KissMeData/042000/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191300,16859499530,12910,12910,12910,12910,3649
20230810,191200,16859499530,12910,12910,12910,12910,0
20230810,191100,16859499530,12910,12910,12910,12910,0
20230810,191000,16859499530,12910,12910,12910,12910,0
20230810,190900,16859499530,12910,12910,12910,12910,0
20230810,190800,16859499530,12910,12910,12910,12910,0
20230810,190700,16859499530,12910,12910,12910,12910,0
20230810,190600,16859499530,12910,12910,12910,12910,0
20230810,190500,16859499530,12910,12910,12910,12910,0
20230810,190400,16859499530,12910,12910,12910,12910,0
20230810,190300,16859499530,12910,12910,12910,12910,0
20230810,190200,16859499530,12910,12910,12910,12910,0
20230810,190100,16859499530,12910,12910,12910,12910,0
20230810,190000,16859499530,12910,12910,12910,12910,0
20230810,185900,16859499530,12910,12910,12910,12910,0
20230810,185800,16859499530,12910,12910,12910,12910,0
20230810,185700,16859499530,12910,12910,12910,12910,0
20230810,185600,16859499530,12910,12910,12910,12910,0
20230810,185500,16859499530,12910,12910,12910,12910,0
20230810,185400,16859499530,12910,12910,12910,12910,0
20230810,185300,16859499530,12910,12910,12910,12910,0
20230810,185200,16859499530,12910,12910,12910,12910,0
20230810,185100,16859499530,12910,12910,12910,12910,0
20230810,185000,16859499530,12910,12910,12910,12910,0
20230810,184900,16859499530,12910,12910,12910,12910,0
20230810,184800,16859499530,12910,12910,12910,12910,0
20230810,184700,16859499530,12910,12910,12910,12910,0
20230810,184600,16859499530,12910,12910,12910,12910,0
20230810,184500,16859499530,12910,12910,12910,12910,0
20230810,184400,16859499530,12910,12910,12910,12910,0
20230810,184300,16859499530,12910,12910,12910,12910,3649
20230810,184200,16859499530,12910,12910,12910,12910,0
20230810,184100,16859499530,12910,12910,12910,12910,0
20230810,184000,16859499530,12910,12910,12910,12910,0
20230810,183900,16859499530,12910,12910,12910,12910,0
20230810,183800,16859499530,12910,12910,12910,12910,0
20230810,183700,16859499530,12910,12910,12910,12910,0
20230810,183600,16859499530,12910,12910,12910,12910,0
20230810,183500,16859499530,12910,12910,12910,12910,0
20230810,183400,16859499530,12910,12910,12910,12910,0
20230810,183300,16859499530,12910,12910,12910,12910,0
20230810,183200,16859499530,12910,12910,12910,12910,0
20230810,183100,16859499530,12910,12910,12910,12910,0
20230810,183000,16859499530,12910,12910,12910,12910,0
20230810,182900,16859499530,12910,12910,12910,12910,0
20230810,182800,16859499530,12910,12910,12910,12910,0
20230810,182700,16859499530,12910,12910,12910,12910,0
20230810,182600,16859499530,12910,12910,12910,12910,0
20230810,182500,16859499530,12910,12910,12910,12910,0
20230810,182400,16859499530,12910,12910,12910,12910,0
20230810,182300,16859499530,12910,12910,12910,12910,0
20230810,182200,16859499530,12910,12910,12910,12910,0
20230810,182100,16859499530,12910,12910,12910,12910,0
20230810,182000,16859499530,12910,12910,12910,12910,0
20230810,181900,16859499530,12910,12910,12910,12910,0
20230810,181800,16859499530,12910,12910,12910,12910,0
20230810,181700,16859499530,12910,12910,12910,12910,0
20230810,181600,16859499530,12910,12910,12910,12910,0
20230810,181500,16859499530,12910,12910,12910,12910,0
20230810,181400,16859499530,12910,12910,12910,12910,0
20230810,181300,16859499530,12910,12910,12910,12910,3649
20230810,181200,16859499530,12910,12910,12910,12910,0
20230810,181100,16859499530,12910,12910,12910,12910,0
20230810,181000,16859499530,12910,12910,12910,12910,0
20230810,180900,16859499530,12910,12910,12910,12910,0
20230810,180800,16859499530,12910,12910,12910,12910,0
20230810,180700,16859499530,12910,12910,12910,12910,0
20230810,180600,16859499530,12910,12910,12910,12910,0
20230810,180500,16859499530,12910,12910,12910,12910,0
20230810,180400,16859499530,12910,12910,12910,12910,0
20230810,180300,16859499530,12910,12910,12910,12910,0
20230810,180200,16859499530,12910,12910,12910,12910,0
20230810,180100,16859499530,12910,12910,12910,12910,0
20230810,180000,16859499530,12910,12910,12910,12910,0
20230810,175900,16859499530,12910,12910,12910,12910,0
20230810,175800,16859499530,12910,12910,12910,12910,0
20230810,175700,16859499530,12910,12910,12910,12910,0
20230810,175600,16859499530,12910,12910,12910,12910,0
20230810,175500,16859499530,12910,12910,12910,12910,0
20230810,175400,16859499530,12910,12910,12910,12910,0
20230810,175300,16859499530,12910,12910,12910,12910,0
20230810,175200,16859499530,12910,12910,12910,12910,0
20230810,175100,16859499530,12910,12910,12910,12910,0
20230810,175000,16859499530,12910,12910,12910,12910,0
20230810,174900,16859499530,12910,12910,12910,12910,0
20230810,174800,16859499530,12910,12910,12910,12910,0
20230810,174700,16859499530,12910,12910,12910,12910,0
20230810,174600,16859499530,12910,12910,12910,12910,0
20230810,174500,16859499530,12910,12910,12910,12910,0
20230810,174400,16859499530,12910,12910,12910,12910,0
20230810,174300,16859499530,12910,12910,12910,12910,3649
20230810,174200,16859499530,12910,12910,12910,12910,0
20230810,174100,16859499530,12910,12910,12910,12910,0
20230810,174000,16859499530,12910,12910,12910,12910,0
20230810,173900,16859499530,12910,12910,12910,12910,0
20230810,173800,16859499530,12910,12910,12910,12910,0
20230810,173700,16859499530,12910,12910,12910,12910,0
20230810,173600,16859499530,12910,12910,12910,12910,0
20230810,173500,16859499530,12910,12910,12910,12910,0
20230810,173400,16859499530,12910,12910,12910,12910,0
20230810,173300,16859499530,12910,12910,12910,12910,0
20230810,173200,16859499530,12910,12910,12910,12910,0
20230810,173100,16859499530,12910,12910,12910,12910,0
20230810,173000,16859499530,12910,12910,12910,12910,0
20230810,172900,16859499530,12910,12910,12910,12910,0
20230810,172800,16859499530,12910,12910,12910,12910,0
20230810,172700,16859499530,12910,12910,12910,12910,0
20230810,172600,16859499530,12910,12910,12910,12910,0
20230810,172500,16859499530,12910,12910,12910,12910,0
20230810,172400,16859499530,12910,12910,12910,12910,0
20230810,172300,16859499530,12910,12910,12910,12910,0
20230810,172200,16859499530,12910,12910,12910,12910,0
20230810,172100,16859499530,12910,12910,12910,12910,0
20230810,172000,16859499530,12910,12910,12910,12910,0
20230810,171900,16859499530,12910,12910,12910,12910,0
20230810,171800,16859499530,12910,12910,12910,12910,0
20230810,171700,16859499530,12910,12910,12910,12910,0
20230810,171600,16859499530,12910,12910,12910,12910,0
20230810,171500,16859499530,12910,12910,12910,12910,0
20230810,171400,16859499530,12910,12910,12910,12910,0
20230810,171300,16859499530,12910,12910,12910,12910,3649
20230810,171200,16859499530,12910,12910,12910,12910,0
20230810,171100,16859499530,12910,12910,12910,12910,0
20230810,171000,16859499530,12910,12910,12910,12910,0
20230810,170900,16859499530,12910,12910,12910,12910,0
20230810,170800,16859499530,12910,12910,12910,12910,0
20230810,170700,16859499530,12910,12910,12910,12910,0
20230810,170600,16859499530,12910,12910,12910,12910,0
20230810,170500,16859499530,12910,12910,12910,12910,0
20230810,170400,16859499530,12910,12910,12910,12910,0
20230810,170300,16859499530,12910,12910,12910,12910,0
20230810,170200,16859499530,12910,12910,12910,12910,0
20230810,170100,16859499530,12910,12910,12910,12910,0
20230810,170000,16859499530,12910,12910,12910,12910,0
20230810,165900,16859499530,12910,12910,12910,12910,0
20230810,165800,16859499530,12910,12910,12910,12910,0
20230810,165700,16859499530,12910,12910,12910,12910,0
20230810,165600,16859499530,12910,12910,12910,12910,0
20230810,165500,16859499530,12910,12910,12910,12910,0
20230810,165400,16859499530,12910,12910,12910,12910,0
20230810,165300,16859499530,12910,12910,12910,12910,0
20230810,165200,16859499530,12910,12910,12910,12910,0
20230810,165100,16859499530,12910,12910,12910,12910,0
20230810,165000,16859499530,12910,12910,12910,12910,0
20230810,164900,16859499530,12910,12910,12910,12910,0
20230810,164800,16859499530,12910,12910,12910,12910,0
20230810,164700,16859499530,12910,12910,12910,12910,0
20230810,164600,16859499530,12910,12910,12910,12910,0
20230810,164500,16859499530,12910,12910,12910,12910,0
20230810,164400,16859499530,12910,12910,12910,12910,0
20230810,164300,16859499530,12910,12910,12910,12910,3649
20230810,164200,16859499530,12910,12910,12910,12910,0
20230810,164100,16859499530,12910,12910,12910,12910,0
20230810,164000,16859499530,12910,12910,12910,12910,0
20230810,163900,16859499530,12910,12910,12910,12910,0
20230810,163800,16859499530,12910,12910,12910,12910,0
20230810,163700,16859499530,12910,12910,12910,12910,0
20230810,163600,16859499530,12910,12910,12910,12910,0
20230810,163500,16859499530,12910,12910,12910,12910,0
20230810,163400,16859499530,12910,12910,12910,12910,0
20230810,163300,16859499530,12910,12910,12910,12910,0
20230810,163200,16859499530,12910,12910,12910,12910,0
20230810,163100,16859499530,12910,12910,12910,12910,0
20230810,163000,16859499530,12910,12910,12910,12910,0
20230810,162900,16859499530,12910,12910,12910,12910,0
20230810,162800,16859499530,12910,12910,12910,12910,0
20230810,162700,16859499530,12910,12910,12910,12910,0
20230810,162600,16859499530,12910,12910,12910,12910,0
20230810,162500,16859499530,12910,12910,12910,12910,0
20230810,162400,16859499530,12910,12910,12910,12910,0
20230810,162300,16859499530,12910,12910,12910,12910,0
20230810,162200,16859499530,12910,12910,12910,12910,0
20230810,162100,16859499530,12910,12910,12910,12910,0
20230810,162000,16859499530,12910,12910,12910,12910,0
20230810,161900,16859499530,12910,12910,12910,12910,0
20230810,161800,16859499530,12910,12910,12910,12910,0
20230810,161700,16859499530,12910,12910,12910,12910,0
20230810,161600,16859499530,12910,12910,12910,12910,0
20230810,161500,16859499530,12910,12910,12910,12910,0
20230810,161400,16859499530,12910,12910,12910,12910,0
20230810,161300,16859499530,12910,12910,12910,12910,3649
20230810,161200,16859499530,12910,12910,12910,12910,0
20230810,161100,16859499530,12910,12910,12910,12910,0
20230810,161000,16859499530,12910,12910,12910,12910,0
20230810,160900,16859499530,12910,12910,12910,12910,0
20230810,160800,16859499530,12910,12910,12910,12910,0
20230810,160700,16859499530,12910,12910,12910,12910,0
20230810,160600,16859499530,12910,12910,12910,12910,0
20230810,160500,16859499530,12910,12910,12910,12910,0
20230810,160400,16859499530,12910,12910,12910,12910,0
20230810,160300,16859499530,12910,12910,12910,12910,0
20230810,160200,16859499530,12910,12910,12910,12910,0
20230810,160100,16859499530,12910,12910,12910,12910,0
20230810,160000,16859499530,12910,12910,12910,12910,0
20230810,155900,16859499530,12910,12910,12910,12910,0
20230810,155800,16859499530,12910,12910,12910,12910,0
20230810,155700,16859499530,12910,12910,12910,12910,0
20230810,155600,16859499530,12910,12910,12910,12910,0
20230810,155500,16859499530,12910,12910,12910,12910,0
20230810,155400,16859499530,12910,12910,12910,12910,0
20230810,155300,16859499530,12910,12910,12910,12910,0
20230810,155200,16859499530,12910,12910,12910,12910,0
20230810,155100,16859499530,12910,12910,12910,12910,0
20230810,155000,16859499530,12910,12910,12910,12910,0
20230810,154900,16859499530,12910,12910,12910,12910,0
20230810,154800,16859499530,12910,12910,12910,12910,0
20230810,154700,16859499530,12910,12910,12910,12910,0
20230810,154600,16859499530,12910,12910,12910,12910,0
20230810,154500,16859499530,12910,12910,12910,12910,0
20230810,154400,16859499530,12910,12910,12910,12910,0
20230810,154300,16859499530,12910,12910,12910,12910,3649
20230810,154200,16859499530,12910,12910,12910,12910,0
20230810,154100,16859499530,12910,12910,12910,12910,0
20230810,154000,16859499530,12910,12910,12910,12910,0
20230810,153900,16859499530,12910,12910,12910,12910,0
20230810,153800,16859499530,12910,12910,12910,12910,0
20230810,153700,16859499530,12910,12910,12910,12910,0
20230810,153600,16859499530,12910,12910,12910,12910,0
20230810,153500,16859499530,12910,12910,12910,12910,0
20230810,153400,16859499530,12910,12910,12910,12910,0
20230810,153300,16859499530,12910,12910,12910,12910,0
20230810,153200,16859499530,12910,12910,12910,12910,0
20230810,153100,16859499530,12910,12910,12910,12910,0
20230810,153000,16859499530,12910,12910,12910,12910,3649
20230810,152900,16812390940,12840,12840,12840,12840,0
20230810,152800,16812390940,12840,12840,12840,12840,0
20230810,152700,16812390940,12840,12840,12840,12840,0
20230810,152600,16812390940,12840,12840,12840,12840,0
20230810,152500,16812390940,12840,12840,12840,12840,0
20230810,152400,16812390940,12840,12840,12840,12840,0
20230810,152300,16812390940,12840,12840,12840,12840,0
20230810,152200,16812390940,12840,12840,12840,12840,0
20230810,152100,16812390940,12840,12840,12840,12840,0
20230810,152000,16812390940,12840,12840,12840,12840,0
20230810,151900,16812390940,12840,12850,12850,12800,2406
20230810,151800,16781573900,12890,12820,12890,12820,6306
20230810,151700,16700706090,12820,12870,12870,12800,1787
20230810,151600,16677792600,12880,12880,12880,12860,2369
20230810,151500,16647298030,12890,12870,12890,12870,523
20230810,151400,16640564190,12880,12870,12880,12870,236
20230810,151300,16637524520,12880,12910,12910,12870,1026
20230810,151200,16624300080,12910,12910,12910,12880,472
20230810,151100,16618213300,12910,12900,12920,12850,176
20230810,151000,16615946730,12950,12830,12980,12780,3162
20230810,150900,16575237030,12770,12850,12850,12770,2649
20230810,150800,16541330450,12850,12940,12940,12850,1621
20230810,150700,16520435710,12940,12870,12940,12850,368
20230810,150600,16515701440,12860,12910,12950,12860,101
20230810,150500,16514401890,12880,12880,12950,12880,591
20230810,150400,16506766150,12980,12840,12980,12840,351
20230810,150300,16502218930,12800,12950,12950,12800,1997
20230810,150200,16476473150,12940,12990,13020,12940,781
20230810,150100,16466337390,12990,12980,13050,12980,653
20230810,150000,16457855430,12980,13050,13050,12980,1646
20230810,145900,16436430310,13070,13060,13070,13050,613
20230810,145800,16428424530,13060,12980,13090,12980,4008
20230810,145700,16376105890,12990,12980,13000,12980,3295
20230810,145600,16333313820,12940,12900,12980,12900,4086
20230810,145500,16280351690,12900,12880,12900,12860,787
20230810,145400,16270209670,12860,12860,12860,12860,336
20230810,145300,16265888710,12860,12890,12890,12860,78
20230810,145200,16264883320,12890,12900,12900,12840,396
20230810,145100,16259780120,12900,12820,12930,12820,4583
20230810,145000,16200694810,12820,12760,12820,12760,470
20230810,144900,16194674530,12770,12770,12770,12750,481
20230810,144800,16188539530,12820,12790,12820,12780,257
20230810,144700,16185252360,12790,12790,12790,12760,345
20230810,144600,16180841410,12780,12760,12880,12760,211
20230810,144500,16178134750,12750,12750,12760,12750,702
20230810,144400,16169184230,12720,12720,12750,12720,12
20230810,144300,16169031560,12710,12710,12720,12710,106
20230810,144200,16167684270,12710,12710,12710,12700,527
20230810,144100,16160988620,12710,12720,12720,12710,609
20230810,144000,16153243110,12720,12720,12720,12720,5
20230810,143900,16153179510,12720,12720,12720,12710,787
20230810,143800,16143173900,12720,12710,12720,12710,101
20230810,143700,16141889190,12750,12760,12760,12750,223
20230810,143600,16139045920,12760,12760,12760,12750,229
20230810,143500,16136125110,12760,12690,12760,12680,526
20230810,143400,16129440960,12700,12700,12700,12690,1554
20230810,143300,16109705940,12700,12740,12740,12700,2669
20230810,143200,16075757520,12740,12780,12780,12740,1908
20230810,143100,16051414140,12780,12780,12790,12770,805
20230810,143000,16041126280,12780,12790,12790,12780,597
20230810,142900,16033496100,12790,12810,12810,12790,318
20230810,142800,16029424750,12810,12790,12810,12790,469
20230810,142700,16023425280,12790,12800,12810,12790,887
20230810,142600,16012075580,12800,12830,12830,12800,745
20230810,142500,16002529490,12850,12810,12850,12810,157
20230810,142400,16000517840,12810,12890,12890,12810,2836
20230810,142300,15964081580,12890,12900,12900,12890,77
20230810,142200,15963088910,12900,12890,12900,12890,48
20230810,142100,15962470000,12890,12900,12900,12890,346
20230810,142000,15958007140,12890,12900,12920,12890,419
20230810,141900,15952605200,12900,12910,12920,12900,908
20230810,141800,15940890980,12910,12910,12910,12910,211
20230810,141700,15938166970,12900,12900,12920,12900,66
20230810,141600,15937315370,12900,12920,12930,12900,289
20230810,141500,15933582940,12920,12920,12920,12920,442
20230810,141400,15927872300,12920,12910,12920,12910,525
20230810,141300,15921093670,12920,12910,12920,12910,111
20230810,141200,15919660640,12910,12910,12920,12910,33
20230810,141100,15919234540,12900,12900,12910,12900,651
20230810,141000,15910836620,12900,12900,12910,12890,719
20230810,140900,15901561560,12910,12920,12920,12890,461
20230810,140800,15895616230,12920,12930,12940,12920,651
20230810,140700,15887199250,12920,12890,12920,12890,124
20230810,140600,15885597920,12890,12910,12920,12880,424
20230810,140500,15880131770,12910,12910,12920,12900,334
20230810,140400,15875820320,12900,12860,12900,12850,165
20230810,140300,15873698390,12860,12910,12930,12850,476
20230810,140200,15867558750,12910,12850,12910,12850,1259
20230810,140100,15851337600,12810,12830,12860,12810,248
20230810,140000,15848151490,12830,12830,12830,12810,450
20230810,135900,15842381580,12850,12850,12850,12830,80
20230810,135800,15841355080,12830,12860,12860,12830,92
20230810,135700,15840172280,12860,12820,12860,12820,177
20230810,135600,15837899510,12810,12800,12810,12800,42
20230810,135500,15837361500,12800,12810,12810,12800,78
20230810,135400,15836362970,12800,12810,12830,12800,526
20230810,135300,15829625710,12830,12810,12830,12800,425
20230810,135200,15824181280,12830,12810,12830,12800,558
20230810,135100,15817036810,12800,12820,12820,12800,726
20230810,135000,15807743440,12810,12860,12860,12810,655
20230810,134900,15799345910,12860,12840,12860,12830,245
20230810,134800,15796202030,12850,12850,12860,12850,214
20230810,134700,15793452120,12840,12840,12850,12840,39
20230810,134600,15792951330,12840,12850,12850,12830,34
20230810,134500,15792514680,12840,12850,12850,12840,4
20230810,134400,15792463290,12860,12820,12860,12820,508
20230810,134300,15785949230,12830,12800,12830,12800,709
20230810,134200,15776869480,12810,12830,12830,12810,115
20230810,134100,15775396180,12830,12830,12830,12800,692
20230810,134000,15766521790,12830,12880,12880,12800,164
20230810,133900,15764420220,12880,12810,12890,12800,433
20230810,133800,15758871920,12850,12800,12890,12750,1559
20230810,133700,15738926160,12800,12860,12870,12790,299
20230810,133600,15735087050,12860,12850,12860,12770,534
20230810,133500,15728251910,12850,12850,12860,12790,422
20230810,133400,15722839120,12850,12840,12850,12780,2504
20230810,133300,15690751210,12870,12900,12900,12840,166
20230810,133200,15688618020,12900,12850,12900,12850,6
20230810,133100,15688540790,12840,12890,12900,12840,128
20230810,133000,15686894290,12900,12900,12900,12820,12
20230810,132900,15686739890,12810,12860,12920,12810,1432
20230810,132800,15668333490,12860,12830,12860,12830,50
20230810,132700,15667691270,12860,12860,12860,12820,31
20230810,132600,15667292770,12860,12850,12860,12810,257
20230810,132500,15663991340,12850,12800,12850,12800,21
20230810,132400,15663722280,12800,12820,12820,12790,144
20230810,132300,15661880120,12820,12820,12820,12820,17
20230810,132200,15661662180,12790,12800,12820,12790,532
20230810,132100,15654853130,12800,12800,12800,12800,562
20230810,132000,15647659530,12800,12820,12820,12800,177
20230810,131900,15645392350,12810,12820,12820,12810,83
20230810,131800,15644328560,12810,12800,12810,12800,646
20230810,131700,15636055990,12800,12800,12810,12800,180
20230810,131600,15633750460,12800,12810,12810,12780,119
20230810,131500,15632226600,12810,12750,12810,12750,319
20230810,131400,15628143650,12750,12720,12750,12720,643
20230810,131300,15619950160,12710,12710,12750,12700,570
20230810,131200,15612693350,12710,12760,12800,12710,600
20230810,131100,15605045350,12750,12810,12810,12700,2352
20230810,131000,15575051350,12800,12890,12890,12800,3957
20230810,130900,15524247480,12900,12900,12900,12890,535
20230810,130800,15517346790,12900,12900,12910,12900,763
20230810,130700,15507502120,12910,12940,12940,12900,13
20230810,130600,15507334360,12900,12940,12940,12900,982
20230810,130500,15494649280,12930,12950,12950,12930,510
20230810,130400,15488053740,12950,12960,12960,12950,322
20230810,130300,15483881110,12960,12980,12990,12960,447
20230810,130200,15478084720,12990,13000,13000,12990,729
20230810,130100,15468607970,13010,13010,13070,13000,288
20230810,130000,15464861280,13010,13050,13050,13010,1251
20230810,125900,15448570650,13050,13030,13100,13010,392
20230810,125800,15443458490,13030,13020,13030,13000,604
20230810,125700,15435600890,13000,13010,13020,12990,319
20230810,125600,15431454380,13000,12980,13020,12980,79
20230810,125500,15430427310,12970,12920,13030,12920,3995
20230810,125400,15378671530,12920,12870,12920,12870,836
20230810,125300,15367906650,12880,12880,12880,12880,279
20230810,125200,15364313130,12870,12900,12900,12870,812
20230810,125100,15353853050,12900,12870,12930,12870,2208
20230810,125000,15325402480,12880,12890,12930,12870,1191
20230810,124900,15310063110,12880,12890,12930,12880,348
20230810,124800,15305575470,12910,12950,12950,12870,1245
20230810,124700,15289523220,12940,12920,12950,12920,946
20230810,124600,15277278290,12920,12900,12920,12880,885
20230810,124500,15265871530,12900,12870,12940,12860,1090
20230810,124400,15251841180,12870,12970,12970,12870,2428
20230810,124300,15220474500,12980,12990,12990,12970,117
20230810,124200,15218956720,12990,12920,12990,12910,1554
20230810,124100,15198852950,12920,13010,13010,12920,1270
20230810,124000,15182393450,13010,13010,13010,12990,906
20230810,123900,15170614640,13020,12990,13030,12970,1537
20230810,123800,15150632670,12990,13100,13100,12920,6731
20230810,123700,15063009290,13120,13100,13130,13090,617
20230810,123600,15054919920,13100,13090,13150,13090,1762
20230810,123500,15031827350,13150,13200,13200,13080,7750
20230810,123400,14929824490,13190,13290,13290,13190,5652
20230810,123300,14855131010,13250,13290,13340,13250,4112
20230810,123200,14800519820,13290,13300,13300,13270,3748
20230810,123100,14750730490,13320,13410,13510,13300,10424
20230810,123000,14611240060,13450,13220,13550,13220,16605
20230810,122900,14388100770,13190,13280,13300,13180,7728
20230810,122800,14285791920,13300,13490,13540,13280,13032
20230810,122700,14111719930,13480,13400,13550,13030,24203
20230810,122600,13786836160,13410,12950,13410,12950,16073
20230810,122500,13575774140,12950,12900,12970,12900,1559
20230810,122400,13555577450,12900,12880,12970,12870,6098
20230810,122300,13476783790,12850,12860,12880,12850,561
20230810,122200,13469563400,12860,12840,12870,12840,465
20230810,122100,13463583950,12840,12830,12850,12810,892
20230810,122000,13452138600,12830,12840,12870,12830,615
20230810,121900,13444241930,12830,12830,12900,12820,7531
20230810,121800,13347363470,12820,12720,12820,12720,3542
20230810,121700,13302185090,12720,12720,12740,12670,1992
20230810,121600,13276843010,12720,12670,12720,12670,1169
20230810,121500,13261997810,12670,12640,12670,12640,1045
20230810,121400,13248763040,12650,12630,12650,12620,968
20230810,121300,13236540780,12620,12620,12630,12610,891
20230810,121200,13225299210,12620,12610,12620,12600,603
20230810,121100,13217696440,12620,12610,12620,12610,854
20230810,121000,13206925690,12620,12610,12620,12600,603
20230810,120900,13199321850,12610,12610,12610,12610,40
20230810,120800,13198817450,12610,12590,12610,12570,1245
20230810,120700,13183134690,12590,12610,12610,12590,58
20230810,120600,13182403890,12610,12570,12610,12570,170
20230810,120500,13180266350,12570,12570,12570,12570,160
20230810,120400,13178255150,12550,12550,12550,12550,0
20230810,120300,13178255150,12550,12560,12560,12550,555
20230810,120200,13171288610,12570,12580,12580,12570,724
20230810,120100,13162183040,12590,12600,12600,12590,195
20230810,120000,13159726320,12620,12590,12620,12590,134
20230810,115900,13158038340,12630,12600,12630,12580,208
20230810,115800,13155419650,12600,12640,12640,12600,402
20230810,115700,13150352280,12640,12640,12640,12640,66
20230810,115600,13149518040,12640,12620,12640,12610,88
20230810,115500,13148407810,12620,12620,12620,12620,157
20230810,115400,13146426470,12620,12620,12630,12620,152
20230810,115300,13144508220,12620,12620,12620,12610,667
20230810,115200,13136096220,12640,12630,12640,12610,780
20230810,115100,13126238960,12640,12630,12650,12630,452
20230810,115000,13120528360,12630,12600,12630,12600,1265
20230810,114900,13104579070,12600,12570,12600,12570,1060
20230810,114800,13091245310,12560,12560,12570,12560,310
20230810,114700,13087351660,12550,12550,12550,12550,104
20230810,114600,13086046460,12550,12550,12550,12530,372
20230810,114500,13081380060,12550,12520,12550,12520,525
20230810,114400,13074799360,12520,12490,12520,12490,312
20230810,114300,13070894390,12490,12480,12490,12480,1576
20230810,114200,13051225080,12480,12500,12510,12480,1200
20230810,114100,13036234250,12510,12500,12510,12500,574
20230810,114000,13029059170,12510,12510,12510,12510,410
20230810,113900,13023930070,12510,12520,12520,12510,88
20230810,113800,13022828690,12510,12500,12520,12500,228
20230810,113700,13019976800,12500,12520,12520,12500,1187
20230810,113600,13005132500,12500,12530,12540,12500,2728
20230810,113500,12970954900,12510,12510,12510,12510,54
20230810,113400,12970279360,12510,12510,12530,12500,168
20230810,113300,12968176550,12510,12530,12530,12510,561
20230810,113200,12961152250,12530,12530,12530,12530,318
20230810,113100,12957167710,12500,12530,12530,12500,305
20230810,113000,12953349610,12530,12520,12530,12520,44
20230810,112900,12952798590,12520,12530,12530,12520,236
20230810,112800,12949841520,12530,12520,12530,12480,2031
20230810,112700,12924431830,12510,12500,12520,12490,945
20230810,112600,12912616610,12490,12510,12510,12480,1636
20230810,112500,12892173660,12520,12510,12520,12510,929
20230810,112400,12880550690,12510,12510,12510,12500,440
20230810,112300,12875048400,12510,12500,12510,12500,7682
20230810,112200,12779020130,12510,12520,12520,12510,1692
20230810,112100,12757852050,12520,12520,12540,12520,709
20230810,112000,12748974350,12520,12550,12550,12520,920
20230810,111900,12737451170,12550,12550,12560,12540,1006
20230810,111800,12724825800,12550,12560,12560,12550,2101
20230810,111700,12698456560,12560,12560,12560,12560,384
20230810,111600,12693633520,12560,12570,12580,12550,337
20230810,111500,12689398720,12570,12540,12580,12530,3455
20230810,111400,12646036970,12540,12530,12540,12520,1293
20230810,111300,12629832920,12520,12570,12580,12520,2924
20230810,111200,12593144510,12580,12590,12590,12570,957
20230810,111100,12581106880,12600,12600,12610,12600,3807
20230810,111000,12533132990,12600,12640,12640,12600,4013
20230810,110900,12482518250,12640,12670,12670,12640,12
20230810,110800,12482366270,12630,12630,12650,12630,109
20230810,110700,12480988680,12650,12650,12660,12620,919
20230810,110600,12469364610,12620,12650,12650,12620,3032
20230810,110500,12431060940,12690,12660,12690,12650,778
20230810,110400,12421207310,12650,12660,12690,12650,510
20230810,110300,12414743300,12700,12670,12710,12650,734
20230810,110200,12405447560,12710,12670,12710,12660,276
20230810,110100,12401946330,12660,12700,12700,12660,727
20230810,110000,12392736140,12710,12720,12720,12700,662
20230810,105900,12384327280,12710,12700,12710,12700,950
20230810,105800,12372258360,12680,12660,12680,12660,932
20230810,105700,12360448220,12660,12660,12660,12660,113
20230810,105600,12359017640,12670,12670,12670,12650,1093
20230810,105500,12345182430,12660,12700,12700,12660,1134
20230810,105400,12330818960,12670,12690,12700,12660,1212
20230810,105300,12315456910,12700,12690,12710,12660,2167
20230810,105200,12287985600,12680,12680,12700,12670,887
20230810,105100,12276739930,12680,12710,12710,12680,782
20230810,105000,12266814560,12710,12690,12710,12690,983
20230810,104900,12254329820,12690,12700,12700,12690,483
20230810,104800,12248200280,12700,12690,12700,12680,558
20230810,104700,12241118480,12690,12690,12700,12680,503
20230810,104600,12234734170,12680,12700,12700,12680,972
20230810,104500,12222398350,12700,12700,12700,12670,356
20230810,104400,12217885050,12700,12670,12710,12660,387
20230810,104300,12212981660,12670,12660,12710,12660,770
20230810,104200,12203230100,12690,12660,12690,12660,827
20230810,104100,12192742430,12660,12680,12690,12660,618
20230810,104000,12184914480,12680,12710,12710,12670,1967
20230810,103900,12159957940,12720,12730,12740,12720,752
20230810,103800,12150391180,12730,12700,12730,12690,1514
20230810,103700,12131135780,12700,12700,12700,12700,293
20230810,103600,12127414680,12700,12700,12700,12690,193
20230810,103500,12124964580,12700,12710,12710,12690,161
20230810,103400,12122921020,12680,12710,12720,12680,2376
20230810,103300,12092748790,12710,12680,12730,12680,4325
20230810,103200,12037819570,12680,12660,12680,12660,994
20230810,103100,12025224560,12630,12670,12680,12630,2189
20230810,103000,11997562030,12640,12620,12690,12610,4302
20230810,102900,11943217560,12620,12660,12660,12610,4290
20230810,102800,11888987050,12670,12650,12670,12650,931
20230810,102700,11877205030,12650,12640,12700,12630,5255
20230810,102600,11810693620,12640,12690,12690,12640,1028
20230810,102500,11797691810,12700,12750,12750,12630,5967
20230810,102400,11722028470,12760,12760,12780,12700,3374
20230810,102300,11679097060,12760,12800,12800,12740,4152
20230810,102200,11626126760,12800,12810,12820,12800,1684
20230810,102100,11604552870,12820,12880,12880,12800,7431
20230810,102000,11509218540,12880,12890,12890,12870,352
20230810,101900,11504686150,12890,12870,12900,12870,3363
20230810,101800,11461384650,12870,12900,12920,12870,4763
20230810,101700,11400007000,12910,12920,12920,12910,241
20230810,101600,11396893430,12910,12910,12940,12900,459
20230810,101500,11390966490,12940,12940,12940,12900,570
20230810,101400,11383592690,12940,12940,12940,12870,949
20230810,101300,11371350540,12870,12940,12940,12870,9862
20230810,101200,11244117300,12930,12930,13000,12910,4103
20230810,101100,11191071880,12930,12970,12970,12920,2064
20230810,101000,11164363660,13000,12930,13000,12930,586
20230810,100900,11156779730,12930,12940,12950,12930,1891
20230810,100800,11132321650,12950,12950,12960,12940,3630
20230810,100700,11085318260,12950,13010,13010,12950,2168
20230810,100600,11057187740,13010,13030,13030,13000,2616
20230810,100500,11023132020,13030,13050,13050,13030,2196
20230810,100400,10994508450,13050,13160,13160,13030,2617
20230810,100300,10960323610,13160,13110,13160,13090,1388
20230810,100200,10942122350,13190,13110,13190,13100,1007
20230810,100100,10928912000,13100,13170,13170,13100,2652
20230810,100000,10894134480,13160,13140,13190,13140,1745
20230810,095900,10871172390,13130,13220,13220,13130,1598
20230810,095800,10850131740,13210,13260,13300,13090,12083
20230810,095700,10690522560,13260,13070,13260,13040,9219
20230810,095600,10569392670,13060,13030,13080,13030,135
20230810,095500,10567628560,13020,13010,13090,12990,3250
20230810,095400,10525311790,13000,12990,13000,12960,1622
20230810,095300,10504238410,12990,12980,13000,12920,2437
20230810,095200,10472687320,12980,12970,12990,12910,3696
20230810,095100,10424863860,12970,13010,13010,12940,6691
20230810,095000,10338037730,13030,13030,13050,13010,1049
20230810,094900,10324371880,13010,13020,13070,13010,1562
20230810,094800,10304025930,13030,13080,13100,13030,5197
20230810,094700,10236105750,13080,13030,13080,13030,540
20230810,094600,10229056880,13030,13120,13140,13020,4311
20230810,094500,10172648790,13120,13140,13160,13040,4228
20230810,094400,10117273400,13080,12980,13130,12980,7839
20230810,094300,10014846440,12980,12990,13000,12970,2049
20230810,094200,9988250850,13000,12960,13010,12960,1188
20230810,094100,9972837000,12960,12980,13020,12950,2232
20230810,094000,9943876490,13000,13030,13030,12960,4359
20230810,093900,9887224820,13010,12980,13040,12970,5239
20230810,093800,9819123230,12980,12940,12980,12930,1282
20230810,093700,9802509590,12930,12920,12960,12910,928
20230810,093600,9790490250,12950,12940,12960,12920,2310
20230810,093500,9760601560,12940,12910,12950,12910,1548
20230810,093400,9740579310,12910,13040,13040,12890,3311
20230810,093300,9697745620,13010,12960,13050,12960,7585
20230810,093200,9599153890,12940,12890,12970,12860,9652
20230810,093100,9474521760,12890,12910,12960,12880,6034
20230810,093000,9396699290,12910,13040,13070,12860,15243
20230810,092900,9199310250,13030,13050,13080,13000,10948
20230810,092800,9056711660,13040,13120,13180,13040,14019
20230810,092700,8873132650,13110,13230,13240,13100,9526
20230810,092600,8747978790,13190,13180,13240,13160,2981
20230810,092500,8708635640,13170,13200,13200,13140,3567
20230810,092400,8661673490,13150,13200,13270,13150,3966
20230810,092300,8609253810,13190,13230,13270,13110,9600
20230810,092200,8482997470,13170,13210,13230,13100,14630
20230810,092100,8290493310,13210,13440,13440,13200,23070
20230810,092000,7983287580,13430,13430,13480,13400,6422
20230810,091900,7897032590,13430,13500,13500,13420,9708
20230810,091800,7766358520,13490,13410,13500,13400,4265
20230810,091700,7708985330,13400,13420,13480,13400,15406
20230810,091600,7502169870,13410,13460,13460,13400,11483
20230810,091500,7348009860,13470,13550,13560,13470,21127
20230810,091400,7062989360,13520,13400,13700,13400,11597
20230810,091300,6906332520,13400,13620,13620,13400,34584
20230810,091200,6439510750,13620,13660,13690,13600,19318
20230810,091100,6176166020,13690,13810,13850,13600,21297
20230810,091000,5884218420,13740,13860,13930,13610,22869
20230810,090900,5569956250,13860,13870,14000,13730,35152
20230810,090800,5081602580,13870,14110,14230,13870,42256
20230810,090700,4488255260,14150,13990,14330,13970,78322
20230810,090600,3382481890,13990,13270,14020,13260,62134
20230810,090500,2528735240,13280,13460,13480,13270,21448
20230810,090400,2242437320,13460,13560,13660,13380,45486
20230810,090300,1627209560,13580,13250,13700,13220,46465
20230810,090200,998965450,13230,13700,13710,13100,73673
20230810,090100,0,12040,12040,12040,12040,0
20230810,090000,0,12040,12040,12040,12040,0