KissMeData/089970/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194000,3174343270,15960,15960,15960,15960,527
20230810,193900,3174343270,15960,15960,15960,15960,0
20230810,193800,3174343270,15960,15960,15960,15960,0
20230810,193700,3174343270,15960,15960,15960,15960,0
20230810,193600,3174343270,15960,15960,15960,15960,0
20230810,193500,3174343270,15960,15960,15960,15960,0
20230810,193400,3174343270,15960,15960,15960,15960,0
20230810,193300,3174343270,15960,15960,15960,15960,0
20230810,193200,3174343270,15960,15960,15960,15960,0
20230810,193100,3174343270,15960,15960,15960,15960,0
20230810,193000,3174343270,15960,15960,15960,15960,0
20230810,192900,3174343270,15960,15960,15960,15960,0
20230810,192800,3174343270,15960,15960,15960,15960,0
20230810,192700,3174343270,15960,15960,15960,15960,0
20230810,192600,3174343270,15960,15960,15960,15960,0
20230810,192500,3174343270,15960,15960,15960,15960,0
20230810,192400,3174343270,15960,15960,15960,15960,0
20230810,192300,3174343270,15960,15960,15960,15960,0
20230810,192200,3174343270,15960,15960,15960,15960,0
20230810,192100,3174343270,15960,15960,15960,15960,0
20230810,192000,3174343270,15960,15960,15960,15960,0
20230810,191900,3174343270,15960,15960,15960,15960,0
20230810,191800,3174343270,15960,15960,15960,15960,0
20230810,191700,3174343270,15960,15960,15960,15960,0
20230810,191600,3174343270,15960,15960,15960,15960,0
20230810,191500,3174343270,15960,15960,15960,15960,0
20230810,191400,3174343270,15960,15960,15960,15960,0
20230810,191300,3174343270,15960,15960,15960,15960,0
20230810,191200,3174343270,15960,15960,15960,15960,0
20230810,191100,3174343270,15960,15960,15960,15960,0
20230810,191000,3174343270,15960,15960,15960,15960,527
20230810,190900,3174343270,15960,15960,15960,15960,0
20230810,190800,3174343270,15960,15960,15960,15960,0
20230810,190700,3174343270,15960,15960,15960,15960,0
20230810,190600,3174343270,15960,15960,15960,15960,0
20230810,190500,3174343270,15960,15960,15960,15960,0
20230810,190400,3174343270,15960,15960,15960,15960,0
20230810,190300,3174343270,15960,15960,15960,15960,0
20230810,190200,3174343270,15960,15960,15960,15960,0
20230810,190100,3174343270,15960,15960,15960,15960,0
20230810,190000,3174343270,15960,15960,15960,15960,0
20230810,185900,3174343270,15960,15960,15960,15960,0
20230810,185800,3174343270,15960,15960,15960,15960,0
20230810,185700,3174343270,15960,15960,15960,15960,0
20230810,185600,3174343270,15960,15960,15960,15960,0
20230810,185500,3174343270,15960,15960,15960,15960,0
20230810,185400,3174343270,15960,15960,15960,15960,0
20230810,185300,3174343270,15960,15960,15960,15960,0
20230810,185200,3174343270,15960,15960,15960,15960,0
20230810,185100,3174343270,15960,15960,15960,15960,0
20230810,185000,3174343270,15960,15960,15960,15960,0
20230810,184900,3174343270,15960,15960,15960,15960,0
20230810,184800,3174343270,15960,15960,15960,15960,0
20230810,184700,3174343270,15960,15960,15960,15960,0
20230810,184600,3174343270,15960,15960,15960,15960,0
20230810,184500,3174343270,15960,15960,15960,15960,0
20230810,184400,3174343270,15960,15960,15960,15960,0
20230810,184300,3174343270,15960,15960,15960,15960,0
20230810,184200,3174343270,15960,15960,15960,15960,0
20230810,184100,3174343270,15960,15960,15960,15960,0
20230810,184000,3174343270,15960,15960,15960,15960,527
20230810,183900,3174343270,15960,15960,15960,15960,0
20230810,183800,3174343270,15960,15960,15960,15960,0
20230810,183700,3174343270,15960,15960,15960,15960,0
20230810,183600,3174343270,15960,15960,15960,15960,0
20230810,183500,3174343270,15960,15960,15960,15960,0
20230810,183400,3174343270,15960,15960,15960,15960,0
20230810,183300,3174343270,15960,15960,15960,15960,0
20230810,183200,3174343270,15960,15960,15960,15960,0
20230810,183100,3174343270,15960,15960,15960,15960,0
20230810,183000,3174343270,15960,15960,15960,15960,0
20230810,182900,3174343270,15960,15960,15960,15960,0
20230810,182800,3174343270,15960,15960,15960,15960,0
20230810,182700,3174343270,15960,15960,15960,15960,0
20230810,182600,3174343270,15960,15960,15960,15960,0
20230810,182500,3174343270,15960,15960,15960,15960,0
20230810,182400,3174343270,15960,15960,15960,15960,0
20230810,182300,3174343270,15960,15960,15960,15960,0
20230810,182200,3174343270,15960,15960,15960,15960,0
20230810,182100,3174343270,15960,15960,15960,15960,0
20230810,182000,3174343270,15960,15960,15960,15960,0
20230810,181900,3174343270,15960,15960,15960,15960,0
20230810,181800,3174343270,15960,15960,15960,15960,0
20230810,181700,3174343270,15960,15960,15960,15960,0
20230810,181600,3174343270,15960,15960,15960,15960,0
20230810,181500,3174343270,15960,15960,15960,15960,0
20230810,181400,3174343270,15960,15960,15960,15960,0
20230810,181300,3174343270,15960,15960,15960,15960,0
20230810,181200,3174343270,15960,15960,15960,15960,0
20230810,181100,3174343270,15960,15960,15960,15960,0
20230810,181000,3174343270,15960,15960,15960,15960,527
20230810,180900,3174343270,15960,15960,15960,15960,0
20230810,180800,3174343270,15960,15960,15960,15960,0
20230810,180700,3174343270,15960,15960,15960,15960,0
20230810,180600,3174343270,15960,15960,15960,15960,0
20230810,180500,3174343270,15960,15960,15960,15960,0
20230810,180400,3174343270,15960,15960,15960,15960,0
20230810,180300,3174343270,15960,15960,15960,15960,0
20230810,180200,3174343270,15960,15960,15960,15960,0
20230810,180100,3174343270,15960,15960,15960,15960,0
20230810,180000,3174343270,15960,15960,15960,15960,0
20230810,175900,3174343270,15960,15960,15960,15960,0
20230810,175800,3174343270,15960,15960,15960,15960,0
20230810,175700,3174343270,15960,15960,15960,15960,0
20230810,175600,3174343270,15960,15960,15960,15960,0
20230810,175500,3174343270,15960,15960,15960,15960,0
20230810,175400,3174343270,15960,15960,15960,15960,0
20230810,175300,3174343270,15960,15960,15960,15960,0
20230810,175200,3174343270,15960,15960,15960,15960,0
20230810,175100,3174343270,15960,15960,15960,15960,0
20230810,175000,3174343270,15960,15960,15960,15960,0
20230810,174900,3174343270,15960,15960,15960,15960,0
20230810,174800,3174343270,15960,15960,15960,15960,0
20230810,174700,3174343270,15960,15960,15960,15960,0
20230810,174600,3174343270,15960,15960,15960,15960,0
20230810,174500,3174343270,15960,15960,15960,15960,0
20230810,174400,3174343270,15960,15960,15960,15960,0
20230810,174300,3174343270,15960,15960,15960,15960,0
20230810,174200,3174343270,15960,15960,15960,15960,0
20230810,174100,3174343270,15960,15960,15960,15960,0
20230810,174000,3174343270,15960,15960,15960,15960,527
20230810,173900,3174343270,15960,15960,15960,15960,0
20230810,173800,3174343270,15960,15960,15960,15960,0
20230810,173700,3174343270,15960,15960,15960,15960,0
20230810,173600,3174343270,15960,15960,15960,15960,0
20230810,173500,3174343270,15960,15960,15960,15960,0
20230810,173400,3174343270,15960,15960,15960,15960,0
20230810,173300,3174343270,15960,15960,15960,15960,0
20230810,173200,3174343270,15960,15960,15960,15960,0
20230810,173100,3174343270,15960,15960,15960,15960,0
20230810,173000,3174343270,15960,15960,15960,15960,0
20230810,172900,3174343270,15960,15960,15960,15960,0
20230810,172800,3174343270,15960,15960,15960,15960,0
20230810,172700,3174343270,15960,15960,15960,15960,0
20230810,172600,3174343270,15960,15960,15960,15960,0
20230810,172500,3174343270,15960,15960,15960,15960,0
20230810,172400,3174343270,15960,15960,15960,15960,0
20230810,172300,3174343270,15960,15960,15960,15960,0
20230810,172200,3174343270,15960,15960,15960,15960,0
20230810,172100,3174343270,15960,15960,15960,15960,0
20230810,172000,3174343270,15960,15960,15960,15960,0
20230810,171900,3174343270,15960,15960,15960,15960,0
20230810,171800,3174343270,15960,15960,15960,15960,0
20230810,171700,3174343270,15960,15960,15960,15960,0
20230810,171600,3174343270,15960,15960,15960,15960,0
20230810,171500,3174343270,15960,15960,15960,15960,0
20230810,171400,3174343270,15960,15960,15960,15960,0
20230810,171300,3174343270,15960,15960,15960,15960,0
20230810,171200,3174343270,15960,15960,15960,15960,0
20230810,171100,3174343270,15960,15960,15960,15960,0
20230810,171000,3174343270,15960,15960,15960,15960,527
20230810,170900,3174343270,15960,15960,15960,15960,0
20230810,170800,3174343270,15960,15960,15960,15960,0
20230810,170700,3174343270,15960,15960,15960,15960,0
20230810,170600,3174343270,15960,15960,15960,15960,0
20230810,170500,3174343270,15960,15960,15960,15960,0
20230810,170400,3174343270,15960,15960,15960,15960,0
20230810,170300,3174343270,15960,15960,15960,15960,0
20230810,170200,3174343270,15960,15960,15960,15960,0
20230810,170100,3174343270,15960,15960,15960,15960,0
20230810,170000,3174343270,15960,15960,15960,15960,0
20230810,165900,3174343270,15960,15960,15960,15960,0
20230810,165800,3174343270,15960,15960,15960,15960,0
20230810,165700,3174343270,15960,15960,15960,15960,0
20230810,165600,3174343270,15960,15960,15960,15960,0
20230810,165500,3174343270,15960,15960,15960,15960,0
20230810,165400,3174343270,15960,15960,15960,15960,0
20230810,165300,3174343270,15960,15960,15960,15960,0
20230810,165200,3174343270,15960,15960,15960,15960,0
20230810,165100,3174343270,15960,15960,15960,15960,0
20230810,165000,3174343270,15960,15960,15960,15960,0
20230810,164900,3174343270,15960,15960,15960,15960,0
20230810,164800,3174343270,15960,15960,15960,15960,0
20230810,164700,3174343270,15960,15960,15960,15960,0
20230810,164600,3174343270,15960,15960,15960,15960,0
20230810,164500,3174343270,15960,15960,15960,15960,0
20230810,164400,3174343270,15960,15960,15960,15960,0
20230810,164300,3174343270,15960,15960,15960,15960,0
20230810,164200,3174343270,15960,15960,15960,15960,0
20230810,164100,3174343270,15960,15960,15960,15960,0
20230810,164000,3174343270,15960,15960,15960,15960,527
20230810,163900,3174343270,15960,15960,15960,15960,0
20230810,163800,3174343270,15960,15960,15960,15960,0
20230810,163700,3174343270,15960,15960,15960,15960,0
20230810,163600,3174343270,15960,15960,15960,15960,0
20230810,163500,3174343270,15960,15960,15960,15960,0
20230810,163400,3174343270,15960,15960,15960,15960,0
20230810,163300,3174343270,15960,15960,15960,15960,0
20230810,163200,3174343270,15960,15960,15960,15960,0
20230810,163100,3174343270,15960,15960,15960,15960,0
20230810,163000,3174343270,15960,15960,15960,15960,0
20230810,162900,3174343270,15960,15960,15960,15960,0
20230810,162800,3174343270,15960,15960,15960,15960,0
20230810,162700,3174343270,15960,15960,15960,15960,0
20230810,162600,3174343270,15960,15960,15960,15960,0
20230810,162500,3174343270,15960,15960,15960,15960,0
20230810,162400,3174343270,15960,15960,15960,15960,0
20230810,162300,3174343270,15960,15960,15960,15960,0
20230810,162200,3174343270,15960,15960,15960,15960,0
20230810,162100,3174343270,15960,15960,15960,15960,0
20230810,162000,3174343270,15960,15960,15960,15960,0
20230810,161900,3174343270,15960,15960,15960,15960,0
20230810,161800,3174343270,15960,15960,15960,15960,0
20230810,161700,3174343270,15960,15960,15960,15960,0
20230810,161600,3174343270,15960,15960,15960,15960,0
20230810,161500,3174343270,15960,15960,15960,15960,0
20230810,161400,3174343270,15960,15960,15960,15960,0
20230810,161300,3174343270,15960,15960,15960,15960,0
20230810,161200,3174343270,15960,15960,15960,15960,0
20230810,161100,3174343270,15960,15960,15960,15960,0
20230810,161000,3174343270,15960,15960,15960,15960,527
20230810,160900,3174343270,15960,15960,15960,15960,0
20230810,160800,3174343270,15960,15960,15960,15960,0
20230810,160700,3174343270,15960,15960,15960,15960,0
20230810,160600,3174343270,15960,15960,15960,15960,0
20230810,160500,3174343270,15960,15960,15960,15960,0
20230810,160400,3174343270,15960,15960,15960,15960,0
20230810,160300,3174343270,15960,15960,15960,15960,0
20230810,160200,3174343270,15960,15960,15960,15960,0
20230810,160100,3174343270,15960,15960,15960,15960,0
20230810,160000,3174343270,15960,15960,15960,15960,0
20230810,155900,3174343270,15960,15960,15960,15960,0
20230810,155800,3174343270,15960,15960,15960,15960,0
20230810,155700,3174343270,15960,15960,15960,15960,0
20230810,155600,3174343270,15960,15960,15960,15960,0
20230810,155500,3174343270,15960,15960,15960,15960,0
20230810,155400,3174343270,15960,15960,15960,15960,0
20230810,155300,3174343270,15960,15960,15960,15960,0
20230810,155200,3174343270,15960,15960,15960,15960,0
20230810,155100,3174343270,15960,15960,15960,15960,0
20230810,155000,3174343270,15960,15960,15960,15960,0
20230810,154900,3174343270,15960,15960,15960,15960,0
20230810,154800,3174343270,15960,15960,15960,15960,0
20230810,154700,3174343270,15960,15960,15960,15960,0
20230810,154600,3174343270,15960,15960,15960,15960,0
20230810,154500,3174343270,15960,15960,15960,15960,0
20230810,154400,3174343270,15960,15960,15960,15960,0
20230810,154300,3174343270,15960,15960,15960,15960,0
20230810,154200,3174343270,15960,15960,15960,15960,0
20230810,154100,3174343270,15960,15960,15960,15960,0
20230810,154000,3174343270,15960,15960,15960,15960,527
20230810,153900,3174343270,15960,15960,15960,15960,0
20230810,153800,3174343270,15960,15960,15960,15960,0
20230810,153700,3174343270,15960,15960,15960,15960,0
20230810,153600,3174343270,15960,15960,15960,15960,0
20230810,153500,3174343270,15960,15960,15960,15960,0
20230810,153400,3174343270,15960,15960,15960,15960,0
20230810,153300,3174343270,15960,15960,15960,15960,0
20230810,153200,3174343270,15960,15960,15960,15960,0
20230810,153100,3174343270,15960,15960,15960,15960,0
20230810,153000,3174343270,15960,15960,15960,15960,527
20230810,152900,3165932350,16090,16090,16090,16090,0
20230810,152800,3165932350,16090,16090,16090,16090,0
20230810,152700,3165932350,16090,16090,16090,16090,0
20230810,152600,3165932350,16090,16090,16090,16090,0
20230810,152500,3165932350,16090,16090,16090,16090,0
20230810,152400,3165932350,16090,16090,16090,16090,0
20230810,152300,3165932350,16090,16090,16090,16090,0
20230810,152200,3165932350,16090,16090,16090,16090,0
20230810,152100,3165932350,16090,16090,16090,16090,0
20230810,152000,3165932350,16090,16090,16090,16090,0
20230810,151900,3165932350,16090,15900,16090,15900,790
20230810,151800,3153263030,15910,16090,16090,15910,73
20230810,151700,3152091250,16050,16040,16050,15890,637
20230810,151600,3141901690,15910,16040,16050,15910,575
20230810,151500,3132698850,16050,16050,16050,15930,845
20230810,151400,3119175370,16050,16050,16070,16040,188
20230810,151300,3116157700,15910,16110,16110,15910,932
20230810,151200,3101220850,16090,16000,16100,15880,276
20230810,151100,3096810730,16000,16010,16010,15990,764
20230810,151000,3084581050,16000,16090,16110,15990,6686
20230810,150900,2977274120,16090,16100,16100,16070,444
20230810,150800,2970128240,16100,16110,16120,16100,1091
20230810,150700,2952555040,16120,16110,16120,16100,413
20230810,150600,2945901520,16110,16130,16130,16070,728
20230810,150500,2934175530,16140,16120,16150,16110,676
20230810,150400,2923269730,16120,16110,16120,16110,405
20230810,150300,2916744240,16130,16120,16130,16060,624
20230810,150200,2906702280,16120,16100,16120,16080,527
20230810,150100,2898211910,16090,16070,16090,16070,384
20230810,150000,2892035580,16070,16080,16090,16050,730
20230810,145900,2880306050,16090,16110,16110,16090,807
20230810,145800,2867311150,16110,16090,16110,16090,822
20230810,145700,2854080960,16080,16070,16080,16060,582
20230810,145600,2844725090,16080,16070,16080,16050,1722
20230810,145500,2817072540,16070,16060,16070,16050,340
20230810,145400,2811610290,16050,16040,16060,16040,1003
20230810,145300,2795510550,16040,15980,16040,15980,569
20230810,145200,2786400220,15980,15980,15990,15980,1153
20230810,145100,2767974640,15990,15970,15990,15920,1042
20230810,145000,2751328050,15970,15930,15970,15920,835
20230810,144900,2738009290,15930,15930,15950,15910,1065
20230810,144800,2721039850,15960,15900,15960,15900,417
20230810,144700,2714403460,15900,15900,15900,15890,452
20230810,144600,2707220360,15900,15930,15930,15900,248
20230810,144500,2703273200,15940,15900,15940,15900,737
20230810,144400,2691550140,15890,15890,15900,15890,171
20230810,144300,2688831950,15890,15930,15930,15890,750
20230810,144200,2676899520,15930,15920,15930,15900,706
20230810,144100,2665660020,15920,15840,15920,15840,295
20230810,144000,2660979100,15850,15890,15890,15850,267
20230810,143900,2656742890,15890,15890,15890,15860,722
20230810,143800,2645280200,15890,15900,15900,15890,143
20230810,143700,2643007430,15910,15830,15930,15830,755
20230810,143600,2631013490,15920,15870,15930,15800,1008
20230810,143500,2615060770,15830,15890,15950,15830,967
20230810,143400,2599681070,15950,15880,15950,15870,284
20230810,143300,2595164260,15880,15890,15950,15820,1097
20230810,143200,2577716710,15890,15950,15950,15890,206
20230810,143100,2574440660,15900,15890,15940,15890,823
20230810,143000,2561327350,15890,15950,15960,15890,220
20230810,142900,2557820410,15960,15910,15960,15900,744
20230810,142800,2545969110,15910,15910,15920,15900,391
20230810,142700,2539749020,15910,15970,15970,15910,770
20230810,142600,2527469810,15970,16000,16000,15910,131
20230810,142500,2525375600,15990,15980,16000,15900,784
20230810,142400,2512856480,15980,15980,15990,15880,329
20230810,142300,2507607200,15980,15960,15990,15960,718
20230810,142200,2496127310,15960,15960,15960,15960,201
20230810,142100,2492919350,15960,16020,16030,15950,826
20230810,142000,2479691210,15910,15990,16030,15870,834
20230810,141900,2466361250,16000,15960,16000,15960,310
20230810,141800,2461408650,15960,16000,16040,15960,741
20230810,141700,2449550580,15990,15920,15990,15920,824
20230810,141600,2436397220,15910,15860,15920,15860,1369
20230810,141500,2414650200,15870,15850,15870,15850,274
20230810,141400,2410305770,15850,15830,15870,15830,794
20230810,141300,2397720030,15830,15790,15840,15790,775
20230810,141200,2385452330,15790,15770,15800,15770,99
20230810,141100,2383888230,15810,15710,15810,15710,1770
20230810,141000,2355977330,15710,15670,15720,15670,152
20230810,140900,2353589410,15710,15680,15710,15650,731
20230810,140800,2342113110,15680,15600,15680,15590,356
20230810,140700,2336559080,15600,15600,15610,15600,325
20230810,140600,2331489030,15600,15600,15600,15600,32
20230810,140500,2330989830,15600,15600,15610,15600,100
20230810,140400,2329429580,15600,15600,15600,15600,365
20230810,140300,2323735580,15610,15600,15610,15600,278
20230810,140200,2319398530,15610,15600,15610,15600,167
20230810,140100,2316793220,15600,15620,15620,15600,91
20230810,140000,2315373500,15630,15640,15670,15630,69
20230810,135900,2314292500,15610,15600,15610,15600,225
20230810,135800,2310782260,15600,15600,15600,15600,88
20230810,135700,2309409460,15600,15600,15600,15600,501
20230810,135600,2301593860,15610,15610,15610,15600,169
20230810,135500,2298956950,15600,15600,15600,15600,161
20230810,135400,2296445350,15600,15600,15600,15600,202
20230810,135300,2293294150,15600,15600,15600,15600,174
20230810,135200,2290579750,15610,15610,15610,15600,141
20230810,135100,2288379820,15610,15600,15610,15600,146
20230810,135000,2286102210,15600,15600,15600,15600,176
20230810,134900,2283356610,15600,15610,15610,15600,101
20230810,134800,2281780950,15600,15600,15600,15600,198
20230810,134700,2278692150,15600,15600,15600,15600,259
20230810,134600,2274651750,15600,15620,15620,15600,1136
20230810,134500,2256929340,15640,15630,15640,15610,291
20230810,134400,2252384800,15610,15610,15610,15600,137
20230810,134300,2250246260,15610,15610,15610,15600,182
20230810,134200,2247406950,15610,15620,15620,15610,139
20230810,134100,2245237100,15600,15600,15600,15600,3
20230810,134000,2245190300,15600,15610,15610,15600,178
20230810,133900,2242413240,15600,15600,15600,15600,418
20230810,133800,2235892440,15600,15600,15620,15600,28
20230810,133700,2235455180,15600,15600,15600,15600,308
20230810,133600,2230650380,15600,15600,15600,15600,117
20230810,133500,2228825180,15600,15600,15640,15600,245
20230810,133400,2225002290,15600,15600,15600,15590,26
20230810,133300,2224596700,15600,15610,15610,15580,181
20230810,133200,2221775010,15620,15600,15620,15600,270
20230810,133100,2217562690,15590,15580,15590,15580,155
20230810,133000,2215146540,15600,15600,15600,15560,846
20230810,132900,2201974380,15600,15620,15630,15600,219
20230810,132800,2198555190,15580,15570,15580,15570,109
20230810,132700,2196857070,15550,15580,15580,15550,169
20230810,132600,2194227700,15580,15590,15600,15580,304
20230810,132500,2189488360,15590,15580,15590,15580,96
20230810,132400,2187992240,15580,15540,15580,15540,61
20230810,132300,2187043280,15590,15610,15610,15550,994
20230810,132200,2171542060,15600,15600,15600,15600,0
20230810,132100,2171542060,15600,15600,15600,15600,3
20230810,132000,2171495260,15600,15600,15610,15600,77
20230810,131900,2170294000,15600,15580,15630,15580,805
20230810,131800,2157735320,15570,15580,15580,15570,47
20230810,131700,2157003090,15580,15570,15590,15570,323
20230810,131600,2151970310,15540,15550,15570,15540,330
20230810,131500,2146839640,15540,15550,15550,15540,20
20230810,131400,2146528680,15560,15540,15560,15540,223
20230810,131300,2143060870,15530,15540,15540,15520,200
20230810,131200,2139955010,15540,15570,15570,15540,154
20230810,131100,2137560610,15580,15550,15590,15550,145
20230810,131000,2135302370,15590,15580,15590,15540,194
20230810,130900,2132282380,15580,15540,15580,15530,365
20230810,130800,2126613270,15590,15580,15590,15580,123
20230810,130700,2124696270,15580,15520,15580,15500,2265
20230810,130600,2089537310,15520,15530,15530,15510,642
20230810,130500,2079574410,15530,15540,15540,15530,200
20230810,130400,2076467050,15540,15560,15560,15530,314
20230810,130300,2071587490,15540,15580,15580,15540,264
20230810,130200,2067480420,15580,15580,15590,15580,14
20230810,130100,2067262200,15570,15570,15590,15570,333
20230810,130000,2062075490,15580,15590,15590,15580,62
20230810,125900,2061109520,15580,15590,15600,15580,105
20230810,125800,2059473010,15600,15540,15600,15530,297
20230810,125700,2054854610,15540,15570,15570,15540,32
20230810,125600,2054357090,15540,15530,15540,15530,4
20230810,125500,2054294960,15540,15580,15580,15540,454
20230810,125400,2047227360,15580,15590,15590,15560,79
20230810,125300,2045997080,15580,15600,15600,15580,42
20230810,125200,2045342230,15600,15590,15600,15590,360
20230810,125100,2039728760,15590,15590,15590,15580,84
20230810,125000,2038419350,15600,15590,15600,15590,187
20230810,124900,2035503980,15590,15530,15590,15530,167
20230810,124800,2032907950,15530,15550,15550,15530,233
20230810,124700,2029288160,15550,15590,15590,15550,285
20230810,124600,2024845770,15590,15570,15590,15570,237
20230810,124500,2021155110,15580,15600,15600,15580,123
20230810,124400,2019238200,15600,15600,15620,15600,147
20230810,124300,2016944540,15590,15530,15590,15530,349
20230810,124200,2011523160,15530,15520,15530,15520,142
20230810,124100,2009317930,15530,15600,15600,15530,74
20230810,124000,2008164270,15600,15530,15600,15530,216
20230810,123900,2004805770,15510,15500,15540,15500,171
20230810,123800,2002152150,15500,15540,15550,15490,2030
20230810,123700,1970663330,15540,15500,15550,15500,132
20230810,123600,1968615430,15490,15500,15500,15490,209
20230810,123500,1965376200,15510,15540,15540,15510,181
20230810,123400,1962566440,15550,15520,15550,15520,247
20230810,123300,1958727350,15520,15540,15540,15520,113
20230810,123200,1956972360,15540,15550,15550,15540,47
20230810,123100,1956241530,15540,15530,15540,15530,380
20230810,123000,1950338130,15520,15530,15530,15520,22
20230810,122900,1949996500,15510,15550,15550,15510,17
20230810,122800,1949732790,15600,15500,15600,15500,618
20230810,122700,1940121300,15550,15560,15560,15550,24
20230810,122600,1939747880,15560,15550,15560,15550,59
20230810,122500,1938830370,15550,15480,15550,15480,759
20230810,122400,1927066750,15490,15490,15490,15480,170
20230810,122300,1924434920,15480,15490,15490,15480,20
20230810,122200,1924125270,15490,15490,15510,15490,392
20230810,122100,1918051510,15490,15510,15510,15490,35
20230810,122000,1917508910,15490,15470,15490,15470,180
20230810,121900,1914722490,15460,15450,15470,15450,425
20230810,121800,1908153480,15450,15460,15460,15450,114
20230810,121700,1906391980,15450,15470,15480,15450,76
20230810,121600,1905216790,15470,15450,15510,15450,324
20230810,121500,1900200840,15450,15460,15460,15450,24
20230810,121400,1899829860,15500,15430,15530,15430,553
20230810,121300,1891276370,15450,15440,15470,15440,566
20230810,121200,1882529280,15450,15440,15450,15440,126
20230810,121100,1880583580,15440,15450,15450,15440,41
20230810,121000,1879950160,15460,15440,15470,15440,256
20230810,120900,1875993800,15450,15450,15450,15440,145
20230810,120800,1873754770,15450,15440,15450,15440,227
20230810,120700,1870248970,15440,15430,15440,15430,354
20230810,120600,1864783910,15430,15430,15430,15420,417
20230810,120500,1858352630,15440,15470,15470,15440,104
20230810,120400,1856745230,15470,15480,15490,15470,505
20230810,120300,1848929100,15480,15510,15510,15480,102
20230810,120200,1847348570,15520,15530,15720,15520,1238
20230810,120100,1827974850,15530,15470,15680,15470,944
20230810,120000,1813295810,15470,15440,15550,15440,571
20230810,115900,1804443780,15510,15470,15510,15450,622
20230810,115800,1794814510,15480,15430,15480,15430,163
20230810,115700,1792296320,15430,15430,15430,15410,349
20230810,115600,1786915900,15430,15430,15430,15430,58
20230810,115500,1786020960,15430,15450,15460,15430,1174
20230810,115400,1767899270,15450,15450,15450,15440,355
20230810,115300,1762415910,15450,15480,15480,15450,70
20230810,115200,1761333330,15470,15450,15470,15450,185
20230810,115100,1758473110,15440,15460,15470,15440,2116
20230810,115000,1725763690,15460,15490,15490,15460,643
20230810,114900,1715818320,15490,15490,15510,15480,604
20230810,114800,1706461440,15500,15490,15500,15490,184
20230810,114700,1703609980,15500,15500,15500,15500,2
20230810,114600,1703578980,15500,15500,15520,15500,347
20230810,114500,1698197290,15500,15520,15520,15500,556
20230810,114400,1689574810,15550,15530,15550,15520,164
20230810,114300,1687029400,15530,15570,15570,15530,384
20230810,114200,1681056800,15570,15560,15570,15560,283
20230810,114100,1676652940,15570,15570,15570,15570,23
20230810,114000,1676294830,15560,15570,15580,15550,200
20230810,113900,1673181430,15550,15540,15550,15540,551
20230810,113800,1664616150,15530,15550,15550,15530,53
20230810,113700,1663792720,15570,15570,15570,15530,288
20230810,113600,1659310070,15570,15580,15580,15570,231
20230810,113500,1655713340,15580,15590,15590,15580,149
20230810,113400,1653391870,15540,15520,15560,15520,2164
20230810,113300,1619779860,15530,15520,15530,15510,292
20230810,113200,1615248310,15530,15530,15540,15530,144
20230810,113100,1613011960,15540,15530,15590,15530,230
20230810,113000,1609431180,15530,15540,15540,15520,214
20230810,112900,1606109730,15540,15590,15590,15540,142
20230810,112800,1603898350,15530,15510,15530,15510,355
20230810,112700,1598388460,15510,15500,15510,15500,346
20230810,112600,1593024370,15500,15520,15530,15500,319
20230810,112500,1588075000,15520,15490,15530,15490,2347
20230810,112400,1551692540,15470,15470,15480,15460,1014
20230810,112300,1536003120,15480,15480,15490,15470,278
20230810,112200,1531699640,15480,15470,15480,15470,125
20230810,112100,1529765170,15490,15470,15490,15460,2315
20230810,112000,1493959200,15480,15510,15550,15480,2968
20230810,111900,1447957980,15510,15510,15520,15510,280
20230810,111800,1443615050,15510,15520,15520,15500,1271
20230810,111700,1423894230,15530,15550,15550,15530,50
20230810,111600,1423117690,15550,15580,15580,15550,126
20230810,111500,1421157480,15560,15570,15570,15550,406
20230810,111400,1414838670,15570,15560,15670,15560,210
20230810,111300,1411567710,15560,15560,15560,15560,72
20230810,111200,1410447390,15570,15470,15570,15470,755
20230810,111100,1398754760,15470,15490,15490,15470,240
20230810,111000,1395039240,15490,15500,15500,15480,404
20230810,110900,1388780210,15500,15490,15500,15480,2370
20230810,110800,1352086890,15490,15510,15510,15490,197
20230810,110700,1349035060,15510,15520,15520,15500,353
20230810,110600,1343560800,15530,15490,15530,15480,2465
20230810,110500,1305360530,15490,15510,15520,15480,2624
20230810,110400,1264679380,15500,15510,15510,15490,1152
20230810,110300,1246822390,15520,15550,15550,15520,2410
20230810,110200,1209398030,15540,15560,15570,15540,837
20230810,110100,1196389230,15560,15550,15570,15530,364
20230810,110000,1190729450,15570,15580,15580,15550,411
20230810,105900,1184334950,15580,15580,15580,15580,12
20230810,105800,1184147990,15590,15600,15600,15590,88
20230810,105700,1182775380,15600,15600,15600,15600,1815
20230810,105600,1154461380,15600,15600,15610,15600,353
20230810,105500,1148954520,15600,15610,15610,15600,92
20230810,105400,1147519290,15620,15630,15630,15600,61
20230810,105300,1146566850,15660,15660,15660,15660,106
20230810,105200,1144906890,15670,15710,15710,15670,96
20230810,105100,1143401230,15720,15720,15720,15720,184
20230810,105000,1140508750,15700,15680,15700,15680,700
20230810,104900,1129522370,15670,15660,15680,15660,371
20230810,104800,1123707490,15660,15630,15660,15630,336
20230810,104700,1118446210,15610,15610,15610,15610,374
20230810,104600,1112608070,15600,15600,15610,15600,158
20230810,104500,1110142270,15610,15610,15610,15590,405
20230810,104400,1103822570,15610,15600,15630,15600,44
20230810,104300,1103135740,15620,15590,15620,15590,662
20230810,104200,1092803910,15590,15590,15590,15570,384
20230810,104100,1086819770,15590,15610,15610,15590,216
20230810,104000,1083450370,15580,15580,15580,15570,123
20230810,103900,1081534180,15610,15540,15610,15540,866
20230810,103800,1068063470,15540,15590,15590,15520,970
20230810,103700,1052987740,15600,15600,15600,15600,729
20230810,103600,1041615340,15610,15560,15620,15560,846
20230810,103500,1028418860,15560,15520,15560,15520,1052
20230810,103400,1012074270,15530,15530,15550,15520,589
20230810,103300,1002927400,15530,15520,15550,15520,1589
20230810,103200,978242720,15530,15560,15560,15530,150
20230810,103100,975912520,15550,15530,15550,15530,1229
20230810,103000,956815390,15520,15510,15530,15510,241
20230810,102900,953074950,15520,15530,15530,15520,69
20230810,102800,952003700,15540,15540,15540,15540,258
20230810,102700,947994380,15540,15550,15550,15480,925
20230810,102600,933649290,15540,15520,15540,15500,362
20230810,102500,928031990,15530,15530,15540,15510,456
20230810,102400,920953300,15530,15540,15540,15510,3643
20230810,102300,864391740,15540,15560,15560,15540,197
20230810,102200,861329590,15560,15570,15570,15530,352
20230810,102100,855854500,15570,15520,15570,15520,290
20230810,102000,851353600,15520,15580,15580,15520,652
20230810,101900,841223030,15580,15600,15610,15550,642
20230810,101800,831218590,15600,15590,15660,15560,707
20230810,101700,820203310,15600,15620,15740,15600,2607
20230810,101600,779512440,15600,15630,15630,15600,338
20230810,101500,774232140,15620,15640,15640,15620,346
20230810,101400,768823630,15650,15650,15660,15650,23
20230810,101300,768463670,15670,15670,15680,15670,505
20230810,101200,760548030,15670,15650,15670,15650,289
20230810,101100,756023800,15640,15640,15640,15640,97
20230810,101000,754506720,15640,15680,15690,15640,236
20230810,100900,750807020,15680,15640,15680,15640,445
20230810,100800,743844050,15650,15650,15650,15650,98
20230810,100700,742310350,15650,15700,15710,15650,499
20230810,100600,734484020,15710,15690,15710,15690,124
20230810,100500,732536090,15680,15650,15680,15650,17
20230810,100400,732269560,15650,15610,15650,15610,131
20230810,100300,730223290,15610,15610,15610,15610,317
20230810,100200,725274920,15610,15600,15610,15600,46
20230810,100100,724557270,15600,15590,15600,15590,163
20230810,100000,722015040,15600,15580,15610,15580,481
20230810,095900,714514470,15580,15590,15590,15580,157
20230810,095800,712068350,15580,15570,15580,15560,1047
20230810,095700,695763020,15560,15560,15570,15560,320
20230810,095600,690783620,15550,15500,15550,15500,568
20230810,095500,681963950,15500,15500,15500,15490,119
20230810,095400,680119480,15470,15460,15500,15450,1211
20230810,095300,661385980,15450,15460,15460,15450,462
20230810,095200,654246020,15450,15460,15460,15450,467
20230810,095100,647029750,15460,15480,15480,15450,772
20230810,095000,635091500,15470,15480,15480,15470,440
20230810,094900,628280330,15490,15500,15500,15490,747
20230810,094800,616707760,15500,15540,15540,15490,2342
20230810,094700,580387660,15580,15530,15590,15530,382
20230810,094600,574451840,15540,15600,15600,15520,414
20230810,094500,568014420,15560,15580,15580,15560,105
20230810,094400,566379040,15600,15590,15600,15580,1176
20230810,094300,548039790,15530,15530,15530,15530,887
20230810,094200,534264680,15520,15530,15530,15520,436
20230810,094100,527497950,15530,15530,15530,15520,347
20230810,094000,522110410,15530,15540,15540,15510,279
20230810,093900,517780670,15550,15590,15590,15550,4009
20230810,093800,455378780,15600,15630,15630,15600,1905
20230810,093700,425621270,15630,15620,15630,15620,938
20230810,093600,410969430,15620,15580,15620,15570,183
20230810,093500,408114880,15580,15600,15610,15580,2043
20230810,093400,376263940,15620,15620,15620,15600,3162
20230810,093300,326914330,15620,15610,15620,15610,76
20230810,093200,325727820,15610,15610,15610,15610,177
20230810,093100,322964850,15610,15610,15610,15600,1236
20230810,093000,303671310,15610,15620,15620,15610,43
20230810,092900,302999960,15630,15620,15930,15610,3456
20230810,092800,248883440,15630,15630,15630,15620,311
20230810,092700,244024510,15630,15620,15820,15620,683
20230810,092600,233247220,15620,15610,15620,15610,176
20230810,092500,230499500,15610,15610,15610,15610,167
20230810,092400,227892630,15600,15600,15600,15600,80
20230810,092300,226644630,15580,15590,15600,15580,489
20230810,092200,219022670,15600,15600,15600,15600,205
20230810,092100,215824670,15600,15600,15600,15590,76
20230810,092000,214639610,15600,15640,15640,15600,3038
20230810,091900,167241420,15630,15710,15710,15630,2353
20230810,091800,130401170,15720,15700,15720,15700,381
20230810,091700,124412680,15710,15710,15710,15710,2
20230810,091600,124381260,15710,15690,15710,15680,101
20230810,091500,122797300,15680,15730,15730,15680,1558
20230810,091400,98329050,15790,15790,15790,15790,1
20230810,091300,98313260,15720,15790,15790,15720,237
20230810,091200,94578630,15710,15780,15780,15700,1602
20230810,091100,69357260,15780,15810,15810,15780,146
20230810,091000,67051510,15810,15810,15810,15810,44
20230810,090900,66355870,15810,15900,15900,15800,1125
20230810,090800,48578480,15800,15820,15820,15800,126
20230810,090700,46585660,15830,15830,15830,15830,10
20230810,090600,46427360,15830,15900,15910,15820,65
20230810,090500,45395910,15900,15900,15910,15900,500
20230810,090400,37442420,15900,15850,15900,15800,741
20230810,090300,25715280,15840,15840,15840,15840,100
20230810,090200,24131280,15840,15990,15990,15840,1101
20230810,090100,6616320,16000,16000,16000,16000,150
20230810,090000,4216320,16010,16110,16110,16010,262