KissMeData/082270/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193600,1138075140,12810,12810,12810,12810,5725
20230810,193500,1138075140,12810,12810,12810,12810,0
20230810,193400,1138075140,12810,12810,12810,12810,0
20230810,193300,1138075140,12810,12810,12810,12810,0
20230810,193200,1138075140,12810,12810,12810,12810,0
20230810,193100,1138075140,12810,12810,12810,12810,0
20230810,193000,1138075140,12810,12810,12810,12810,0
20230810,192900,1138075140,12810,12810,12810,12810,0
20230810,192800,1138075140,12810,12810,12810,12810,0
20230810,192700,1138075140,12810,12810,12810,12810,0
20230810,192600,1138075140,12810,12810,12810,12810,0
20230810,192500,1138075140,12810,12810,12810,12810,0
20230810,192400,1138075140,12810,12810,12810,12810,0
20230810,192300,1138075140,12810,12810,12810,12810,0
20230810,192200,1138075140,12810,12810,12810,12810,0
20230810,192100,1138075140,12810,12810,12810,12810,0
20230810,192000,1138075140,12810,12810,12810,12810,0
20230810,191900,1138075140,12810,12810,12810,12810,0
20230810,191800,1138075140,12810,12810,12810,12810,0
20230810,191700,1138075140,12810,12810,12810,12810,0
20230810,191600,1138075140,12810,12810,12810,12810,0
20230810,191500,1138075140,12810,12810,12810,12810,0
20230810,191400,1138075140,12810,12810,12810,12810,0
20230810,191300,1138075140,12810,12810,12810,12810,0
20230810,191200,1138075140,12810,12810,12810,12810,0
20230810,191100,1138075140,12810,12810,12810,12810,0
20230810,191000,1138075140,12810,12810,12810,12810,0
20230810,190900,1138075140,12810,12810,12810,12810,0
20230810,190800,1138075140,12810,12810,12810,12810,0
20230810,190700,1138075140,12810,12810,12810,12810,0
20230810,190600,1138075140,12810,12810,12810,12810,5725
20230810,190500,1138075140,12810,12810,12810,12810,0
20230810,190400,1138075140,12810,12810,12810,12810,0
20230810,190300,1138075140,12810,12810,12810,12810,0
20230810,190200,1138075140,12810,12810,12810,12810,0
20230810,190100,1138075140,12810,12810,12810,12810,0
20230810,190000,1138075140,12810,12810,12810,12810,0
20230810,185900,1138075140,12810,12810,12810,12810,0
20230810,185800,1138075140,12810,12810,12810,12810,0
20230810,185700,1138075140,12810,12810,12810,12810,0
20230810,185600,1138075140,12810,12810,12810,12810,0
20230810,185500,1138075140,12810,12810,12810,12810,0
20230810,185400,1138075140,12810,12810,12810,12810,0
20230810,185300,1138075140,12810,12810,12810,12810,0
20230810,185200,1138075140,12810,12810,12810,12810,0
20230810,185100,1138075140,12810,12810,12810,12810,0
20230810,185000,1138075140,12810,12810,12810,12810,0
20230810,184900,1138075140,12810,12810,12810,12810,0
20230810,184800,1138075140,12810,12810,12810,12810,0
20230810,184700,1138075140,12810,12810,12810,12810,0
20230810,184600,1138075140,12810,12810,12810,12810,0
20230810,184500,1138075140,12810,12810,12810,12810,0
20230810,184400,1138075140,12810,12810,12810,12810,0
20230810,184300,1138075140,12810,12810,12810,12810,0
20230810,184200,1138075140,12810,12810,12810,12810,0
20230810,184100,1138075140,12810,12810,12810,12810,0
20230810,184000,1138075140,12810,12810,12810,12810,0
20230810,183900,1138075140,12810,12810,12810,12810,0
20230810,183800,1138075140,12810,12810,12810,12810,0
20230810,183700,1138075140,12810,12810,12810,12810,0
20230810,183600,1138075140,12810,12810,12810,12810,5725
20230810,183500,1138075140,12810,12810,12810,12810,0
20230810,183400,1138075140,12810,12810,12810,12810,0
20230810,183300,1138075140,12810,12810,12810,12810,0
20230810,183200,1138075140,12810,12810,12810,12810,0
20230810,183100,1138075140,12810,12810,12810,12810,0
20230810,183000,1138075140,12810,12810,12810,12810,0
20230810,182900,1138075140,12810,12810,12810,12810,0
20230810,182800,1138075140,12810,12810,12810,12810,0
20230810,182700,1138075140,12810,12810,12810,12810,0
20230810,182600,1138075140,12810,12810,12810,12810,0
20230810,182500,1138075140,12810,12810,12810,12810,0
20230810,182400,1138075140,12810,12810,12810,12810,0
20230810,182300,1138075140,12810,12810,12810,12810,0
20230810,182200,1138075140,12810,12810,12810,12810,0
20230810,182100,1138075140,12810,12810,12810,12810,0
20230810,182000,1138075140,12810,12810,12810,12810,0
20230810,181900,1138075140,12810,12810,12810,12810,0
20230810,181800,1138075140,12810,12810,12810,12810,0
20230810,181700,1138075140,12810,12810,12810,12810,0
20230810,181600,1138075140,12810,12810,12810,12810,0
20230810,181500,1138075140,12810,12810,12810,12810,0
20230810,181400,1138075140,12810,12810,12810,12810,0
20230810,181300,1138075140,12810,12810,12810,12810,0
20230810,181200,1138075140,12810,12810,12810,12810,0
20230810,181100,1138075140,12810,12810,12810,12810,0
20230810,181000,1138075140,12810,12810,12810,12810,0
20230810,180900,1138075140,12810,12810,12810,12810,0
20230810,180800,1138075140,12810,12810,12810,12810,0
20230810,180700,1138075140,12810,12810,12810,12810,0
20230810,180600,1138075140,12810,12810,12810,12810,5725
20230810,180500,1138075140,12810,12810,12810,12810,0
20230810,180400,1138075140,12810,12810,12810,12810,0
20230810,180300,1138075140,12810,12810,12810,12810,0
20230810,180200,1138075140,12810,12810,12810,12810,0
20230810,180100,1138075140,12810,12810,12810,12810,0
20230810,180000,1138075140,12810,12810,12810,12810,0
20230810,175900,1138075140,12810,12810,12810,12810,0
20230810,175800,1138075140,12810,12810,12810,12810,0
20230810,175700,1138075140,12810,12810,12810,12810,0
20230810,175600,1138075140,12810,12810,12810,12810,0
20230810,175500,1138075140,12810,12810,12810,12810,0
20230810,175400,1138075140,12810,12810,12810,12810,0
20230810,175300,1138075140,12810,12810,12810,12810,0
20230810,175200,1138075140,12810,12810,12810,12810,0
20230810,175100,1138075140,12810,12810,12810,12810,0
20230810,175000,1138075140,12810,12810,12810,12810,0
20230810,174900,1138075140,12810,12810,12810,12810,0
20230810,174800,1138075140,12810,12810,12810,12810,0
20230810,174700,1138075140,12810,12810,12810,12810,0
20230810,174600,1138075140,12810,12810,12810,12810,0
20230810,174500,1138075140,12810,12810,12810,12810,0
20230810,174400,1138075140,12810,12810,12810,12810,0
20230810,174300,1138075140,12810,12810,12810,12810,0
20230810,174200,1138075140,12810,12810,12810,12810,0
20230810,174100,1138075140,12810,12810,12810,12810,0
20230810,174000,1138075140,12810,12810,12810,12810,0
20230810,173900,1138075140,12810,12810,12810,12810,0
20230810,173800,1138075140,12810,12810,12810,12810,0
20230810,173700,1138075140,12810,12810,12810,12810,0
20230810,173600,1138075140,12810,12810,12810,12810,5725
20230810,173500,1138075140,12810,12810,12810,12810,0
20230810,173400,1138075140,12810,12810,12810,12810,0
20230810,173300,1138075140,12810,12810,12810,12810,0
20230810,173200,1138075140,12810,12810,12810,12810,0
20230810,173100,1138075140,12810,12810,12810,12810,0
20230810,173000,1138075140,12810,12810,12810,12810,0
20230810,172900,1138075140,12810,12810,12810,12810,0
20230810,172800,1138075140,12810,12810,12810,12810,0
20230810,172700,1138075140,12810,12810,12810,12810,0
20230810,172600,1138075140,12810,12810,12810,12810,0
20230810,172500,1138075140,12810,12810,12810,12810,0
20230810,172400,1138075140,12810,12810,12810,12810,0
20230810,172300,1138075140,12810,12810,12810,12810,0
20230810,172200,1138075140,12810,12810,12810,12810,0
20230810,172100,1138075140,12810,12810,12810,12810,0
20230810,172000,1138075140,12810,12810,12810,12810,0
20230810,171900,1138075140,12810,12810,12810,12810,0
20230810,171800,1138075140,12810,12810,12810,12810,0
20230810,171700,1138075140,12810,12810,12810,12810,0
20230810,171600,1138075140,12810,12810,12810,12810,0
20230810,171500,1138075140,12810,12810,12810,12810,0
20230810,171400,1138075140,12810,12810,12810,12810,0
20230810,171300,1138075140,12810,12810,12810,12810,0
20230810,171200,1138075140,12810,12810,12810,12810,0
20230810,171100,1138075140,12810,12810,12810,12810,0
20230810,171000,1138075140,12810,12810,12810,12810,0
20230810,170900,1138075140,12810,12810,12810,12810,0
20230810,170800,1138075140,12810,12810,12810,12810,0
20230810,170700,1138075140,12810,12810,12810,12810,0
20230810,170600,1138075140,12810,12810,12810,12810,5725
20230810,170500,1138075140,12810,12810,12810,12810,0
20230810,170400,1138075140,12810,12810,12810,12810,0
20230810,170300,1138075140,12810,12810,12810,12810,0
20230810,170200,1138075140,12810,12810,12810,12810,0
20230810,170100,1138075140,12810,12810,12810,12810,0
20230810,170000,1138075140,12810,12810,12810,12810,0
20230810,165900,1138075140,12810,12810,12810,12810,0
20230810,165800,1138075140,12810,12810,12810,12810,0
20230810,165700,1138075140,12810,12810,12810,12810,0
20230810,165600,1138075140,12810,12810,12810,12810,0
20230810,165500,1138075140,12810,12810,12810,12810,0
20230810,165400,1138075140,12810,12810,12810,12810,0
20230810,165300,1138075140,12810,12810,12810,12810,0
20230810,165200,1138075140,12810,12810,12810,12810,0
20230810,165100,1138075140,12810,12810,12810,12810,0
20230810,165000,1138075140,12810,12810,12810,12810,0
20230810,164900,1138075140,12810,12810,12810,12810,0
20230810,164800,1138075140,12810,12810,12810,12810,0
20230810,164700,1138075140,12810,12810,12810,12810,0
20230810,164600,1138075140,12810,12810,12810,12810,0
20230810,164500,1138075140,12810,12810,12810,12810,0
20230810,164400,1138075140,12810,12810,12810,12810,0
20230810,164300,1138075140,12810,12810,12810,12810,0
20230810,164200,1138075140,12810,12810,12810,12810,0
20230810,164100,1138075140,12810,12810,12810,12810,0
20230810,164000,1138075140,12810,12810,12810,12810,0
20230810,163900,1138075140,12810,12810,12810,12810,0
20230810,163800,1138075140,12810,12810,12810,12810,0
20230810,163700,1138075140,12810,12810,12810,12810,0
20230810,163600,1138075140,12810,12810,12810,12810,5725
20230810,163500,1138075140,12810,12810,12810,12810,0
20230810,163400,1138075140,12810,12810,12810,12810,0
20230810,163300,1138075140,12810,12810,12810,12810,0
20230810,163200,1138075140,12810,12810,12810,12810,0
20230810,163100,1138075140,12810,12810,12810,12810,0
20230810,163000,1138075140,12810,12810,12810,12810,0
20230810,162900,1138075140,12810,12810,12810,12810,0
20230810,162800,1138075140,12810,12810,12810,12810,0
20230810,162700,1138075140,12810,12810,12810,12810,0
20230810,162600,1138075140,12810,12810,12810,12810,0
20230810,162500,1138075140,12810,12810,12810,12810,0
20230810,162400,1138075140,12810,12810,12810,12810,0
20230810,162300,1138075140,12810,12810,12810,12810,0
20230810,162200,1138075140,12810,12810,12810,12810,0
20230810,162100,1138075140,12810,12810,12810,12810,0
20230810,162000,1138075140,12810,12810,12810,12810,0
20230810,161900,1138075140,12810,12810,12810,12810,0
20230810,161800,1138075140,12810,12810,12810,12810,0
20230810,161700,1138075140,12810,12810,12810,12810,0
20230810,161600,1138075140,12810,12810,12810,12810,0
20230810,161500,1138075140,12810,12810,12810,12810,0
20230810,161400,1138075140,12810,12810,12810,12810,0
20230810,161300,1138075140,12810,12810,12810,12810,0
20230810,161200,1138075140,12810,12810,12810,12810,0
20230810,161100,1138075140,12810,12810,12810,12810,0
20230810,161000,1138075140,12810,12810,12810,12810,0
20230810,160900,1138075140,12810,12810,12810,12810,0
20230810,160800,1138075140,12810,12810,12810,12810,0
20230810,160700,1138075140,12810,12810,12810,12810,0
20230810,160600,1138075140,12810,12810,12810,12810,5725
20230810,160500,1138075140,12810,12810,12810,12810,0
20230810,160400,1138075140,12810,12810,12810,12810,0
20230810,160300,1138075140,12810,12810,12810,12810,0
20230810,160200,1138075140,12810,12810,12810,12810,0
20230810,160100,1138075140,12810,12810,12810,12810,0
20230810,160000,1138075140,12810,12810,12810,12810,0
20230810,155900,1138075140,12810,12810,12810,12810,0
20230810,155800,1138075140,12810,12810,12810,12810,0
20230810,155700,1138075140,12810,12810,12810,12810,0
20230810,155600,1138075140,12810,12810,12810,12810,0
20230810,155500,1138075140,12810,12810,12810,12810,0
20230810,155400,1138075140,12810,12810,12810,12810,0
20230810,155300,1138075140,12810,12810,12810,12810,0
20230810,155200,1138075140,12810,12810,12810,12810,0
20230810,155100,1138075140,12810,12810,12810,12810,0
20230810,155000,1138075140,12810,12810,12810,12810,0
20230810,154900,1138075140,12810,12810,12810,12810,0
20230810,154800,1138075140,12810,12810,12810,12810,0
20230810,154700,1138075140,12810,12810,12810,12810,0
20230810,154600,1138075140,12810,12810,12810,12810,0
20230810,154500,1138075140,12810,12810,12810,12810,0
20230810,154400,1138075140,12810,12810,12810,12810,0
20230810,154300,1138075140,12810,12810,12810,12810,0
20230810,154200,1138075140,12810,12810,12810,12810,0
20230810,154100,1138075140,12810,12810,12810,12810,0
20230810,154000,1138075140,12810,12810,12810,12810,0
20230810,153900,1138075140,12810,12810,12810,12810,0
20230810,153800,1138075140,12810,12810,12810,12810,0
20230810,153700,1138075140,12810,12810,12810,12810,0
20230810,153600,1138075140,12810,12810,12810,12810,5725
20230810,153500,1138075140,12810,12810,12810,12810,0
20230810,153400,1138075140,12810,12810,12810,12810,0
20230810,153300,1138075140,12810,12810,12810,12810,0
20230810,153200,1138075140,12810,12810,12810,12810,0
20230810,153100,1138075140,12810,12810,12810,12810,0
20230810,153000,1138075140,12810,12810,12810,12810,5725
20230810,152900,1064737890,12780,12780,12780,12780,0
20230810,152800,1064737890,12780,12780,12780,12780,0
20230810,152700,1064737890,12780,12780,12780,12780,0
20230810,152600,1064737890,12780,12780,12780,12780,0
20230810,152500,1064737890,12780,12780,12780,12780,0
20230810,152400,1064737890,12780,12780,12780,12780,0
20230810,152300,1064737890,12780,12780,12780,12780,0
20230810,152200,1064737890,12780,12780,12780,12780,0
20230810,152100,1064737890,12780,12780,12780,12780,0
20230810,152000,1064737890,12780,12780,12780,12780,0
20230810,151900,1064737890,12780,12760,12780,12760,1377
20230810,151800,1047153560,12760,12760,12760,12760,4
20230810,151700,1047102520,12770,12770,12770,12770,4
20230810,151600,1047051440,12770,12760,12770,12760,11
20230810,151500,1046911010,12770,12770,12770,12770,21
20230810,151400,1046642840,12770,12760,12770,12760,77
20230810,151300,1045659810,12760,12760,12760,12760,528
20230810,151200,1038922530,12760,12760,12760,12760,300
20230810,151100,1035094530,12760,12760,12760,12760,300
20230810,151000,1031266530,12760,12760,12760,12760,473
20230810,150900,1025231050,12760,12760,12760,12760,20
20230810,150800,1024975850,12760,12760,12760,12760,692
20230810,150700,1016145930,12770,12770,12770,12770,1766
20230810,150600,993594110,12770,12780,12780,12770,210
20230810,150500,990912310,12780,12780,12780,12780,0
20230810,150400,990912310,12780,12770,12780,12770,101
20230810,150300,989622530,12770,12770,12770,12770,3
20230810,150200,989584220,12770,12770,12770,12770,0
20230810,150100,989584220,12770,12770,12770,12770,213
20230810,150000,986864210,12770,12770,12770,12770,2836
20230810,145900,950648490,12780,12780,12780,12780,0
20230810,145800,950648490,12780,12780,12780,12780,0
20230810,145700,950648490,12780,12780,12780,12780,29
20230810,145600,950277870,12780,12780,12780,12780,0
20230810,145500,950277870,12780,12780,12780,12780,0
20230810,145400,950277870,12780,12780,12780,12780,0
20230810,145300,950277870,12780,12780,12780,12780,0
20230810,145200,950277870,12780,12780,12780,12780,0
20230810,145100,950277870,12780,12780,12780,12780,0
20230810,145000,950277870,12780,12780,12780,12780,0
20230810,144900,950277870,12780,12780,12780,12780,0
20230810,144800,950277870,12780,12780,12780,12770,230
20230810,144700,947338510,12770,12770,12770,12770,63
20230810,144600,946534000,12770,12770,12770,12770,0
20230810,144500,946534000,12770,12770,12770,12770,20
20230810,144400,946278600,12770,12770,12770,12770,0
20230810,144300,946278600,12770,12770,12770,12770,0
20230810,144200,946278600,12770,12770,12770,12770,72
20230810,144100,945359160,12770,12770,12770,12770,200
20230810,144000,942805160,12770,12770,12770,12770,200
20230810,143900,940251160,12770,12770,12770,12770,100
20230810,143800,938974160,12770,12770,12770,12770,272
20230810,143700,935500720,12770,12770,12770,12770,170
20230810,143600,933329820,12780,12770,12780,12770,347
20230810,143500,928898110,12780,12780,12780,12780,0
20230810,143400,928898110,12780,12780,12780,12780,182
20230810,143300,926572150,12790,12790,12790,12790,1039
20230810,143200,913283340,12790,12790,12790,12790,0
20230810,143100,913283340,12790,12790,12790,12790,0
20230810,143000,913283340,12790,12790,12790,12790,87
20230810,142900,912170610,12790,12790,12790,12790,104
20230810,142800,910840450,12790,12790,12790,12790,165
20230810,142700,908730100,12780,12770,12780,12770,425
20230810,142600,903299190,12770,12770,12780,12770,1360
20230810,142500,885921270,12760,12760,12760,12760,1
20230810,142400,885908510,12760,12760,12760,12760,153
20230810,142300,883956230,12750,12750,12750,12750,295
20230810,142200,880194980,12740,12740,12740,12740,0
20230810,142100,880194980,12740,12730,12740,12730,345
20230810,142000,875801980,12720,12720,12720,12720,0
20230810,141900,875801980,12720,12720,12720,12720,0
20230810,141800,875801980,12720,12720,12720,12720,106
20230810,141700,874453660,12720,12720,12720,12720,237
20230810,141600,871439020,12720,12720,12720,12720,270
20230810,141500,868004620,12720,12710,12720,12710,279
20230810,141400,864457090,12700,12700,12700,12700,0
20230810,141300,864457090,12700,12710,12710,12700,99
20230810,141200,863199500,12710,12710,12710,12710,5
20230810,141100,863135950,12710,12710,12710,12710,65
20230810,141000,862309800,12710,12710,12710,12710,49
20230810,140900,861687010,12700,12700,12700,12700,216
20230810,140800,858943810,12700,12700,12700,12700,5
20230810,140700,858880310,12710,12710,12710,12710,327
20230810,140600,854724140,12710,12710,12710,12710,0
20230810,140500,854724140,12710,12710,12710,12710,100
20230810,140400,853453140,12710,12710,12710,12710,358
20230810,140300,848902960,12710,12710,12710,12710,0
20230810,140200,848902960,12710,12710,12710,12710,0
20230810,140100,848902960,12710,12710,12710,12710,0
20230810,140000,848902960,12710,12710,12710,12710,0
20230810,135900,848902960,12710,12710,12710,12710,0
20230810,135800,848902960,12710,12710,12710,12710,21
20230810,135700,848636050,12700,12680,12700,12680,271
20230810,135600,845197770,12670,12660,12670,12660,151
20230810,135500,843284690,12670,12670,12670,12670,113
20230810,135400,841852980,12660,12680,12680,12660,680
20230810,135300,833232580,12680,12710,12710,12680,506
20230810,135200,826806240,12710,12710,12710,12710,100
20230810,135100,825535240,12720,12720,12720,12720,0
20230810,135000,825535240,12720,12720,12720,12720,56
20230810,134900,824822920,12730,12730,12730,12730,0
20230810,134800,824822920,12730,12730,12730,12730,0
20230810,134700,824822920,12730,12740,12740,12730,85
20230810,134600,823740040,12740,12740,12740,12740,0
20230810,134500,823740040,12740,12740,12740,12740,47
20230810,134400,823141260,12740,12740,12740,12740,0
20230810,134300,823141260,12740,12740,12740,12740,0
20230810,134200,823141260,12740,12740,12740,12740,0
20230810,134100,823141260,12740,12740,12740,12740,468
20230810,134000,817178940,12740,12740,12740,12740,50
20230810,133900,816541940,12740,12740,12740,12740,0
20230810,133800,816541940,12740,12740,12740,12740,0
20230810,133700,816541940,12740,12740,12740,12740,430
20230810,133600,811063740,12740,12740,12740,12740,0
20230810,133500,811063740,12740,12740,12740,12740,243
20230810,133400,807967920,12740,12740,12740,12740,4
20230810,133300,807916960,12750,12750,12750,12750,406
20230810,133200,802740460,12750,12750,12750,12750,49
20230810,133100,802115710,12750,12750,12750,12750,2
20230810,133000,802090210,12750,12750,12750,12750,155
20230810,132900,800113960,12750,12750,12750,12750,335
20230810,132800,795842710,12750,12750,12750,12750,0
20230810,132700,795842710,12750,12750,12750,12750,254
20230810,132600,792604210,12750,12750,12750,12750,5
20230810,132500,792540460,12750,12750,12750,12750,0
20230810,132400,792540460,12750,12750,12750,12750,22
20230810,132300,792259960,12750,12750,12750,12750,631
20230810,132200,784214710,12740,12730,12740,12730,693
20230810,132100,775390760,12720,12710,12720,12710,108
20230810,132000,774017330,12720,12720,12720,12720,0
20230810,131900,774017330,12720,12720,12720,12720,0
20230810,131800,774017330,12720,12720,12720,12720,0
20230810,131700,774017330,12720,12720,12720,12720,0
20230810,131600,774017330,12720,12720,12720,12720,197
20230810,131500,771511490,12720,12720,12720,12720,157
20230810,131400,769514450,12730,12730,12730,12730,0
20230810,131300,769514450,12730,12730,12730,12730,13
20230810,131200,769348960,12740,12740,12740,12740,0
20230810,131100,769348960,12740,12740,12740,12740,0
20230810,131000,769348960,12740,12740,12740,12740,0
20230810,130900,769348960,12740,12740,12740,12740,0
20230810,130800,769348960,12740,12740,12740,12740,17
20230810,130700,769132380,12740,12740,12740,12740,0
20230810,130600,769132380,12740,12740,12740,12730,535
20230810,130500,762318300,12730,12730,12730,12730,0
20230810,130400,762318300,12730,12730,12730,12730,0
20230810,130300,762318300,12730,12730,12730,12730,0
20230810,130200,762318300,12730,12730,12730,12730,0
20230810,130100,762318300,12730,12730,12730,12730,0
20230810,130000,762318300,12730,12730,12740,12730,224
20230810,125900,759466750,12730,12730,12730,12730,178
20230810,125800,757200810,12730,12730,12730,12730,0
20230810,125700,757200810,12730,12730,12730,12730,47
20230810,125600,756602500,12730,12740,12740,12730,19
20230810,125500,756360610,12740,12740,12740,12740,0
20230810,125400,756360610,12740,12740,12740,12740,3
20230810,125300,756322390,12730,12730,12730,12730,25
20230810,125200,756004140,12730,12730,12730,12730,1
20230810,125100,755991410,12730,12730,12730,12730,193
20230810,125000,753534520,12740,12740,12740,12740,0
20230810,124900,753534520,12740,12720,12740,12720,1437
20230810,124800,735240980,12720,12720,12720,12720,20
20230810,124700,734986580,12720,12720,12720,12720,54
20230810,124600,734299700,12720,12720,12720,12720,3
20230810,124500,734261540,12720,12720,12720,12720,2
20230810,124400,734236100,12720,12720,12720,12720,0
20230810,124300,734236100,12720,12720,12720,12720,5
20230810,124200,734172500,12720,12720,12720,12720,4
20230810,124100,734121620,12720,12700,12730,12700,557
20230810,124000,727032090,12710,12720,12720,12710,8
20230810,123900,726930350,12700,12700,12700,12700,0
20230810,123800,726930350,12700,12750,12790,12700,773
20230810,123700,717086640,12750,12720,12790,12720,424
20230810,123600,711673370,12720,12720,12720,12720,3
20230810,123500,711635210,12720,12720,12720,12720,4
20230810,123400,711584330,12710,12720,12720,12710,17
20230810,123300,711368100,12730,12710,12750,12710,43
20230810,123200,710821250,12700,12700,12700,12700,0
20230810,123100,710821250,12700,12730,12730,12700,1000
20230810,123000,698107870,12750,12740,12750,12710,345
20230810,122900,693715440,12750,12750,12750,12750,4
20230810,122800,693664440,12750,12740,12750,12740,204
20230810,122700,691064790,12750,12750,12750,12750,16
20230810,122600,690860790,12750,12750,12750,12750,0
20230810,122500,690860790,12750,12750,12750,12750,3
20230810,122400,690822540,12750,12750,12750,12750,0
20230810,122300,690822540,12750,12750,12750,12750,0
20230810,122200,690822540,12750,12720,12750,12720,109
20230810,122100,689436000,12730,12730,12730,12730,210
20230810,122000,686762700,12730,12720,12730,12720,112
20230810,121900,685337240,12730,12730,12730,12730,5
20230810,121800,685273590,12730,12730,12730,12730,2
20230810,121700,685248130,12730,12750,12750,12730,1458
20230810,121600,666686060,12750,12750,12750,12750,0
20230810,121500,666686060,12750,12750,12750,12750,2
20230810,121400,666660560,12750,12740,12750,12740,106
20230810,121300,665310090,12740,12740,12740,12740,2
20230810,121200,665284610,12740,12740,12740,12740,0
20230810,121100,665284610,12740,12740,12740,12740,5
20230810,121000,665220910,12740,12740,12740,12740,82
20230810,120900,664176230,12740,12740,12740,12740,2
20230810,120800,664150750,12740,12740,12740,12740,2
20230810,120700,664125270,12730,12730,12730,12730,269
20230810,120600,660700900,12740,12740,12740,12740,7
20230810,120500,660611720,12730,12730,12730,12730,1
20230810,120400,660598990,12740,12740,12740,12740,12
20230810,120300,660446110,12740,12770,12770,12740,213
20230810,120200,657727810,12780,12780,12780,12780,2
20230810,120100,657702250,12780,12780,12780,12780,10
20230810,120000,657574450,12780,12780,12780,12780,0
20230810,115900,657574450,12780,12780,12780,12780,53
20230810,115800,656897110,12790,12790,12790,12790,3
20230810,115700,656858740,12790,12780,12790,12780,200
20230810,115600,654302080,12780,12780,12780,12780,0
20230810,115500,654302080,12780,12750,12780,12750,992
20230810,115400,641637450,12760,12760,12760,12760,2
20230810,115300,641611930,12760,12760,12760,12760,3
20230810,115200,641573650,12750,12750,12750,12750,155
20230810,115100,639597400,12750,12750,12750,12750,172
20230810,115000,637404400,12750,12750,12750,12750,4
20230810,114900,637353400,12740,12740,12740,12740,1
20230810,114800,637340660,12740,12740,12740,12740,114
20230810,114700,635888300,12740,12740,12740,12740,5
20230810,114600,635824600,12750,12750,12750,12750,12
20230810,114500,635671600,12760,12770,12770,12760,515
20230810,114400,629100150,12760,12730,12760,12730,286
20230810,114300,625458870,12730,12730,12730,12730,0
20230810,114200,625458870,12730,12730,12730,12730,3
20230810,114100,625420680,12730,12780,12780,12730,137
20230810,114000,623674060,12790,12790,12790,12790,5
20230810,113900,623610110,12810,12820,12820,12750,1178
20230810,113800,608533970,12820,12820,12820,12820,10
20230810,113700,608405770,12820,12820,12820,12810,155
20230810,113600,606419170,12810,12800,12810,12800,340
20230810,113500,602066870,12810,12800,12810,12800,352
20230810,113400,597559960,12810,12770,12820,12770,2881
20230810,113300,560707980,12760,12750,12760,12750,1150
20230810,113200,546042330,12750,12740,12750,12740,176
20230810,113100,543799330,12750,12740,12750,12740,91
20230810,113000,542639960,12740,12740,12740,12740,782
20230810,112900,532677280,12740,12720,12750,12720,117
20230810,112800,531187690,12740,12740,12740,12740,152
20230810,112700,529251210,12740,12750,12750,12740,102
20230810,112600,527951710,12740,12740,12750,12740,818
20230810,112500,517530370,12750,12750,12750,12750,0
20230810,112400,517530370,12750,12760,12760,12750,815
20230810,112300,507131000,12770,12750,12770,12750,836
20230810,112200,496466590,12740,12710,12740,12710,781
20230810,112100,486528720,12710,12710,12710,12710,216
20230810,112000,483783360,12710,12710,12710,12710,2
20230810,111900,483757940,12700,12700,12700,12700,395
20230810,111800,478741440,12710,12700,12710,12700,98
20230810,111700,477496810,12700,12700,12700,12700,0
20230810,111600,477496810,12700,12720,12720,12700,208
20230810,111500,474853140,12720,12710,12720,12710,412
20230810,111400,469615550,12710,12690,12710,12690,280
20230810,111300,466059270,12690,12650,12700,12650,831
20230810,111200,455536020,12650,12640,12650,12640,369
20230810,111100,450871190,12640,12640,12640,12640,2
20230810,111000,450845910,12650,12640,12650,12640,227
20230810,110900,447976600,12630,12630,12630,12630,148
20230810,110800,446107360,12630,12630,12630,12630,238
20230810,110700,443101420,12640,12640,12640,12630,119
20230810,110600,441598400,12640,12640,12640,12640,286
20230810,110500,437983360,12650,12650,12650,12650,7
20230810,110400,437894810,12640,12640,12640,12640,72
20230810,110300,436984730,12640,12640,12640,12640,40
20230810,110200,436479130,12640,12640,12650,12640,99
20230810,110100,435227700,12640,12640,12640,12640,7
20230810,110000,435139220,12640,12650,12650,12640,200
20230810,105900,432611170,12660,12650,12660,12650,180
20230810,105800,430334140,12660,12650,12660,12650,201
20230810,105700,427791480,12640,12640,12640,12640,123
20230810,105600,426236760,12640,12640,12640,12640,2
20230810,105500,426211480,12630,12630,12640,12630,14
20230810,105400,426034610,12630,12630,12630,12630,3
20230810,105300,425996720,12630,12630,12630,12630,3
20230810,105200,425958830,12630,12630,12630,12630,38
20230810,105100,425478890,12640,12640,12640,12640,5
20230810,105000,425415690,12650,12650,12650,12650,0
20230810,104900,425415690,12650,12650,12650,12650,3
20230810,104800,425377740,12590,12640,12640,12590,860
20230810,104700,414513460,12650,12630,12650,12630,401
20230810,104600,409448810,12650,12560,12660,12560,227
20230810,104500,406594060,12540,12550,12550,12540,536
20230810,104400,399872180,12550,12560,12560,12550,32
20230810,104300,399470560,12560,12560,12560,12560,2
20230810,104200,399445440,12560,12560,12560,12560,38
20230810,104100,398968160,12560,12570,12570,12510,1559
20230810,104000,379425350,12570,12590,12590,12560,72
20230810,103900,378519820,12590,12590,12590,12590,76
20230810,103800,377562980,12610,12660,12660,12590,442
20230810,103700,371996190,12650,12640,12670,12600,366
20230810,103600,367369960,12650,12670,12680,12650,612
20230810,103500,359613570,12670,12620,12690,12620,1662
20230810,103400,338596890,12610,12610,12610,12610,125
20230810,103300,337020640,12620,12620,12620,12620,18
20230810,103200,336793480,12620,12620,12620,12620,0
20230810,103100,336793480,12620,12620,12620,12620,2
20230810,103000,336768240,12620,12620,12620,12620,4
20230810,102900,336717760,12620,12620,12620,12620,400
20230810,102800,331669760,12610,12660,12660,12600,198
20230810,102700,329171840,12660,12610,12660,12610,579
20230810,102600,321853640,12570,12560,12570,12560,222
20230810,102500,319064820,12550,12550,12550,12550,7
20230810,102400,318976970,12550,12550,12560,12520,844
20230810,102300,308405790,12540,12550,12550,12530,1034
20230810,102200,295439780,12560,12560,12560,12560,3
20230810,102100,295402100,12560,12560,12560,12560,2
20230810,102000,295376980,12560,12560,12560,12560,200
20230810,101900,292864980,12560,12550,12560,12550,145
20230810,101800,291045160,12550,12560,12560,12550,113
20230810,101700,289626990,12560,12560,12560,12560,4
20230810,101600,289576750,12550,12560,12560,12550,124
20230810,101500,288020350,12560,12550,12560,12550,56
20230810,101400,287317530,12550,12550,12550,12550,12
20230810,101300,287166930,12550,12560,12560,12550,164
20230810,101200,285108490,12550,12550,12550,12550,0
20230810,101100,285108490,12550,12600,12610,12550,637
20230810,101000,277085710,12600,12560,12660,12560,752
20230810,100900,267606680,12550,12510,12550,12510,161
20230810,100800,265591210,12510,12510,12510,12510,18
20230810,100700,265366030,12510,12510,12510,12510,125
20230810,100600,263802280,12490,12490,12490,12490,0
20230810,100500,263802280,12490,12510,12510,12490,855
20230810,100400,253123290,12490,12490,12490,12490,0
20230810,100300,253123290,12490,12520,12530,12490,256
20230810,100200,249924700,12480,12540,12540,12480,518
20230810,100100,243459940,12520,12520,12530,12480,873
20230810,100000,232533000,12480,12530,12530,12480,158
20230810,095900,230558720,12540,12540,12540,12540,3
20230810,095800,230521100,12530,12540,12540,12530,135
20230810,095700,228829080,12540,12540,12540,12540,0
20230810,095600,228829080,12540,12540,12540,12540,24
20230810,095500,228528120,12480,12470,12480,12470,1327
20230810,095400,211979370,12460,12470,12480,12460,382
20230810,095300,207216380,12470,12480,12480,12470,290
20230810,095200,203598930,12480,12500,12500,12480,489
20230810,095100,197492050,12500,12500,12500,12500,200
20230810,095000,194992050,12500,12490,12500,12490,176
20230810,094900,192793470,12480,12500,12500,12480,120
20230810,094800,191294650,12500,12540,12540,12500,180
20230810,094700,189038080,12540,12540,12540,12540,0
20230810,094600,189038080,12540,12540,12540,12540,682
20230810,094500,180485800,12550,12550,12550,12550,73
20230810,094400,179569650,12550,12550,12550,12550,0
20230810,094300,179569650,12550,12550,12550,12550,0
20230810,094200,179569650,12550,12490,12550,12480,229
20230810,094100,176710920,12480,12480,12480,12480,0
20230810,094000,176710920,12480,12490,12490,12480,172
20230810,093900,174564340,12480,12510,12510,12470,2674
20230810,093800,141168040,12510,12510,12510,12510,347
20230810,093700,136827070,12520,12520,12520,12520,0
20230810,093600,136827070,12520,12520,12520,12520,225
20230810,093500,134010070,12530,12530,12530,12530,109
20230810,093400,132644300,12530,12550,12550,12530,832
20230810,093300,122205090,12560,12560,12560,12560,2
20230810,093200,122179970,12560,12560,12560,12560,0
20230810,093100,122179970,12560,12560,12560,12560,269
20230810,093000,118801330,12560,12560,12560,12560,33
20230810,092900,118386850,12570,12570,12570,12570,12
20230810,092800,118236010,12570,12570,12570,12570,299
20230810,092700,114477580,12580,12580,12580,12580,77
20230810,092600,113508920,12570,12570,12570,12570,0
20230810,092500,113508920,12570,12570,12570,12570,0
20230810,092400,113508920,12570,12570,12570,12570,0
20230810,092300,113508920,12570,12570,12570,12570,352
20230810,092200,109084280,12560,12560,12560,12560,0
20230810,092100,109084280,12560,12560,12560,12560,244
20230810,092000,106019640,12560,12570,12570,12560,338
20230810,091900,101771920,12580,12600,12600,12580,409
20230810,091800,96624120,12610,12610,12610,12610,20
20230810,091700,96371920,12600,12600,12600,12600,0
20230810,091600,96371920,12600,12600,12600,12600,1
20230810,091500,96359320,12600,12610,12610,12600,21
20230810,091400,96094600,12600,12610,12610,12600,375
20230810,091300,91368870,12660,12670,12670,12650,535
20230810,091200,84592670,12670,12670,12670,12670,129
20230810,091100,82958240,12670,12670,12670,12670,215
20230810,091000,80234190,12670,12680,12680,12640,718
20230810,090900,71135770,12690,12660,12690,12660,610
20230810,090800,63400580,12650,12600,12650,12600,113
20230810,090700,61974480,12580,12580,12580,12580,0
20230810,090600,61974480,12580,12540,12590,12540,1115
20230810,090500,47978260,12540,12600,12600,12540,63
20230810,090400,47186830,12520,12520,12520,12520,186
20230810,090300,44858110,12510,12520,12520,12510,532
20230810,090200,38197510,12520,12540,12540,12520,880
20230810,090100,27170110,12550,12670,12670,12540,842
20230810,090000,16583990,12680,12550,12680,12550,1321