697010,13280,13250,13280,13250,2307
20230810,123900,4128104610,13250,13250,13250,13250,0
20230810,123800,4128104610,13250,13250,13260,13250,166
20230810,123700,4125903900,13260,13250,13260,13250,912
20230810,123600,4113819880,13250,13250,13250,13240,699
20230810,123500,4104561740,13250,13250,13250,13240,33
20230810,123400,4104124790,13240,13240,13250,13240,703
20230810,123300,4094817050,13240,13240,13240,13240,0
20230810,123200,4094817050,13240,13230,13240,13230,570
20230810,123100,4087275920,13230,13220,13230,13220,540
20230810,123000,4080132110,13230,13220,13230,13220,237
20230810,122900,4076998220,13220,13210,13220,13210,1282
20230810,122800,4060052350,13210,13200,13210,13200,249
20230810,122700,4056764390,13210,13210,13210,13210,0
20230810,122600,4056764390,13210,13210,13210,13210,1
20230810,122500,4056751180,13200,13200,13200,13200,76
20230810,122400,4055747980,13200,13200,13200,13200,84
20230810,122300,4054639180,13200,13200,13210,13190,142
20230810,122200,4052766030,13200,13200,13200,13200,119
20230810,122100,4051195230,13200,13200,13200,13200,430
20230810,122000,4045519230,13200,13180,13200,13180,1305
20230810,121900,4028302050,13180,13180,13180,13180,327
20230810,121800,4023992190,13180,13190,13190,13180,255
20230810,121700,4020631240,13190,13180,13190,13180,96
20230810,121600,4019365810,13190,13190,13190,13180,50
20230810,121500,4018706700,13190,13180,13190,13180,565
20230810,121400,4011255180,13190,13190,13190,13190,1
20230810,121300,4011241990,13180,13180,13180,13180,81
20230810,121200,4010174410,13180,13180,13180,13180,0
20230810,121100,4010174410,13180,13190,13190,13180,585
20230810,121000,4002459770,13190,13190,13190,13190,51
20230810,120900,4001787080,13180,13180,13180,13180,50
20230810,120800,4001128080,13180,13190,13190,13180,668
20230810,120700,3992317930,13200,13190,13200,13190,153
20230810,120600,3990299840,13190,13200,13200,13190,1159
20230810,120500,3975001140,13190,13200,13200,13190,191
20230810,120400,3972481240,13200,13200,13210,13200,1555
20230810,120300,3951955190,13210,13210,13210,13210,220
20230810,120200,3949048990,13210,13210,13210,13210,10
20230810,120100,3948916890,13210,13210,13210,13210,0
20230810,120000,3948916890,13210,13220,13220,13210,472
20230810,115900,3942681570,13220,13220,13220,13220,51
20230810,115800,3942007350,13220,13220,13220,13220,51
20230810,115700,3941333130,13220,13220,13220,13220,94
20230810,115600,3940090450,13220,13230,13230,13220,24
20230810,115500,3939773130,13230,13230,13230,13230,1939
20230810,115400,3914120160,13240,13230,13240,13230,57
20230810,115300,3913366000,13230,13220,13230,13220,223
20230810,115200,3910415720,13220,13210,13220,13210,158
20230810,115100,3908327030,13210,13210,13210,13210,173
20230810,115000,3906041700,13210,13210,13210,13210,90
20230810,114900,3904852800,13210,13220,13220,13210,315
20230810,114800,3900691530,13230,13230,13230,13230,28
20230810,114700,3900321090,13230,13240,13240,13230,113
20230810,114600,3898826060,13240,13240,13240,13240,0
20230810,114500,3898826060,13240,13240,13240,13230,1068
20230810,114400,3884685990,13240,13220,13240,13220,511
20230810,114300,3877925530,13210,13210,13210,13210,312
20230810,114200,3873804010,13210,13210,13210,13210,11
20230810,114100,3873658700,13220,13220,13220,13220,1
20230810,114000,3873645480,13200,13210,13210,13200,711
20230810,113900,3864258270,13210,13240,13240,13210,898
20230810,113800,3852380520,13240,13230,13240,13230,73
20230810,113700,3851414560,13250,13250,13260,13250,2764
20230810,113600,3814791550,13240,13230,13240,13230,1327
20230810,113500,3797226640,13230,13230,13240,13230,1680
20230810,113400,3775000230,13220,13210,13220,13200,4275
20230810,113300,3718512850,13210,13210,13210,13210,51
20230810,113200,3717839140,13210,13220,13220,13210,319
20230810,113100,3713625050,13220,13210,13220,13210,2666
20230810,113000,3678396170,13210,13210,13210,13200,21
20230810,112900,3678118770,13210,13210,13210,13210,1465
20230810,112800,3658766120,13200,13200,13200,13200,730
20230810,112700,3649130120,13200,13220,13220,13200,710
20230810,112600,3639744520,13220,13190,13220,13190,2821
20230810,112500,3602492730,13190,13200,13200,13190,110
20230810,112400,3601041730,13200,13200,13200,13180,27
20230810,112300,3600685410,13200,13200,13200,13180,1355
20230810,112200,3582805280,13200,13180,13230,13180,5761
20230810,112100,3506747130,13170,13170,13170,13170,1828
20230810,112000,3482672370,13170,13170,13170,13170,97
20230810,111900,3481394880,13160,13170,13170,13160,54
20230810,111800,3480684170,13190,13170,13190,13170,1138
20230810,111700,3465688120,13170,13170,13170,13170,252
20230810,111600,3462369280,13170,13170,13170,13150,462
20230810,111500,3456284840,13170,13160,13180,13160,2763
20230810,111400,3419903820,13160,13150,13170,13140,1367
20230810,111300,3401927520,13150,13140,13150,13140,574
20230810,111200,3394385060,13130,13090,13130,13080,1869
20230810,111100,3369893080,13090,13090,13090,13090,328
20230810,111000,3365599560,13100,13100,13100,13090,89
20230810,110900,3364433870,13100,13100,13100,13100,121
20230810,110800,3362848770,13110,13110,13110,13110,51
20230810,110700,3362180160,13110,13110,13110,13110,259
20230810,110600,3358784670,13120,13100,13120,13100,134
20230810,110500,3357027370,13120,13100,13120,13100,31
20230810,110400,3356621130,13110,13110,13110,13100,1271
20230810,110300,3339963370,13110,13110,13110,13110,62
20230810,110200,3339150550,13110,13120,13130,13110,323
20230810,110100,3334912830,13120,13120,13120,13120,12
20230810,110000,3334755390,13120,13120,13130,13120,44
20230810,105900,3334178090,13130,13130,13130,13130,21
20230810,105800,3333902360,13130,13130,13130,13130,6
20230810,105700,3333823580,13130,13120,13130,13110,1681
20230810,105600,3311778660,13120,13130,13130,13120,809
20230810,105500,3301164480,13130,13130,13130,13130,71
20230810,105400,3300232250,13140,13140,13140,13140,35
20230810,105300,3299772350,13140,13140,13140,13140,214
20230810,105200,3296960390,13140,13140,13140,13140,141
20230810,105100,3295107650,13140,13140,13140,13140,10
20230810,105000,3294976250,13150,13130,13150,13130,49
20230810,104900,3294332180,13130,13150,13150,13130,277
20230810,104800,3290690050,13160,13200,13230,13160,4494
20230810,104700,3231328380,13190,13110,13190,13110,6362
20230810,104600,3147666640,13110,13100,13110,13100,842
20230810,104500,3136632050,13090,13100,13110,13090,505
20230810,104400,3130019780,13100,13090,13100,13080,1868
20230810,104300,3105569400,13090,13090,13090,13090,4
20230810,104200,3105517040,13090,13080,13090,13080,66
20230810,104100,3104653720,13090,13080,13090,13080,1002
20230810,104000,3091547460,13080,13090,13090,13080,299
20230810,103900,3087633990,13090,13090,13090,13090,121
20230810,103800,3086050100,13090,13090,13100,13090,517
20230810,103700,3079282420,13090,13110,13110,13090,266
20230810,103600,3075797920,13130,13130,13150,13130,1024
20230810,103500,3062340870,13150,13060,13150,13060,4087
20230810,103400,3008780160,13050,13050,13050,13050,48
20230810,103300,3008153760,13050,13070,13070,13050,863
20230810,103200,2996884780,13070,13070,13070,13070,557
20230810,103100,2989604790,13080,13080,13080,13080,127
20230810,103000,2987943630,13080,13090,13100,13080,715
20230810,102900,2978586460,13090,13080,13090,13070,1017
20230810,102800,2965279180,13060,13060,13070,13060,1116
20230810,102700,2950696540,13060,13020,13080,13020,4970
20230810,102600,2885896470,13020,13010,13020,12970,1969
20230810,102500,2860326060,13020,13010,13020,13000,402
20230810,102400,2855096610,13010,13010,13010,13000,193
20230810,102300,2852585780,13010,12980,13020,12980,2268
20230810,102200,2823124150,13010,13000,13010,12980,4186
20230810,102100,2768732510,13000,13000,13000,12990,241
20230810,102000,2765599910,13000,13000,13010,13000,1230
20230810,101900,2749609870,13000,13000,13000,12990,1648
20230810,101800,2728192250,13000,13000,13000,13000,286
20230810,101700,2724474250,13000,13000,13000,13000,1282
20230810,101600,2707808250,13000,13010,13010,13000,1020
20230810,101500,2694540690,13000,13010,13010,13000,130
20230810,101400,2692849440,13010,13000,13010,13000,877
20230810,101300,2681440700,13000,12990,13000,12990,304
20230810,101200,2677489440,12990,12970,13000,12970,2146
20230810,101100,2649640250,12970,12960,12970,12960,591
20230810,101000,2641978440,12950,12930,12950,12930,6140
20230810,100900,2562526900,12930,12930,12930,12930,1591
20230810,100800,2541955270,12930,12930,12930,12920,273
20230810,100700,2538426890,12930,12930,12930,12930,3239
20230810,100600,2496546620,12930,12930,12930,12930,3812
20230810,100500,2447257460,12930,12940,12940,12930,1637
20230810,100400,2426090870,12930,12930,12940,12930,149
20230810,100300,2424164200,12940,12940,12940,12930,1151
20230810,100200,2409277030,12940,12950,12950,12940,4206
20230810,100100,2354851370,12940,12950,12950,12940,385
20230810,100000,2349869240,12940,12940,12950,12940,514
20230810,095900,2343216740,12940,12950,12950,12940,112
20230810,095800,2341766960,12940,12950,12950,12940,127
20230810,095700,2340123310,12940,12950,12950,12940,681
20230810,095600,2331310650,12940,12940,12950,12940,873
20230810,095500,2320012280,12940,12940,12940,12930,2898
20230810,095400,2282513620,12930,12930,12940,12930,444
20230810,095300,2276770150,12940,12950,12950,12930,2202
20230810,095200,2248276170,12940,12950,12950,12940,550
20230810,095100,2241157780,12940,12950,12950,12940,737
20230810,095000,2231617260,12950,12930,12950,12930,707
20230810,094900,2222468490,12930,12920,12940,12920,1254
20230810,094800,2206258090,12920,12940,12950,12920,9928
20230810,094700,2077859990,12940,12940,12940,12940,462
20230810,094600,2071881710,12940,12940,12940,12940,870
20230810,094500,2060623910,12930,12930,12940,12920,1315
20230810,094400,2043620070,12930,12930,12940,12930,2575
20230810,094300,2010325090,12940,12940,12940,12930,425
20230810,094200,2004827160,12930,12940,12950,12930,7830
20230810,094100,1903549000,12940,12960,12960,12930,16845
20230810,094000,1685439110,12960,12970,12970,12960,662
20230810,093900,1676858550,12970,12970,12980,12960,2203
20230810,093800,1648285140,12970,12970,12980,12970,873
20230810,093700,1636962260,12970,12970,12980,12970,888
20230810,093600,1625444780,12970,12980,12980,12970,1326
20230810,093500,1608246100,12980,12980,12980,12970,1055
20230810,093400,1594556330,12980,12980,12980,12970,1683
20230810,093300,1572722960,12980,12980,12980,12970,2840
20230810,093200,1535865890,12980,12990,12990,12980,416
20230810,093100,1530465080,12990,12990,13000,12990,204
20230810,093000,1527815090,13000,12980,13000,12980,3339
20230810,092900,1484454000,12990,13000,13000,12980,5516
20230810,092800,1412812110,13000,13000,13010,12990,873
20230810,092700,1401460310,13000,12990,13000,12990,817
20230810,092600,1390847390,12990,12980,12990,12980,527
20230810,092500,1384004530,12980,12980,12990,12970,975
20230810,092400,1371350330,12970,12970,12980,12970,1618
20230810,092300,1350363640,12970,12980,12980,12970,753
20230810,092200,1340594490,12980,12990,12990,12970,940
20230810,092100,1328394250,12980,12970,12990,12960,2847
20230810,092000,1291462290,12960,12980,12980,12960,7825
20230810,091900,1190020220,12980,12990,12990,12980,941
20230810,091800,1177804970,12990,12970,12990,12950,500
20230810,091700,1171316290,12970,12970,12980,12950,5529
20230810,091600,1099640080,12970,12970,12980,12960,1796
20230810,091500,1076349570,12970,12990,13000,12970,2932
20230810,091400,1038301820,12990,12990,13010,12990,312
20230810,091300,1034247390,13010,12990,13010,12980,3369
20230810,091200,990439050,12990,12980,12990,12970,528
20230810,091100,983586550,12970,12960,12970,12950,1781
20230810,091000,960505560,12970,12990,12990,12960,9662
20230810,090900,835227690,12980,12970,13030,12960,5851
20230810,090800,759243210,12980,12990,13000,12970,11288
20230810,090700,612732430,13000,12990,13000,12980,1749
20230810,090600,590010370,12980,13000,13010,12970,9093
20230810,090500,471915260,13000,13050,13060,12980,7704
20230810,090400,371633570,13050,13020,13060,13010,4122
20230810,090300,317957300,13020,13050,13060,13010,1908
20230810,090200,293115400,13050,13070,13070,12950,10157
20230810,090100,160888820,13070,13120,13120,13050,7918
20230810,090000,57287560,13120,13200,13200,13110,4351