KissMeData/089890/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194000,1267868380,10720,10720,10720,10720,2900
20230810,193900,1267868380,10720,10720,10720,10720,0
20230810,193800,1267868380,10720,10720,10720,10720,0
20230810,193700,1267868380,10720,10720,10720,10720,0
20230810,193600,1267868380,10720,10720,10720,10720,0
20230810,193500,1267868380,10720,10720,10720,10720,0
20230810,193400,1267868380,10720,10720,10720,10720,0
20230810,193300,1267868380,10720,10720,10720,10720,0
20230810,193200,1267868380,10720,10720,10720,10720,0
20230810,193100,1267868380,10720,10720,10720,10720,0
20230810,193000,1267868380,10720,10720,10720,10720,0
20230810,192900,1267868380,10720,10720,10720,10720,0
20230810,192800,1267868380,10720,10720,10720,10720,0
20230810,192700,1267868380,10720,10720,10720,10720,0
20230810,192600,1267868380,10720,10720,10720,10720,0
20230810,192500,1267868380,10720,10720,10720,10720,0
20230810,192400,1267868380,10720,10720,10720,10720,0
20230810,192300,1267868380,10720,10720,10720,10720,0
20230810,192200,1267868380,10720,10720,10720,10720,0
20230810,192100,1267868380,10720,10720,10720,10720,0
20230810,192000,1267868380,10720,10720,10720,10720,0
20230810,191900,1267868380,10720,10720,10720,10720,0
20230810,191800,1267868380,10720,10720,10720,10720,0
20230810,191700,1267868380,10720,10720,10720,10720,0
20230810,191600,1267868380,10720,10720,10720,10720,0
20230810,191500,1267868380,10720,10720,10720,10720,0
20230810,191400,1267868380,10720,10720,10720,10720,0
20230810,191300,1267868380,10720,10720,10720,10720,0
20230810,191200,1267868380,10720,10720,10720,10720,0
20230810,191100,1267868380,10720,10720,10720,10720,0
20230810,191000,1267868380,10720,10720,10720,10720,2900
20230810,190900,1267868380,10720,10720,10720,10720,0
20230810,190800,1267868380,10720,10720,10720,10720,0
20230810,190700,1267868380,10720,10720,10720,10720,0
20230810,190600,1267868380,10720,10720,10720,10720,0
20230810,190500,1267868380,10720,10720,10720,10720,0
20230810,190400,1267868380,10720,10720,10720,10720,0
20230810,190300,1267868380,10720,10720,10720,10720,0
20230810,190200,1267868380,10720,10720,10720,10720,0
20230810,190100,1267868380,10720,10720,10720,10720,0
20230810,190000,1267868380,10720,10720,10720,10720,0
20230810,185900,1267868380,10720,10720,10720,10720,0
20230810,185800,1267868380,10720,10720,10720,10720,0
20230810,185700,1267868380,10720,10720,10720,10720,0
20230810,185600,1267868380,10720,10720,10720,10720,0
20230810,185500,1267868380,10720,10720,10720,10720,0
20230810,185400,1267868380,10720,10720,10720,10720,0
20230810,185300,1267868380,10720,10720,10720,10720,0
20230810,185200,1267868380,10720,10720,10720,10720,0
20230810,185100,1267868380,10720,10720,10720,10720,0
20230810,185000,1267868380,10720,10720,10720,10720,0
20230810,184900,1267868380,10720,10720,10720,10720,0
20230810,184800,1267868380,10720,10720,10720,10720,0
20230810,184700,1267868380,10720,10720,10720,10720,0
20230810,184600,1267868380,10720,10720,10720,10720,0
20230810,184500,1267868380,10720,10720,10720,10720,0
20230810,184400,1267868380,10720,10720,10720,10720,0
20230810,184300,1267868380,10720,10720,10720,10720,0
20230810,184200,1267868380,10720,10720,10720,10720,0
20230810,184100,1267868380,10720,10720,10720,10720,0
20230810,184000,1267868380,10720,10720,10720,10720,2900
20230810,183900,1267868380,10720,10720,10720,10720,0
20230810,183800,1267868380,10720,10720,10720,10720,0
20230810,183700,1267868380,10720,10720,10720,10720,0
20230810,183600,1267868380,10720,10720,10720,10720,0
20230810,183500,1267868380,10720,10720,10720,10720,0
20230810,183400,1267868380,10720,10720,10720,10720,0
20230810,183300,1267868380,10720,10720,10720,10720,0
20230810,183200,1267868380,10720,10720,10720,10720,0
20230810,183100,1267868380,10720,10720,10720,10720,0
20230810,183000,1267868380,10720,10720,10720,10720,0
20230810,182900,1267868380,10720,10720,10720,10720,0
20230810,182800,1267868380,10720,10720,10720,10720,0
20230810,182700,1267868380,10720,10720,10720,10720,0
20230810,182600,1267868380,10720,10720,10720,10720,0
20230810,182500,1267868380,10720,10720,10720,10720,0
20230810,182400,1267868380,10720,10720,10720,10720,0
20230810,182300,1267868380,10720,10720,10720,10720,0
20230810,182200,1267868380,10720,10720,10720,10720,0
20230810,182100,1267868380,10720,10720,10720,10720,0
20230810,182000,1267868380,10720,10720,10720,10720,0
20230810,181900,1267868380,10720,10720,10720,10720,0
20230810,181800,1267868380,10720,10720,10720,10720,0
20230810,181700,1267868380,10720,10720,10720,10720,0
20230810,181600,1267868380,10720,10720,10720,10720,0
20230810,181500,1267868380,10720,10720,10720,10720,0
20230810,181400,1267868380,10720,10720,10720,10720,0
20230810,181300,1267868380,10720,10720,10720,10720,0
20230810,181200,1267868380,10720,10720,10720,10720,0
20230810,181100,1267868380,10720,10720,10720,10720,0
20230810,181000,1267868380,10720,10720,10720,10720,2900
20230810,180900,1267868380,10720,10720,10720,10720,0
20230810,180800,1267868380,10720,10720,10720,10720,0
20230810,180700,1267868380,10720,10720,10720,10720,0
20230810,180600,1267868380,10720,10720,10720,10720,0
20230810,180500,1267868380,10720,10720,10720,10720,0
20230810,180400,1267868380,10720,10720,10720,10720,0
20230810,180300,1267868380,10720,10720,10720,10720,0
20230810,180200,1267868380,10720,10720,10720,10720,0
20230810,180100,1267868380,10720,10720,10720,10720,0
20230810,180000,1267868380,10720,10720,10720,10720,0
20230810,175900,1267868380,10720,10720,10720,10720,0
20230810,175800,1267868380,10720,10720,10720,10720,0
20230810,175700,1267868380,10720,10720,10720,10720,0
20230810,175600,1267868380,10720,10720,10720,10720,0
20230810,175500,1267868380,10720,10720,10720,10720,0
20230810,175400,1267868380,10720,10720,10720,10720,0
20230810,175300,1267868380,10720,10720,10720,10720,0
20230810,175200,1267868380,10720,10720,10720,10720,0
20230810,175100,1267868380,10720,10720,10720,10720,0
20230810,175000,1267868380,10720,10720,10720,10720,0
20230810,174900,1267868380,10720,10720,10720,10720,0
20230810,174800,1267868380,10720,10720,10720,10720,0
20230810,174700,1267868380,10720,10720,10720,10720,0
20230810,174600,1267868380,10720,10720,10720,10720,0
20230810,174500,1267868380,10720,10720,10720,10720,0
20230810,174400,1267868380,10720,10720,10720,10720,0
20230810,174300,1267868380,10720,10720,10720,10720,0
20230810,174200,1267868380,10720,10720,10720,10720,0
20230810,174100,1267868380,10720,10720,10720,10720,0
20230810,174000,1267868380,10720,10720,10720,10720,2900
20230810,173900,1267868380,10720,10720,10720,10720,0
20230810,173800,1267868380,10720,10720,10720,10720,0
20230810,173700,1267868380,10720,10720,10720,10720,0
20230810,173600,1267868380,10720,10720,10720,10720,0
20230810,173500,1267868380,10720,10720,10720,10720,0
20230810,173400,1267868380,10720,10720,10720,10720,0
20230810,173300,1267868380,10720,10720,10720,10720,0
20230810,173200,1267868380,10720,10720,10720,10720,0
20230810,173100,1267868380,10720,10720,10720,10720,0
20230810,173000,1267868380,10720,10720,10720,10720,0
20230810,172900,1267868380,10720,10720,10720,10720,0
20230810,172800,1267868380,10720,10720,10720,10720,0
20230810,172700,1267868380,10720,10720,10720,10720,0
20230810,172600,1267868380,10720,10720,10720,10720,0
20230810,172500,1267868380,10720,10720,10720,10720,0
20230810,172400,1267868380,10720,10720,10720,10720,0
20230810,172300,1267868380,10720,10720,10720,10720,0
20230810,172200,1267868380,10720,10720,10720,10720,0
20230810,172100,1267868380,10720,10720,10720,10720,0
20230810,172000,1267868380,10720,10720,10720,10720,0
20230810,171900,1267868380,10720,10720,10720,10720,0
20230810,171800,1267868380,10720,10720,10720,10720,0
20230810,171700,1267868380,10720,10720,10720,10720,0
20230810,171600,1267868380,10720,10720,10720,10720,0
20230810,171500,1267868380,10720,10720,10720,10720,0
20230810,171400,1267868380,10720,10720,10720,10720,0
20230810,171300,1267868380,10720,10720,10720,10720,0
20230810,171200,1267868380,10720,10720,10720,10720,0
20230810,171100,1267868380,10720,10720,10720,10720,0
20230810,171000,1267868380,10720,10720,10720,10720,2900
20230810,170900,1267868380,10720,10720,10720,10720,0
20230810,170800,1267868380,10720,10720,10720,10720,0
20230810,170700,1267868380,10720,10720,10720,10720,0
20230810,170600,1267868380,10720,10720,10720,10720,0
20230810,170500,1267868380,10720,10720,10720,10720,0
20230810,170400,1267868380,10720,10720,10720,10720,0
20230810,170300,1267868380,10720,10720,10720,10720,0
20230810,170200,1267868380,10720,10720,10720,10720,0
20230810,170100,1267868380,10720,10720,10720,10720,0
20230810,170000,1267868380,10720,10720,10720,10720,0
20230810,165900,1267868380,10720,10720,10720,10720,0
20230810,165800,1267868380,10720,10720,10720,10720,0
20230810,165700,1267868380,10720,10720,10720,10720,0
20230810,165600,1267868380,10720,10720,10720,10720,0
20230810,165500,1267868380,10720,10720,10720,10720,0
20230810,165400,1267868380,10720,10720,10720,10720,0
20230810,165300,1267868380,10720,10720,10720,10720,0
20230810,165200,1267868380,10720,10720,10720,10720,0
20230810,165100,1267868380,10720,10720,10720,10720,0
20230810,165000,1267868380,10720,10720,10720,10720,0
20230810,164900,1267868380,10720,10720,10720,10720,0
20230810,164800,1267868380,10720,10720,10720,10720,0
20230810,164700,1267868380,10720,10720,10720,10720,0
20230810,164600,1267868380,10720,10720,10720,10720,0
20230810,164500,1267868380,10720,10720,10720,10720,0
20230810,164400,1267868380,10720,10720,10720,10720,0
20230810,164300,1267868380,10720,10720,10720,10720,0
20230810,164200,1267868380,10720,10720,10720,10720,0
20230810,164100,1267868380,10720,10720,10720,10720,0
20230810,164000,1267868380,10720,10720,10720,10720,2900
20230810,163900,1267868380,10720,10720,10720,10720,0
20230810,163800,1267868380,10720,10720,10720,10720,0
20230810,163700,1267868380,10720,10720,10720,10720,0
20230810,163600,1267868380,10720,10720,10720,10720,0
20230810,163500,1267868380,10720,10720,10720,10720,0
20230810,163400,1267868380,10720,10720,10720,10720,0
20230810,163300,1267868380,10720,10720,10720,10720,0
20230810,163200,1267868380,10720,10720,10720,10720,0
20230810,163100,1267868380,10720,10720,10720,10720,0
20230810,163000,1267868380,10720,10720,10720,10720,0
20230810,162900,1267868380,10720,10720,10720,10720,0
20230810,162800,1267868380,10720,10720,10720,10720,0
20230810,162700,1267868380,10720,10720,10720,10720,0
20230810,162600,1267868380,10720,10720,10720,10720,0
20230810,162500,1267868380,10720,10720,10720,10720,0
20230810,162400,1267868380,10720,10720,10720,10720,0
20230810,162300,1267868380,10720,10720,10720,10720,0
20230810,162200,1267868380,10720,10720,10720,10720,0
20230810,162100,1267868380,10720,10720,10720,10720,0
20230810,162000,1267868380,10720,10720,10720,10720,0
20230810,161900,1267868380,10720,10720,10720,10720,0
20230810,161800,1267868380,10720,10720,10720,10720,0
20230810,161700,1267868380,10720,10720,10720,10720,0
20230810,161600,1267868380,10720,10720,10720,10720,0
20230810,161500,1267868380,10720,10720,10720,10720,0
20230810,161400,1267868380,10720,10720,10720,10720,0
20230810,161300,1267868380,10720,10720,10720,10720,0
20230810,161200,1267868380,10720,10720,10720,10720,0
20230810,161100,1267868380,10720,10720,10720,10720,0
20230810,161000,1267868380,10720,10720,10720,10720,2900
20230810,160900,1267868380,10720,10720,10720,10720,0
20230810,160800,1267868380,10720,10720,10720,10720,0
20230810,160700,1267868380,10720,10720,10720,10720,0
20230810,160600,1267868380,10720,10720,10720,10720,0
20230810,160500,1267868380,10720,10720,10720,10720,0
20230810,160400,1267868380,10720,10720,10720,10720,0
20230810,160300,1267868380,10720,10720,10720,10720,0
20230810,160200,1267868380,10720,10720,10720,10720,0
20230810,160100,1267868380,10720,10720,10720,10720,0
20230810,160000,1267868380,10720,10720,10720,10720,0
20230810,155900,1267868380,10720,10720,10720,10720,0
20230810,155800,1267868380,10720,10720,10720,10720,0
20230810,155700,1267868380,10720,10720,10720,10720,0
20230810,155600,1267868380,10720,10720,10720,10720,0
20230810,155500,1267868380,10720,10720,10720,10720,0
20230810,155400,1267868380,10720,10720,10720,10720,0
20230810,155300,1267868380,10720,10720,10720,10720,0
20230810,155200,1267868380,10720,10720,10720,10720,0
20230810,155100,1267868380,10720,10720,10720,10720,0
20230810,155000,1267868380,10720,10720,10720,10720,0
20230810,154900,1267868380,10720,10720,10720,10720,0
20230810,154800,1267868380,10720,10720,10720,10720,0
20230810,154700,1267868380,10720,10720,10720,10720,0
20230810,154600,1267868380,10720,10720,10720,10720,0
20230810,154500,1267868380,10720,10720,10720,10720,0
20230810,154400,1267868380,10720,10720,10720,10720,0
20230810,154300,1267868380,10720,10720,10720,10720,0
20230810,154200,1267868380,10720,10720,10720,10720,0
20230810,154100,1267868380,10720,10720,10720,10720,0
20230810,154000,1267868380,10720,10720,10720,10720,2900
20230810,153900,1267868380,10720,10720,10720,10720,0
20230810,153800,1267868380,10720,10720,10720,10720,0
20230810,153700,1267868380,10720,10720,10720,10720,0
20230810,153600,1267868380,10720,10720,10720,10720,0
20230810,153500,1267868380,10720,10720,10720,10720,0
20230810,153400,1267868380,10720,10720,10720,10720,0
20230810,153300,1267868380,10720,10720,10720,10720,0
20230810,153200,1267868380,10720,10720,10720,10720,0
20230810,153100,1267868380,10720,10720,10720,10720,0
20230810,153000,1267868380,10720,10720,10720,10720,2900
20230810,152900,1236780380,10710,10710,10710,10710,0
20230810,152800,1236780380,10710,10710,10710,10710,0
20230810,152700,1236780380,10710,10710,10710,10710,0
20230810,152600,1236780380,10710,10710,10710,10710,0
20230810,152500,1236780380,10710,10710,10710,10710,0
20230810,152400,1236780380,10710,10710,10710,10710,0
20230810,152300,1236780380,10710,10710,10710,10710,0
20230810,152200,1236780380,10710,10710,10710,10710,0
20230810,152100,1236780380,10710,10710,10710,10710,0
20230810,152000,1236780380,10710,10710,10710,10710,0
20230810,151900,1236780380,10710,10690,10710,10690,577
20230810,151800,1230605840,10700,10710,10710,10700,113
20230810,151700,1229396730,10700,10700,10700,10700,1
20230810,151600,1229386030,10720,10720,10720,10720,50
20230810,151500,1228850030,10710,10740,10740,10710,459
20230810,151400,1223929750,10740,10720,10740,10720,91
20230810,151300,1222954210,10720,10720,10740,10720,1075
20230810,151200,1211420470,10730,10730,10730,10730,1
20230810,151100,1211409740,10720,10700,10720,10700,1654
20230810,151000,1193699460,10690,10700,10700,10690,238
20230810,150900,1191153000,10700,10710,10710,10700,211
20230810,150800,1188895100,10710,10710,10710,10710,89
20230810,150700,1187941910,10710,10710,10710,10710,11
20230810,150600,1187824100,10710,10710,10710,10710,418
20230810,150500,1183347320,10710,10740,10740,10710,512
20230810,150400,1177855330,10730,10730,10730,10730,98
20230810,150300,1176803790,10740,10740,10740,10740,35
20230810,150200,1176427890,10740,10740,10740,10740,67
20230810,150100,1175708310,10740,10750,10750,10740,42
20230810,150000,1175257220,10740,10740,10740,10740,50
20230810,145900,1174720220,10750,10750,10750,10750,0
20230810,145800,1174720220,10750,10750,10750,10750,10
20230810,145700,1174612720,10760,10760,10760,10760,1
20230810,145600,1174601960,10750,10750,10750,10750,24
20230810,145500,1174343960,10740,10750,10750,10740,87
20230810,145400,1173408780,10750,10750,10750,10750,102
20230810,145300,1172312280,10760,10710,10760,10710,563
20230810,145200,1166282400,10700,10710,10710,10700,450
20230810,145100,1161467300,10690,10720,10770,10670,887
20230810,145000,1151975090,10720,10770,10770,10720,46
20230810,144900,1151480840,10750,10750,10750,10720,71
20230810,144800,1150719120,10720,10720,10720,10720,0
20230810,144700,1150719120,10720,10720,10720,10720,30
20230810,144600,1150397520,10720,10720,10720,10720,5
20230810,144500,1150343920,10720,10740,10740,10710,1733
20230810,144400,1131762910,10740,10750,10750,10740,131
20230810,144300,1130354670,10750,10750,10750,10750,208
20230810,144200,1128118670,10760,10760,10760,10760,3
20230810,144100,1128086390,10770,10770,10770,10770,1
20230810,144000,1128075620,10750,10750,10750,10750,32
20230810,143900,1127731620,10750,10750,10750,10750,70
20230810,143800,1126979120,10740,10750,10750,10740,333
20230810,143700,1123402600,10750,10780,10780,10750,1390
20230810,143600,1108450890,10800,10800,10800,10790,50
20230810,143500,1107911260,10820,10810,10820,10800,196
20230810,143400,1105792780,10810,10810,10810,10790,661
20230810,143300,1098658700,10800,10800,10810,10800,126
20230810,143200,1097296670,10800,10800,10810,10800,205
20230810,143100,1095081720,10800,10800,10800,10800,99
20230810,143000,1094012520,10800,10800,10800,10800,3
20230810,142900,1093980120,10800,10810,10810,10800,311
20230810,142800,1090621120,10810,10800,10810,10790,425
20230810,142700,1086031360,10810,10800,10810,10790,16
20230810,142600,1085858690,10810,10810,10810,10810,40
20230810,142500,1085426290,10810,10800,10810,10790,26
20230810,142400,1085145700,10800,10800,10800,10800,300
20230810,142300,1081905700,10800,10770,10800,10770,769
20230810,142200,1073610370,10760,10770,10770,10760,24
20230810,142100,1073352010,10770,10770,10770,10770,0
20230810,142000,1073352010,10770,10770,10770,10770,0
20230810,141900,1073352010,10770,10770,10770,10770,20
20230810,141800,1073136610,10770,10750,10770,10750,106
20230810,141700,1071995050,10780,10770,10780,10770,210
20230810,141600,1069732750,10770,10770,10770,10770,285
20230810,141500,1066663300,10770,10770,10770,10770,5
20230810,141400,1066609450,10720,10720,10720,10720,220
20230810,141300,1064251050,10720,10720,10720,10720,0
20230810,141200,1064251050,10720,10770,10790,10720,433
20230810,141100,1059595820,10780,10780,10780,10780,5
20230810,141000,1059541920,10780,10780,10780,10720,312
20230810,140900,1056196530,10780,10780,10780,10760,24
20230810,140800,1055937830,10780,10780,10780,10780,1
20230810,140700,1055927050,10720,10740,10780,10720,216
20230810,140600,1053608690,10740,10750,10750,10740,12
20230810,140500,1053479780,10740,10740,10740,10740,2
20230810,140400,1053458300,10740,10770,10770,10740,351
20230810,140300,1049679230,10780,10760,10780,10760,274
20230810,140200,1046728950,10780,10780,10780,10760,618
20230810,140100,1040074440,10780,10760,10780,10760,7
20230810,140000,1039999060,10780,10780,10780,10780,0
20230810,135900,1039999060,10780,10760,10780,10760,127
20230810,135800,1038632300,10780,10780,10780,10760,23
20230810,135700,1038384750,10770,10770,10790,10760,16
20230810,135600,1038212420,10790,10770,10790,10770,57
20230810,135500,1037598370,10790,10760,10790,10760,72
20230810,135400,1036822610,10770,10760,10770,10750,274
20230810,135300,1033874260,10760,10770,10780,10730,28
20230810,135200,1033572740,10780,10760,10780,10760,162
20230810,135100,1031828110,10720,10720,10720,10720,1
20230810,135000,1031817390,10720,10720,10720,10710,100
20230810,134900,1030745880,10730,10750,10760,10730,93
20230810,134800,1029745800,10760,10760,10760,10760,0
20230810,134700,1029745800,10760,10760,10760,10760,0
20230810,134600,1029745800,10760,10760,10760,10760,0
20230810,134500,1029745800,10760,10760,10760,10760,0
20230810,134400,1029745800,10760,10720,10760,10720,124
20230810,134300,1028416440,10760,10770,10770,10760,2
20230810,134200,1028394910,10830,10720,10830,10720,401
20230810,134100,1024083980,10730,10720,10730,10720,82
20230810,134000,1023204920,10720,10710,10720,10700,56
20230810,133900,1022605290,10720,10680,10720,10680,567
20230810,133800,1016537850,10700,10690,10700,10690,35
20230810,133700,1016163690,10680,10680,10680,10680,0
20230810,133600,1016163690,10680,10680,10680,10680,84
20230810,133500,1015266570,10670,10670,10670,10670,2
20230810,133400,1015245230,10630,10670,10670,10630,600
20230810,133300,1008856240,10680,10670,10680,10660,133
20230810,133200,1007437220,10680,10680,10680,10680,1
20230810,133100,1007426540,10660,10660,10660,10660,10
20230810,133000,1007319940,10680,10670,10680,10660,33
20230810,132900,1006968020,10680,10680,10680,10680,46
20230810,132800,1006476740,10690,10690,10690,10680,6
20230810,132700,1006412640,10670,10670,10670,10670,3
20230810,132600,1006380630,10700,10700,10710,10700,31
20230810,132500,1006048910,10700,10690,10700,10690,16
20230810,132400,1005877760,10690,10670,10690,10670,334
20230810,132300,1002312360,10670,10660,10670,10660,11
20230810,132200,1002195010,10670,10660,10670,10660,27
20230810,132100,1001907180,10660,10660,10660,10660,1
20230810,132000,1001896520,10650,10650,10650,10650,264
20230810,131900,999084920,10650,10650,10650,10650,0
20230810,131800,999084920,10650,10650,10650,10650,0
20230810,131700,999084920,10650,10650,10650,10650,1
20230810,131600,999074270,10650,10650,10650,10650,30
20230810,131500,998754770,10650,10640,10650,10640,104
20230810,131400,997648170,10650,10650,10650,10650,1
20230810,131300,997637520,10640,10640,10640,10640,469
20230810,131200,992647360,10640,10640,10640,10640,10
20230810,131100,992540960,10640,10620,10640,10620,85
20230810,131000,991638240,10610,10610,10610,10610,639
20230810,130900,984858450,10610,10620,10620,10610,709
20230810,130800,977332870,10620,10630,10640,10620,182
20230810,130700,975399110,10620,10630,10630,10620,110
20230810,130600,974230810,10620,10620,10620,10620,125
20230810,130500,972903310,10620,10620,10620,10610,2020
20230810,130400,951469100,10620,10630,10630,10620,95
20230810,130300,950459850,10610,10610,10610,10610,0
20230810,130200,950459850,10610,10640,10640,10610,420
20230810,130100,946003050,10640,10640,10640,10640,0
20230810,130000,946003050,10640,10620,10640,10610,932
20230810,125900,936112000,10620,10620,10620,10620,1416
20230810,125800,921074080,10640,10640,10640,10640,0
20230810,125700,921074080,10640,10630,10640,10630,1608
20230810,125600,903980760,10630,10630,10630,10630,147
20230810,125500,902418150,10640,10640,10640,10640,30
20230810,125400,902098950,10640,10640,10640,10640,446
20230810,125300,897353510,10640,10640,10640,10640,157
20230810,125200,895683030,10640,10650,10650,10640,149
20230810,125100,894097640,10650,10650,10650,10650,89
20230810,125000,893149790,10650,10650,10650,10640,1145
20230810,124900,880965950,10650,10650,10650,10650,21
20230810,124800,880742300,10650,10650,10650,10650,247
20230810,124700,878111750,10650,10650,10650,10650,408
20230810,124600,873766550,10650,10650,10650,10650,150
20230810,124500,872169050,10650,10650,10650,10650,780
20230810,124400,863862050,10650,10650,10650,10650,146
20230810,124300,862307150,10650,10660,10660,10650,247
20230810,124200,859675600,10660,10660,10660,10660,1
20230810,124100,859664940,10660,10660,10660,10660,458
20230810,124000,854782660,10660,10660,10670,10660,269
20230810,123900,851914470,10660,10660,10660,10660,0
20230810,123800,851914470,10660,10660,10670,10660,356
20230810,123700,848119200,10660,10660,10660,10650,253
20230810,123600,845423680,10650,10650,10650,10650,0
20230810,123500,845423680,10650,10660,10660,10650,157
20230810,123400,843751530,10660,10660,10660,10660,144
20230810,123300,842216490,10660,10650,10660,10650,197
20230810,123200,840117940,10650,10650,10650,10650,146
20230810,123100,838563040,10660,10650,10660,10650,215
20230810,123000,836273260,10650,10650,10650,10650,157
20230810,122900,834601210,10650,10650,10650,10650,0
20230810,122800,834601210,10650,10660,10660,10650,450
20230810,122700,829806660,10660,10660,10660,10660,147
20230810,122600,828239640,10650,10660,10660,10650,256
20230810,122500,825511780,10660,10660,10660,10660,46
20230810,122400,825021420,10650,10650,10650,10650,147
20230810,122300,823455870,10660,10650,10660,10650,246
20230810,122200,820834970,10650,10650,10650,10650,0
20230810,122100,820834970,10650,10650,10650,10650,217
20230810,122000,818523920,10660,10660,10660,10660,136
20230810,121900,817074160,10650,10650,10650,10650,147
20230810,121800,815508610,10650,10650,10650,10650,146
20230810,121700,813953710,10650,10650,10650,10650,0
20230810,121600,813953710,10650,10660,10660,10650,154
20230810,121500,812313540,10660,10660,10660,10660,150
20230810,121400,810714540,10650,10650,10650,10650,147
20230810,121300,809148990,10650,10650,10650,10650,81
20230810,121200,808286340,10650,10650,10650,10650,146
20230810,121100,806731440,10670,10670,10670,10670,1
20230810,121000,806720770,10660,10660,10660,10660,393
20230810,120900,802531390,10660,10650,10660,10650,149
20230810,120800,800944520,10650,10650,10650,10650,103
20230810,120700,799847570,10650,10650,10650,10650,146
20230810,120600,798292670,10650,10650,10650,10650,147
20230810,120500,796727120,10660,10660,10660,10660,33
20230810,120400,796375340,10660,10650,10660,10650,884
20230810,120300,786960170,10650,10650,10650,10650,391
20230810,120200,782796020,10650,10660,10660,10650,157
20230810,120100,781123860,10660,10660,10660,10660,79
20230810,120000,780281720,10670,10660,10670,10660,260
20230810,115900,777508980,10660,10660,10660,10660,0
20230810,115800,777508980,10660,10660,10660,10660,437
20230810,115700,772850560,10660,10660,10660,10660,0
20230810,115600,772850560,10660,10680,10680,10660,320
20230810,115500,769438240,10680,10680,10680,10680,768
20230810,115400,761236000,10690,10690,10690,10690,0
20230810,115300,761236000,10690,10680,10690,10680,163
20230810,115200,759495150,10680,10690,10690,10680,225
20230810,115100,757091360,10680,10680,10680,10680,147
20230810,115000,755521400,10680,10680,10680,10680,347
20230810,114900,751815440,10680,10680,10680,10680,0
20230810,114800,751815440,10680,10680,10680,10680,147
20230810,114700,750245480,10680,10680,10680,10680,146
20230810,114600,748686200,10680,10680,10680,10680,147
20230810,114500,747116240,10690,10690,10690,10690,5
20230810,114400,747062790,10680,10680,10680,10680,146
20230810,114300,745503510,10680,10680,10690,10680,294
20230810,114200,742363120,10680,10690,10690,10680,100
20230810,114100,741295090,10700,10680,10700,10680,10
20230810,114000,741188270,10660,10710,10710,10660,340
20230810,113900,737551610,10700,10710,10710,10700,1204
20230810,113800,724656850,10700,10690,10700,10690,290
20230810,113700,721555320,10700,10690,10700,10690,903
20230810,113600,711893750,10680,10670,10680,10670,276
20230810,113500,708947540,10660,10680,10680,10660,949
20230810,113400,698829080,10680,10680,10680,10670,153
20230810,113300,697196500,10670,10670,10670,10670,147
20230810,113200,695628010,10690,10690,10690,10690,0
20230810,113100,695628010,10690,10690,10690,10670,154
20230810,113000,693981950,10700,10680,10700,10680,294
20230810,112900,690840540,10700,10700,10700,10700,0
20230810,112800,690840540,10700,10690,10700,10690,5
20230810,112700,690787080,10690,10680,10690,10680,168
20230810,112600,688992620,10690,10660,10690,10660,351
20230810,112500,685242990,10660,10660,10670,10660,256
20230810,112400,682513020,10660,10660,10660,10660,149
20230810,112300,680924680,10670,10670,10670,10670,7
20230810,112200,680849990,10680,10670,10680,10660,220
20230810,112100,678504050,10670,10660,10670,10660,86
20230810,112000,677587280,10660,10660,10670,10660,174
20230810,111900,675732430,10660,10670,10670,10660,180
20230810,111800,673813300,10670,10670,10670,10670,39
20230810,111700,673397170,10680,10680,10680,10680,1
20230810,111600,673386490,10670,10670,10680,10670,163
20230810,111500,671647270,10670,10670,10670,10670,133
20230810,111400,670228160,10670,10660,10670,10660,148
20230810,111300,668650470,10670,10660,10670,10660,383
20230810,111200,664565320,10660,10660,10660,10660,132
20230810,111100,663158200,10660,10660,10660,10660,15
20230810,111000,662998300,10660,10670,10670,10660,147
20230810,110900,661431270,10660,10660,10660,10650,395
20230810,110800,657222830,10660,10650,10660,10650,147
20230810,110700,655657270,10660,10660,10660,10660,14
20230810,110600,655508030,10660,10650,10660,10650,188
20230810,110500,653505820,10660,10660,10660,10660,146
20230810,110400,651949460,10650,10650,10650,10650,327
20230810,110300,648466910,10660,10660,10660,10660,0
20230810,110200,648466910,10660,10660,10660,10660,0
20230810,110100,648466910,10660,10660,10660,10660,144
20230810,110000,646931870,10650,10670,10670,10650,289
20230810,105900,643852410,10670,10670,10670,10670,5
20230810,105800,643799060,10680,10670,10680,10660,401
20230810,105700,639524180,10690,10670,10690,10670,146
20230810,105600,637966340,10670,10670,10670,10670,2
20230810,105500,637945000,10670,10670,10670,10670,146
20230810,105400,636387180,10660,10670,10670,10660,167
20230810,105300,634605480,10660,10690,10690,10660,2
20230810,105200,634584130,10690,10690,10690,10690,1
20230810,105100,634573440,10650,10660,10660,10650,325
20230810,105000,631109970,10700,10700,10700,10700,0
20230810,104900,631109970,10700,10700,10700,10700,0
20230810,104800,631109970,10700,10700,10700,10700,0
20230810,104700,631109970,10700,10700,10700,10660,72
20230810,104600,630342370,10650,10670,10670,10650,354
20230810,104500,626569040,10690,10690,10690,10690,1909
20230810,104400,606161830,10690,10700,10700,10690,84
20230810,104300,605263050,10700,10700,10700,10700,10
20230810,104200,605156050,10690,10690,10690,10690,89
20230810,104100,604204640,10690,10690,10690,10690,0
20230810,104000,604204640,10690,10690,10690,10690,0
20230810,103900,604204640,10690,10660,10690,10660,713
20230810,103800,596603910,10690,10680,10690,10660,317
20230810,103700,593224560,10700,10700,10700,10700,0
20230810,103600,593224560,10700,10700,10700,10700,0
20230810,103500,593224560,10700,10670,10700,10660,1032
20230810,103400,582209150,10650,10650,10650,10650,1766
20230810,103300,563401250,10640,10640,10640,10640,10
20230810,103200,563294850,10650,10670,10670,10640,3597
20230810,103100,525007260,10670,10670,10690,10660,1058
20230810,103000,513719280,10690,10660,10690,10660,301
20230810,102900,510508670,10670,10670,10670,10670,456
20230810,102800,505643150,10660,10690,10690,10660,1076
20230810,102700,494169830,10700,10700,10700,10670,45
20230810,102600,493689620,10680,10680,10680,10680,12
20230810,102500,493561460,10680,10680,10680,10680,5
20230810,102400,493508060,10680,10670,10680,10670,302
20230810,102300,490285700,10670,10670,10680,10670,355
20230810,102200,486497680,10680,10690,10690,10680,40
20230810,102100,486070350,10700,10690,10700,10670,464
20230810,102000,481117270,10710,10710,10710,10710,0
20230810,101900,481117270,10710,10710,10710,10710,10
20230810,101800,481010170,10720,10720,10720,10720,0
20230810,101700,481010170,10720,10720,10720,10720,0
20230810,101600,481010170,10720,10720,10720,10720,0
20230810,101500,481010170,10720,10680,10720,10680,108
20230810,101400,479854460,10670,10670,10670,10670,275
20230810,101300,476920210,10670,10670,10670,10670,86
20230810,101200,476002590,10670,10660,10670,10660,237
20230810,101100,473476150,10660,10670,10670,10660,537
20230810,101000,467751710,10670,10670,10670,10670,0
20230810,100900,467751710,10670,10670,10670,10670,1
20230810,100800,467741040,10670,10670,10670,10670,38
20230810,100700,467335580,10670,10670,10670,10670,50
20230810,100600,466802080,10670,10650,10670,10650,113
20230810,100500,465597970,10650,10650,10650,10650,22
20230810,100400,465363670,10650,10650,10650,10650,400
20230810,100300,461103670,10650,10650,10650,10650,1
20230810,100200,461093020,10650,10650,10650,10650,13
20230810,100100,460954570,10650,10660,10660,10650,334
20230810,100000,457396090,10670,10670,10670,10670,7
20230810,095900,457321400,10670,10670,10670,10670,2
20230810,095800,457300060,10680,10680,10680,10680,20
20230810,095700,457086460,10680,10680,10700,10680,92
20230810,095600,456103700,10700,10700,10700,10700,73
20230810,095500,455322600,10700,10660,10700,10650,804
20230810,095400,446758940,10700,10700,10700,10700,3
20230810,095300,446726840,10660,10660,10660,10660,0
20230810,095200,446726840,10660,10670,10670,10660,236
20230810,095100,444211070,10660,10670,10670,10660,67
20230810,095000,443496680,10660,10660,10660,10660,0
20230810,094900,443496680,10660,10690,10690,10660,447
20230810,094800,438729880,10690,10690,10690,10690,43
20230810,094700,438270210,10690,10680,10690,10680,69
20230810,094600,437533200,10670,10670,10670,10670,136
20230810,094500,436082080,10680,10680,10680,10680,0
20230810,094400,436082080,10680,10680,10680,10680,30
20230810,094300,435761680,10700,10670,10700,10670,60
20230810,094200,435119980,10700,10700,10700,10700,1
20230810,094100,435109280,10700,10700,10700,10700,0
20230810,094000,435109280,10700,10680,10700,10660,902
20230810,093900,425477620,10700,10700,10710,10690,522
20230810,093800,419894540,10710,10710,10710,10710,3
20230810,093700,419862410,10700,10680,10700,10680,166
20230810,093600,418086850,10680,10680,10680,10680,273
20230810,093500,415171210,10680,10680,10680,10680,1
20230810,093400,415160530,10660,10650,10660,10650,2357
20230810,093300,390050420,10650,10660,10660,10650,78
20230810,093200,389219510,10660,10650,10660,10650,323
20230810,093100,385776840,10660,10650,10660,10650,1011
20230810,093000,375007790,10660,10670,10670,10660,6012
20230810,092900,310899780,10670,10680,10680,10670,136
20230810,092800,309447330,10670,10680,10680,10670,51
20230810,092700,308902750,10680,10680,10680,10680,427
20230810,092600,304342390,10680,10690,10690,10680,2
20230810,092500,304321020,10690,10690,10690,10690,78
20230810,092400,303487200,10690,10690,10690,10690,7
20230810,092300,303412370,10690,10690,10690,10690,4
20230810,092200,303369610,10690,10690,10690,10690,186
20230810,092100,301381270,10700,10700,10700,10700,0
20230810,092000,301381270,10700,10700,10710,10700,21
20230810,091900,301156550,10710,10660,10710,10660,113
20230810,091800,299950560,10630,10690,10690,10630,3000
20230810,091700,267987460,10680,10680,10680,10680,3
20230810,091600,267955420,10670,10670,10670,10670,348
20230810,091500,264242260,10670,10650,10670,10650,243
20230810,091400,261650040,10640,10640,10640,10640,20
20230810,091300,261437240,10640,10630,10640,10630,700
20230810,091200,253991240,10630,10630,10630,10630,397
20230810,091100,249771130,10630,10630,10630,10620,898
20230810,091000,240226580,10630,10650,10650,10630,865
20230810,090900,231031450,10660,10660,10660,10660,256
20230810,090800,228302490,10630,10620,10630,10620,5076
20230810,090700,174391250,10620,10630,10630,10620,1419
20230810,090600,159316700,10610,10660,10660,10610,2721
20230810,090500,130441900,10660,10680,10680,10660,20
20230810,090400,130228540,10680,10610,10680,10610,1297
20230810,090300,116450200,10580,10640,10640,10560,2523
20230810,090200,89739250,10650,10720,10720,10650,6624
20230810,090100,19115320,10720,10760,10760,10720,948
20230810,090000,8930270,10790,10880,10880,10790,684