KissMeData/093370/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194200,16537282240,12320,12320,12320,12320,104016
20230810,194100,16537282240,12320,12320,12320,12320,0
20230810,194000,16537282240,12320,12320,12320,12320,0
20230810,193900,16537282240,12320,12320,12320,12320,0
20230810,193800,16537282240,12320,12320,12320,12320,0
20230810,193700,16537282240,12320,12320,12320,12320,0
20230810,193600,16537282240,12320,12320,12320,12320,0
20230810,193500,16537282240,12320,12320,12320,12320,0
20230810,193400,16537282240,12320,12320,12320,12320,0
20230810,193300,16537282240,12320,12320,12320,12320,0
20230810,193200,16537282240,12320,12320,12320,12320,0
20230810,193100,16537282240,12320,12320,12320,12320,0
20230810,193000,16537282240,12320,12320,12320,12320,0
20230810,192900,16537282240,12320,12320,12320,12320,0
20230810,192800,16537282240,12320,12320,12320,12320,0
20230810,192700,16537282240,12320,12320,12320,12320,0
20230810,192600,16537282240,12320,12320,12320,12320,0
20230810,192500,16537282240,12320,12320,12320,12320,0
20230810,192400,16537282240,12320,12320,12320,12320,0
20230810,192300,16537282240,12320,12320,12320,12320,0
20230810,192200,16537282240,12320,12320,12320,12320,0
20230810,192100,16537282240,12320,12320,12320,12320,0
20230810,192000,16537282240,12320,12320,12320,12320,0
20230810,191900,16537282240,12320,12320,12320,12320,0
20230810,191800,16537282240,12320,12320,12320,12320,0
20230810,191700,16537282240,12320,12320,12320,12320,0
20230810,191600,16537282240,12320,12320,12320,12320,0
20230810,191500,16537282240,12320,12320,12320,12320,0
20230810,191400,16537282240,12320,12320,12320,12320,0
20230810,191300,16537282240,12320,12320,12320,12320,0
20230810,191200,16537282240,12320,12320,12320,12320,104016
20230810,191100,16537282240,12320,12320,12320,12320,0
20230810,191000,16537282240,12320,12320,12320,12320,0
20230810,190900,16537282240,12320,12320,12320,12320,0
20230810,190800,16537282240,12320,12320,12320,12320,0
20230810,190700,16537282240,12320,12320,12320,12320,0
20230810,190600,16537282240,12320,12320,12320,12320,0
20230810,190500,16537282240,12320,12320,12320,12320,0
20230810,190400,16537282240,12320,12320,12320,12320,0
20230810,190300,16537282240,12320,12320,12320,12320,0
20230810,190200,16537282240,12320,12320,12320,12320,0
20230810,190100,16537282240,12320,12320,12320,12320,0
20230810,190000,16537282240,12320,12320,12320,12320,0
20230810,185900,16537282240,12320,12320,12320,12320,0
20230810,185800,16537282240,12320,12320,12320,12320,0
20230810,185700,16537282240,12320,12320,12320,12320,0
20230810,185600,16537282240,12320,12320,12320,12320,0
20230810,185500,16537282240,12320,12320,12320,12320,0
20230810,185400,16537282240,12320,12320,12320,12320,0
20230810,185300,16537282240,12320,12320,12320,12320,0
20230810,185200,16537282240,12320,12320,12320,12320,0
20230810,185100,16537282240,12320,12320,12320,12320,0
20230810,185000,16537282240,12320,12320,12320,12320,0
20230810,184900,16537282240,12320,12320,12320,12320,0
20230810,184800,16537282240,12320,12320,12320,12320,0
20230810,184700,16537282240,12320,12320,12320,12320,0
20230810,184600,16537282240,12320,12320,12320,12320,0
20230810,184500,16537282240,12320,12320,12320,12320,0
20230810,184400,16537282240,12320,12320,12320,12320,0
20230810,184300,16537282240,12320,12320,12320,12320,0
20230810,184200,16537282240,12320,12320,12320,12320,104016
20230810,184100,16537282240,12320,12320,12320,12320,0
20230810,184000,16537282240,12320,12320,12320,12320,0
20230810,183900,16537282240,12320,12320,12320,12320,0
20230810,183800,16537282240,12320,12320,12320,12320,0
20230810,183700,16537282240,12320,12320,12320,12320,0
20230810,183600,16537282240,12320,12320,12320,12320,0
20230810,183500,16537282240,12320,12320,12320,12320,0
20230810,183400,16537282240,12320,12320,12320,12320,0
20230810,183300,16537282240,12320,12320,12320,12320,0
20230810,183200,16537282240,12320,12320,12320,12320,0
20230810,183100,16537282240,12320,12320,12320,12320,0
20230810,183000,16537282240,12320,12320,12320,12320,0
20230810,182900,16537282240,12320,12320,12320,12320,0
20230810,182800,16537282240,12320,12320,12320,12320,0
20230810,182700,16537282240,12320,12320,12320,12320,0
20230810,182600,16537282240,12320,12320,12320,12320,0
20230810,182500,16537282240,12320,12320,12320,12320,0
20230810,182400,16537282240,12320,12320,12320,12320,0
20230810,182300,16537282240,12320,12320,12320,12320,0
20230810,182200,16537282240,12320,12320,12320,12320,0
20230810,182100,16537282240,12320,12320,12320,12320,0
20230810,182000,16537282240,12320,12320,12320,12320,0
20230810,181900,16537282240,12320,12320,12320,12320,0
20230810,181800,16537282240,12320,12320,12320,12320,0
20230810,181700,16537282240,12320,12320,12320,12320,0
20230810,181600,16537282240,12320,12320,12320,12320,0
20230810,181500,16537282240,12320,12320,12320,12320,0
20230810,181400,16537282240,12320,12320,12320,12320,0
20230810,181300,16537282240,12320,12320,12320,12320,0
20230810,181200,16537282240,12320,12320,12320,12320,104016
20230810,181100,16537282240,12320,12320,12320,12320,0
20230810,181000,16537282240,12320,12320,12320,12320,0
20230810,180900,16537282240,12320,12320,12320,12320,0
20230810,180800,16537282240,12320,12320,12320,12320,0
20230810,180700,16537282240,12320,12320,12320,12320,0
20230810,180600,16537282240,12320,12320,12320,12320,0
20230810,180500,16537282240,12320,12320,12320,12320,0
20230810,180400,16537282240,12320,12320,12320,12320,0
20230810,180300,16537282240,12320,12320,12320,12320,0
20230810,180200,16537282240,12320,12320,12320,12320,0
20230810,180100,16537282240,12320,12320,12320,12320,0
20230810,180000,16537282240,12320,12320,12320,12320,0
20230810,175900,16537282240,12320,12320,12320,12320,0
20230810,175800,16537282240,12320,12320,12320,12320,0
20230810,175700,16537282240,12320,12320,12320,12320,0
20230810,175600,16537282240,12320,12320,12320,12320,0
20230810,175500,16537282240,12320,12320,12320,12320,0
20230810,175400,16537282240,12320,12320,12320,12320,0
20230810,175300,16537282240,12320,12320,12320,12320,0
20230810,175200,16537282240,12320,12320,12320,12320,0
20230810,175100,16537282240,12320,12320,12320,12320,0
20230810,175000,16537282240,12320,12320,12320,12320,0
20230810,174900,16537282240,12320,12320,12320,12320,0
20230810,174800,16537282240,12320,12320,12320,12320,0
20230810,174700,16537282240,12320,12320,12320,12320,0
20230810,174600,16537282240,12320,12320,12320,12320,0
20230810,174500,16537282240,12320,12320,12320,12320,0
20230810,174400,16537282240,12320,12320,12320,12320,0
20230810,174300,16537282240,12320,12320,12320,12320,0
20230810,174200,16537282240,12320,12320,12320,12320,104016
20230810,174100,16537282240,12320,12320,12320,12320,0
20230810,174000,16537282240,12320,12320,12320,12320,0
20230810,173900,16537282240,12320,12320,12320,12320,0
20230810,173800,16537282240,12320,12320,12320,12320,0
20230810,173700,16537282240,12320,12320,12320,12320,0
20230810,173600,16537282240,12320,12320,12320,12320,0
20230810,173500,16537282240,12320,12320,12320,12320,0
20230810,173400,16537282240,12320,12320,12320,12320,0
20230810,173300,16537282240,12320,12320,12320,12320,0
20230810,173200,16537282240,12320,12320,12320,12320,0
20230810,173100,16537282240,12320,12320,12320,12320,0
20230810,173000,16537282240,12320,12320,12320,12320,0
20230810,172900,16537282240,12320,12320,12320,12320,0
20230810,172800,16537282240,12320,12320,12320,12320,0
20230810,172700,16537282240,12320,12320,12320,12320,0
20230810,172600,16537282240,12320,12320,12320,12320,0
20230810,172500,16537282240,12320,12320,12320,12320,0
20230810,172400,16537282240,12320,12320,12320,12320,0
20230810,172300,16537282240,12320,12320,12320,12320,0
20230810,172200,16537282240,12320,12320,12320,12320,0
20230810,172100,16537282240,12320,12320,12320,12320,0
20230810,172000,16537282240,12320,12320,12320,12320,0
20230810,171900,16537282240,12320,12320,12320,12320,0
20230810,171800,16537282240,12320,12320,12320,12320,0
20230810,171700,16537282240,12320,12320,12320,12320,0
20230810,171600,16537282240,12320,12320,12320,12320,0
20230810,171500,16537282240,12320,12320,12320,12320,0
20230810,171400,16537282240,12320,12320,12320,12320,0
20230810,171300,16537282240,12320,12320,12320,12320,0
20230810,171200,16537282240,12320,12320,12320,12320,104016
20230810,171100,16537282240,12320,12320,12320,12320,0
20230810,171000,16537282240,12320,12320,12320,12320,0
20230810,170900,16537282240,12320,12320,12320,12320,0
20230810,170800,16537282240,12320,12320,12320,12320,0
20230810,170700,16537282240,12320,12320,12320,12320,0
20230810,170600,16537282240,12320,12320,12320,12320,0
20230810,170500,16537282240,12320,12320,12320,12320,0
20230810,170400,16537282240,12320,12320,12320,12320,0
20230810,170300,16537282240,12320,12320,12320,12320,0
20230810,170200,16537282240,12320,12320,12320,12320,0
20230810,170100,16537282240,12320,12320,12320,12320,0
20230810,170000,16537282240,12320,12320,12320,12320,0
20230810,165900,16537282240,12320,12320,12320,12320,0
20230810,165800,16537282240,12320,12320,12320,12320,0
20230810,165700,16537282240,12320,12320,12320,12320,0
20230810,165600,16537282240,12320,12320,12320,12320,0
20230810,165500,16537282240,12320,12320,12320,12320,0
20230810,165400,16537282240,12320,12320,12320,12320,0
20230810,165300,16537282240,12320,12320,12320,12320,0
20230810,165200,16537282240,12320,12320,12320,12320,0
20230810,165100,16537282240,12320,12320,12320,12320,0
20230810,165000,16537282240,12320,12320,12320,12320,0
20230810,164900,16537282240,12320,12320,12320,12320,0
20230810,164800,16537282240,12320,12320,12320,12320,0
20230810,164700,16537282240,12320,12320,12320,12320,0
20230810,164600,16537282240,12320,12320,12320,12320,0
20230810,164500,16537282240,12320,12320,12320,12320,0
20230810,164400,16537282240,12320,12320,12320,12320,0
20230810,164300,16537282240,12320,12320,12320,12320,0
20230810,164200,16537282240,12320,12320,12320,12320,104016
20230810,164100,16537282240,12320,12320,12320,12320,0
20230810,164000,16537282240,12320,12320,12320,12320,0
20230810,163900,16537282240,12320,12320,12320,12320,0
20230810,163800,16537282240,12320,12320,12320,12320,0
20230810,163700,16537282240,12320,12320,12320,12320,0
20230810,163600,16537282240,12320,12320,12320,12320,0
20230810,163500,16537282240,12320,12320,12320,12320,0
20230810,163400,16537282240,12320,12320,12320,12320,0
20230810,163300,16537282240,12320,12320,12320,12320,0
20230810,163200,16537282240,12320,12320,12320,12320,0
20230810,163100,16537282240,12320,12320,12320,12320,0
20230810,163000,16537282240,12320,12320,12320,12320,0
20230810,162900,16537282240,12320,12320,12320,12320,0
20230810,162800,16537282240,12320,12320,12320,12320,0
20230810,162700,16537282240,12320,12320,12320,12320,0
20230810,162600,16537282240,12320,12320,12320,12320,0
20230810,162500,16537282240,12320,12320,12320,12320,0
20230810,162400,16537282240,12320,12320,12320,12320,0
20230810,162300,16537282240,12320,12320,12320,12320,0
20230810,162200,16537282240,12320,12320,12320,12320,0
20230810,162100,16537282240,12320,12320,12320,12320,0
20230810,162000,16537282240,12320,12320,12320,12320,0
20230810,161900,16537282240,12320,12320,12320,12320,0
20230810,161800,16537282240,12320,12320,12320,12320,0
20230810,161700,16537282240,12320,12320,12320,12320,0
20230810,161600,16537282240,12320,12320,12320,12320,0
20230810,161500,16537282240,12320,12320,12320,12320,0
20230810,161400,16537282240,12320,12320,12320,12320,0
20230810,161300,16537282240,12320,12320,12320,12320,0
20230810,161200,16537282240,12320,12320,12320,12320,104016
20230810,161100,16537282240,12320,12320,12320,12320,0
20230810,161000,16537282240,12320,12320,12320,12320,0
20230810,160900,16537282240,12320,12320,12320,12320,0
20230810,160800,16537282240,12320,12320,12320,12320,0
20230810,160700,16537282240,12320,12320,12320,12320,0
20230810,160600,16537282240,12320,12320,12320,12320,0
20230810,160500,16537282240,12320,12320,12320,12320,0
20230810,160400,16537282240,12320,12320,12320,12320,0
20230810,160300,16537282240,12320,12320,12320,12320,0
20230810,160200,16537282240,12320,12320,12320,12320,0
20230810,160100,16537282240,12320,12320,12320,12320,0
20230810,160000,16537282240,12320,12320,12320,12320,0
20230810,155900,16537282240,12320,12320,12320,12320,0
20230810,155800,16537282240,12320,12320,12320,12320,0
20230810,155700,16537282240,12320,12320,12320,12320,0
20230810,155600,16537282240,12320,12320,12320,12320,0
20230810,155500,16537282240,12320,12320,12320,12320,0
20230810,155400,16537282240,12320,12320,12320,12320,0
20230810,155300,16537282240,12320,12320,12320,12320,0
20230810,155200,16537282240,12320,12320,12320,12320,0
20230810,155100,16537282240,12320,12320,12320,12320,0
20230810,155000,16537282240,12320,12320,12320,12320,0
20230810,154900,16537282240,12320,12320,12320,12320,0
20230810,154800,16537282240,12320,12320,12320,12320,0
20230810,154700,16537282240,12320,12320,12320,12320,0
20230810,154600,16537282240,12320,12320,12320,12320,0
20230810,154500,16537282240,12320,12320,12320,12320,0
20230810,154400,16537282240,12320,12320,12320,12320,0
20230810,154300,16537282240,12320,12320,12320,12320,0
20230810,154200,16537282240,12320,12320,12320,12320,104016
20230810,154100,16537282240,12320,12320,12320,12320,0
20230810,154000,16537282240,12320,12320,12320,12320,0
20230810,153900,16537282240,12320,12320,12320,12320,0
20230810,153800,16537282240,12320,12320,12320,12320,0
20230810,153700,16537282240,12320,12320,12320,12320,0
20230810,153600,16537282240,12320,12320,12320,12320,0
20230810,153500,16537282240,12320,12320,12320,12320,0
20230810,153400,16537282240,12320,12320,12320,12320,0
20230810,153300,16537282240,12320,12320,12320,12320,0
20230810,153200,16537282240,12320,12320,12320,12320,0
20230810,153100,16537282240,12320,12320,12320,12320,0
20230810,153000,16537282240,12320,12320,12320,12320,104016
20230810,152900,15255805120,12380,12380,12380,12380,0
20230810,152800,15255805120,12380,12380,12380,12380,0
20230810,152700,15255805120,12380,12380,12380,12380,0
20230810,152600,15255805120,12380,12380,12380,12380,0
20230810,152500,15255805120,12380,12380,12380,12380,0
20230810,152400,15255805120,12380,12380,12380,12380,0
20230810,152300,15255805120,12380,12380,12380,12380,0
20230810,152200,15255805120,12380,12380,12380,12380,0
20230810,152100,15255805120,12380,12380,12380,12380,0
20230810,152000,15255805120,12380,12380,12380,12380,0
20230810,151900,15255805120,12380,12370,12380,12360,13335
20230810,151800,15090853830,12360,12360,12370,12360,4261
20230810,151700,15038182140,12360,12360,12370,12360,7865
20230810,151600,14940961070,12370,12360,12370,12360,4433
20230810,151500,14886158090,12360,12370,12380,12360,14352
20230810,151400,14708650810,12380,12370,12380,12370,1202
20230810,151300,14693772670,12380,12370,12380,12370,3090
20230810,151200,14655543890,12370,12380,12380,12370,858
20230810,151100,14644927720,12380,12380,12380,12370,1028
20230810,151000,14632206820,12370,12380,12380,12370,1477
20230810,150900,14613922770,12380,12370,12380,12370,2482
20230810,150800,14583212990,12370,12370,12380,12370,3123
20230810,150700,14544580110,12370,12370,12380,12370,614
20230810,150600,14536983180,12370,12370,12380,12370,3348
20230810,150500,14495552180,12380,12380,12380,12370,1421
20230810,150400,14477969330,12380,12380,12390,12370,7184
20230810,150300,14389030570,12380,12390,12390,12380,1036
20230810,150200,14376204210,12390,12380,12390,12380,4852
20230810,150100,14316134670,12390,12380,12390,12380,3465
20230810,150000,14273205650,12380,12380,12390,12380,1656
20230810,145900,14252703920,12380,12390,12390,12380,1471
20230810,145800,14234482840,12380,12390,12390,12380,7259
20230810,145700,14144548080,12400,12390,12400,12390,652
20230810,145600,14136464800,12390,12390,12400,12390,682
20230810,145500,14128013100,12390,12390,12400,12390,1739
20230810,145400,14106455230,12390,12390,12400,12390,459
20230810,145300,14100767460,12390,12390,12400,12390,583
20230810,145200,14093541270,12390,12390,12390,12390,74
20230810,145100,14092624410,12400,12390,12400,12390,2424
20230810,145000,14062591030,12390,12390,12400,12390,1016
20230810,144900,14049994680,12390,12390,12400,12380,3883
20230810,144800,14001884600,12390,12380,12390,12380,2013
20230810,144700,13976950650,12380,12390,12390,12380,478
20230810,144600,13971030230,12390,12390,12390,12380,2463
20230810,144500,13940536270,12390,12380,12390,12380,217
20230810,144400,13937849560,12390,12380,12390,12380,1079
20230810,144300,13924483890,12390,12390,12390,12380,3179
20230810,144200,13885124120,12380,12380,12400,12380,1764
20230810,144100,13863268830,12380,12390,12390,12380,692
20230810,144000,13854698670,12390,12390,12390,12390,1467
20230810,143900,13836522540,12390,12390,12400,12390,1282
20230810,143800,13820638550,12390,12390,12400,12390,864
20230810,143700,13809933290,12390,12390,12400,12390,1019
20230810,143600,13797298730,12390,12400,12400,12390,1132
20230810,143500,13783272930,12400,12390,12400,12390,2490
20230810,143400,13752406300,12390,12400,12400,12390,5113
20230810,143300,13689056190,12390,12390,12400,12390,1779
20230810,143200,13667000110,12390,12400,12400,12390,1363
20230810,143100,13650098950,12410,12400,12410,12400,847
20230810,143000,13639595770,12400,12410,12410,12400,61
20230810,142900,13638839330,12400,12410,12410,12400,1189
20230810,142800,13624095680,12400,12400,12400,12390,733
20230810,142700,13615006650,12400,12390,12400,12390,6327
20230810,142600,13536552340,12390,12400,12400,12390,1211
20230810,142500,13521536830,12390,12400,12400,12390,6361
20230810,142400,13442722760,12390,12390,12400,12390,327
20230810,142300,13438670130,12390,12390,12400,12390,1351
20230810,142200,13421930440,12390,12390,12400,12390,1508
20230810,142100,13403243320,12390,12390,12400,12390,702
20230810,142000,13394542500,12390,12400,12400,12390,259
20230810,141900,13391331540,12390,12400,12400,12390,1845
20230810,141800,13368453800,12400,12390,12400,12390,4461
20230810,141700,13313137730,12390,12400,12400,12390,403
20230810,141600,13308141170,12390,12390,12400,12390,765
20230810,141500,13298656530,12390,12400,12400,12390,729
20230810,141400,13289622160,12390,12410,12410,12390,8043
20230810,141300,13189892330,12410,12400,12410,12400,1947
20230810,141200,13165749480,12410,12400,12410,12400,404
20230810,141100,13160737880,12400,12410,12410,12400,119
20230810,141000,13159261980,12410,12400,12410,12400,166
20230810,140900,13157202560,12410,12400,12410,12400,212
20230810,140800,13154573650,12400,12400,12410,12400,406
20230810,140700,13149539200,12400,12410,12410,12400,1059
20230810,140600,13136399930,12400,12400,12410,12400,1165
20230810,140500,13121953920,12400,12400,12410,12400,231
20230810,140400,13119089500,12400,12400,12410,12400,1254
20230810,140300,13103538500,12400,12400,12410,12400,1338
20230810,140200,13086947100,12400,12400,12410,12400,4465
20230810,140100,13031580500,12410,12410,12410,12400,770
20230810,140000,13022025730,12400,12400,12410,12400,674
20230810,135900,13013668040,12410,12410,12410,12400,384
20230810,135800,13008903350,12400,12410,12410,12400,2098
20230810,135700,12982887840,12410,12410,12420,12400,5102
20230810,135600,12919572490,12410,12420,12420,12410,469
20230810,135500,12913751370,12410,12420,12420,12410,452
20230810,135400,12908138650,12410,12420,12420,12410,1358
20230810,135300,12891280320,12410,12420,12420,12410,263
20230810,135200,12888015400,12410,12420,12420,12410,123
20230810,135100,12886488810,12420,12420,12420,12410,674
20230810,135000,12878117930,12410,12420,12420,12410,1470
20230810,134900,12859865180,12410,12410,12410,12410,659
20230810,134800,12851686990,12410,12410,12410,12410,116
20230810,134700,12850247430,12410,12410,12420,12410,440
20230810,134600,12844785940,12410,12410,12420,12410,606
20230810,134500,12837265370,12410,12420,12420,12410,210
20230810,134400,12834657830,12420,12420,12420,12410,1333
20230810,134300,12818109940,12420,12410,12420,12410,86
20230810,134200,12817042670,12420,12410,12420,12410,2705
20230810,134100,12783471600,12410,12410,12410,12410,478
20230810,134000,12777539620,12410,12420,12420,12410,258
20230810,133900,12774337740,12410,12410,12420,12410,852
20230810,133800,12763764370,12420,12410,12420,12410,99
20230810,133700,12762535730,12420,12410,12420,12410,1039
20230810,133600,12749640740,12410,12420,12420,12410,985
20230810,133500,12737413170,12410,12410,12420,12410,125
20230810,133400,12735861870,12410,12400,12410,12400,1306
20230810,133300,12719655440,12400,12400,12410,12400,710
20230810,133200,12710846290,12400,12400,12410,12400,361
20230810,133100,12706369270,12400,12410,12410,12400,646
20230810,133000,12698357240,12400,12400,12410,12400,266
20230810,132900,12695057760,12400,12400,12410,12400,711
20230810,132800,12686235740,12410,12400,12410,12400,502
20230810,132700,12680007300,12400,12400,12410,12400,801
20230810,132600,12670067850,12400,12400,12400,12400,70
20230810,132500,12669199850,12400,12400,12410,12400,598
20230810,132400,12661780630,12400,12400,12410,12400,903
20230810,132300,12650580270,12400,12400,12410,12390,2227
20230810,132200,12622960140,12400,12390,12400,12390,1279
20230810,132100,12607101820,12390,12390,12400,12390,1128
20230810,132000,12593115640,12400,12400,12400,12390,389
20230810,131900,12588292750,12400,12390,12400,12390,1080
20230810,131800,12574901510,12390,12390,12390,12390,71
20230810,131700,12574021820,12390,12400,12400,12390,197
20230810,131600,12571580710,12400,12400,12400,12390,610
20230810,131500,12564019790,12390,12390,12400,12390,383
20230810,131400,12559274380,12390,12410,12410,12390,1812
20230810,131300,12536806620,12410,12410,12410,12400,899
20230810,131200,12525657870,12410,12400,12410,12400,1003
20230810,131100,12513219720,12400,12410,12410,12400,376
20230810,131000,12508556870,12400,12400,12400,12400,598
20230810,130900,12501141670,12400,12410,12440,12400,7637
20230810,130800,12406254060,12410,12410,12420,12410,216
20230810,130700,12403573340,12410,12400,12420,12400,14648
20230810,130600,12221919800,12390,12370,12400,12370,2874
20230810,130500,12186335440,12370,12380,12380,12370,1166
20230810,130400,12171903940,12370,12380,12380,12370,1507
20230810,130300,12153248400,12380,12370,12380,12370,2732
20230810,130200,12119427050,12380,12380,12380,12370,1542
20230810,130100,12100344810,12370,12370,12380,12370,1099
20230810,130000,12086747870,12370,12370,12370,12360,2544
20230810,125900,12055280280,12370,12360,12370,12360,1449
20230810,125800,12037357960,12370,12370,12380,12360,5772
20230810,125700,11965960040,12370,12380,12380,12370,6980
20230810,125600,11879585790,12380,12400,12400,12380,11300
20230810,125500,11739622190,12400,12400,12400,12390,2415
20230810,125400,11709679350,12400,12400,12400,12390,737
20230810,125300,11700541450,12400,12400,12400,12390,607
20230810,125200,11693017060,12390,12390,12400,12390,1215
20230810,125100,11677963200,12390,12390,12400,12390,646
20230810,125000,11669959250,12390,12390,12390,12390,611
20230810,124900,11662388960,12390,12390,12400,12390,96
20230810,124800,11661199480,12390,12400,12400,12390,1914
20230810,124700,11637480250,12400,12390,12400,12390,1294
20230810,124600,11621446760,12390,12400,12400,12390,1395
20230810,124500,11604153780,12400,12400,12400,12390,873
20230810,124400,11593336410,12400,12400,12400,12390,58
20230810,124300,11592617770,12390,12400,12400,12390,938
20230810,124200,11580994950,12390,12400,12410,12390,14009
20230810,124100,11407329730,12410,12400,12410,12400,562
20230810,124000,11400356110,12400,12400,12410,12400,2520
20230810,123900,11369108080,12400,12410,12420,12400,4583
20230810,123800,11312238490,12420,12420,12430,12410,9745
20230810,123700,11191255580,12420,12430,12430,12420,872
20230810,123600,11180422970,12420,12420,12430,12420,400
20230810,123500,11175453970,12430,12420,12430,12420,211
20230810,123400,11172831610,12420,12420,12420,12420,446
20230810,123300,11167292290,12430,12420,12430,12420,649
20230810,123200,11159230410,12420,12420,12430,12420,726
20230810,123100,11150212340,12420,12430,12430,12420,1552
20230810,123000,11130936480,12420,12430,12430,12420,180
20230810,122900,11128700570,12420,12420,12430,12420,249
20230810,122800,11125607130,12420,12420,12430,12420,1141
20230810,122700,11111432910,12430,12430,12430,12420,395
20230810,122600,11106523960,12420,12430,12430,12420,421
20230810,122500,11101292460,12420,12420,12430,12420,139
20230810,122400,11099565050,12420,12420,12420,12420,63
20230810,122300,11098782590,12420,12430,12430,12420,331
20230810,122200,11094670520,12420,12420,12430,12420,160
20230810,122100,11092683310,12420,12430,12430,12420,407
20230810,122000,11087626550,12420,12420,12430,12420,145
20230810,121900,11085824880,12430,12420,12430,12420,652
20230810,121800,11077721040,12420,12420,12420,12420,159
20230810,121700,11075746260,12420,12420,12420,12420,501
20230810,121600,11069523840,12430,12420,12430,12420,316
20230810,121500,11065596580,12420,12430,12430,12420,3837
20230810,121400,11017938030,12420,12430,12430,12420,4859
20230810,121300,10957544230,12430,12440,12440,12430,570
20230810,121200,10950458980,12440,12450,12450,12440,1813
20230810,121100,10927905140,12440,12450,12450,12440,1322
20230810,121000,10911458410,12440,12450,12450,12440,497
20230810,120900,10905272480,12450,12440,12450,12440,268
20230810,120800,10901936320,12440,12440,12450,12440,2660
20230810,120700,10868845450,12450,12440,12450,12440,116
20230810,120600,10867402120,12450,12450,12450,12440,338
20230810,120500,10863194100,12450,12450,12450,12440,3820
20230810,120400,10815636650,12450,12440,12450,12440,1041
20230810,120300,10802681420,12450,12440,12450,12440,389
20230810,120200,10797840760,12440,12440,12440,12440,458
20230810,120100,10792143240,12440,12450,12450,12440,964
20230810,120000,10780149590,12450,12440,12450,12440,907
20230810,115900,10768865510,12450,12440,12450,12440,391
20230810,115800,10763999850,12440,12440,12440,12440,405
20230810,115700,10758961650,12440,12450,12450,12440,533
20230810,115600,10752326900,12440,12440,12440,12440,79
20230810,115500,10751344140,12440,12440,12450,12440,246
20230810,115400,10748281860,12440,12450,12450,12440,620
20230810,115300,10740568390,12450,12460,12460,12440,7491
20230810,115200,10647299880,12460,12460,12460,12460,112
20230810,115100,10645904360,12460,12470,12470,12460,944
20230810,115000,10634142110,12460,12460,12470,12460,476
20230810,114900,10628209500,12460,12460,12470,12460,355
20230810,114800,10623786150,12460,12470,12470,12460,1171
20230810,114700,10609187170,12470,12480,12480,12470,2874
20230810,114600,10573320590,12480,12490,12490,12480,133
20230810,114500,10571660700,12490,12480,12490,12480,391
20230810,114400,10566780970,12480,12490,12490,12480,543
20230810,114300,10560004200,12480,12490,12490,12480,1503
20230810,114200,10541244500,12490,12480,12490,12480,1410
20230810,114100,10523644890,12490,12500,12510,12490,5272
20230810,114000,10457777380,12500,12510,12510,12500,415
20230810,113900,10452586880,12510,12500,12510,12500,816
20230810,113800,10442385890,12500,12500,12510,12490,1308
20230810,113700,10426035990,12500,12490,12500,12490,2460
20230810,113600,10395290730,12490,12480,12490,12460,5335
20230810,113500,10328718400,12480,12490,12490,12480,1509
20230810,113400,10309876000,12490,12500,12500,12490,552
20230810,113300,10302980420,12500,12500,12500,12490,349
20230810,113200,10298620350,12490,12490,12500,12490,77
20230810,113100,10297658550,12490,12510,12510,12490,1110
20230810,113000,10283786260,12510,12510,12510,12500,1700
20230810,112900,10262530220,12500,12510,12510,12500,2478
20230810,112800,10231537530,12510,12500,12510,12490,2197
20230810,112700,10204074650,12490,12470,12490,12460,3596
20230810,112600,10159195490,12470,12470,12480,12470,623
20230810,112500,10151426460,12460,12470,12470,12450,1800
20230810,112400,10128999620,12460,12470,12470,12460,1333
20230810,112300,10112387090,12460,12490,12490,12460,7651
20230810,112200,10016909810,12490,12480,12490,12480,1451
20230810,112100,9998789160,12480,12490,12490,12480,4348
20230810,112000,9944490830,12490,12470,12490,12470,3215
20230810,111900,9904370960,12470,12470,12480,12460,2396
20230810,111800,9874499680,12470,12470,12480,12470,3869
20230810,111700,9826250360,12470,12450,12470,12450,612
20230810,111600,9818625130,12460,12460,12460,12450,2465
20230810,111500,9787911710,12460,12450,12460,12440,2084
20230810,111400,9761965890,12450,12440,12450,12440,1624
20230810,111300,9741750580,12450,12450,12450,12440,330
20230810,111200,9737643490,12450,12450,12450,12450,438
20230810,111100,9732190390,12450,12430,12450,12430,2407
20230810,111000,9702251990,12430,12440,12440,12430,561
20230810,110900,9695275980,12440,12440,12440,12430,1461
20230810,110800,9677104230,12440,12440,12440,12430,613
20230810,110700,9669479970,12440,12430,12440,12420,1683
20230810,110600,9648560570,12430,12420,12430,12420,2049
20230810,110500,9623100140,12420,12420,12420,12410,1605
20230810,110400,9603171040,12420,12420,12420,12410,1434
20230810,110300,9585361260,12420,12420,12420,12420,839
20230810,110200,9574940880,12420,12420,12420,12410,1327
20230810,110100,9558469030,12420,12420,12420,12410,727
20230810,110000,9549443550,12410,12420,12420,12410,295
20230810,105900,9545781390,12410,12420,12420,12400,971
20230810,105800,9533732110,12420,12410,12430,12390,1684
20230810,105700,9512851860,12410,12390,12430,12390,7663
20230810,105600,9417822680,12400,12390,12400,12390,196
20230810,105500,9415393590,12400,12390,12400,12390,572
20230810,105400,9408305350,12400,12400,12400,12390,1682
20230810,105300,9387449760,12400,12400,12400,12390,715
20230810,105200,9378589910,12400,12400,12400,12390,700
20230810,105100,9369910580,12400,12400,12400,12390,236
20230810,105000,9366986160,12390,12390,12400,12390,506
20230810,104900,9360713090,12400,12400,12400,12390,970
20230810,104800,9348685670,12400,12400,12400,12390,707
20230810,104700,9339919850,12400,12400,12400,12390,239
20230810,104600,9336956900,12390,12390,12390,12390,913
20230810,104500,9325644830,12390,12430,12430,12390,4928
20230810,104400,9264468980,12430,12430,12440,12420,3206
20230810,104300,9224618520,12430,12430,12430,12420,1423
20230810,104200,9206930650,12430,12420,12430,12420,3596
20230810,104100,9162251860,12430,12420,12430,12420,1526
20230810,104000,9143297200,12410,12390,12420,12390,4406
20230810,103900,9088653340,12390,12390,12390,12390,580
20230810,103800,9081467140,12390,12390,12390,12380,1164
20230810,103700,9067048730,12390,12430,12430,12380,2297
20230810,103600,9038563180,12430,12430,12440,12430,1789
20230810,103500,9016322560,12440,12410,12440,12400,1653
20230810,103400,8995795270,12410,12390,12410,12390,699
20230810,103300,8987126930,12390,12390,12390,12390,923
20230810,103200,8975690960,12390,12390,12390,12380,1169
20230810,103100,8961207110,12390,12390,12390,12360,9404
20230810,103000,8844892910,12390,12380,12390,12370,11171
20230810,102900,8706612040,12380,12370,12380,12370,456
20230810,102800,8700968160,12380,12370,12380,12370,3619
20230810,102700,8656169480,12380,12370,12380,12370,2386
20230810,102600,8626654590,12370,12370,12370,12360,2579
20230810,102500,8594766330,12360,12370,12370,12360,649
20230810,102400,8586744340,12370,12360,12370,12350,2304
20230810,102300,8558264950,12360,12370,12370,12350,3941
20230810,102200,8509555700,12370,12380,12380,12350,10300
20230810,102100,8382223360,12370,12370,12380,12370,587
20230810,102000,8374959690,12370,12370,12380,12360,4530
20230810,101900,8318930090,12370,12370,12380,12370,1665
20230810,101800,8298334020,12370,12370,12370,12360,4185
20230810,101700,8246568020,12360,12370,12380,12360,5054
20230810,101600,8184056220,12380,12380,12380,12370,1738
20230810,101500,8162555990,12370,12380,12380,12370,1492
20230810,101400,8144093450,12380,12380,12380,12370,723
20230810,101300,8135144920,12380,12380,12380,12370,703
20230810,101200,8126442300,12380,12380,12380,12370,2421
20230810,101100,8096474710,12380,12380,12390,12380,1996
20230810,101000,8071762960,12380,12390,12390,12380,3226
20230810,100900,8031820960,12390,12390,12400,12380,914
20230810,100800,8020500850,12390,12390,12400,12380,2943
20230810,100700,7984035430,12390,12380,12390,12380,1968
20230810,100600,7959667490,12390,12390,12390,12380,221
20230810,100500,7956929360,12390,12380,12400,12380,1011
20230810,100400,7944406590,12390,12390,12390,12370,5834
20230810,100300,7872163710,12390,12390,12400,12380,3086
20230810,100200,7833928170,12390,12390,12390,12380,783
20230810,100100,7824231450,12390,12410,12410,12380,6453
20230810,100000,7744232950,12420,12410,12420,12400,1961
20230810,095900,7719900310,12410,12410,12410,12400,1046
20230810,095800,7706919970,12410,12410,12410,12410,2396
20230810,095700,7677185610,12420,12420,12420,12410,2775
20230810,095600,7642745150,12420,12420,12420,12410,2253
20230810,095500,7614784240,12420,12420,12420,12410,2069
20230810,095400,7589091860,12420,12410,12420,12400,3375
20230810,095300,7547208010,12410,12400,12440,12390,2084
20230810,095200,7521333370,12400,12380,12400,12370,2273
20230810,095100,7493171200,12380,12380,12380,12360,4950
20230810,095000,7431917150,12380,12380,12390,12360,5635
20230810,094900,7362173220,12380,12360,12380,12360,7301
20230810,094800,7271873890,12360,12390,12390,12350,14314
20230810,094700,7094839610,12390,12400,12400,12390,17147
20230810,094600,6882311480,12410,12440,12440,12400,26877
20230810,094500,6548724500,12430,12430,12440,12430,907
20230810,094400,6537448460,12430,12430,12430,12420,2719
20230810,094300,6503655940,12420,12430,12430,12420,1474
20230810,094200,6485336950,12430,12420,12430,12420,2505
20230810,094100,6454220190,12420,12420,12430,12420,4335
20230810,094000,6400376800,12420,12430,12430,12420,7812
20230810,093900,6303338280,12430,12440,12440,12420,14003
20230810,093800,6129261340,12450,12450,12460,12440,4956
20230810,093700,6067556330,12460,12460,12460,12450,1458
20230810,093600,6049400300,12460,12460,12470,12450,2372
20230810,093500,6019841840,12460,12430,12460,12430,4880
20230810,093400,5959122060,12430,12440,12440,12430,8735
20230810,093300,5850534980,12440,12430,12440,12430,3546
20230810,093200,5806432710,12430,12470,12470,12430,13794
20230810,093100,5634709540,12470,12470,12470,12450,4480
20230810,093000,5578902070,12460,12460,12470,12460,2915
20230810,092900,5542578020,12470,12470,12470,12450,3176
20230810,092800,5503004420,12480,12470,12490,12450,25742
20230810,092700,5182052510,12470,12480,12490,12470,5167
20230810,092600,5117595970,12480,12500,12500,12480,5371
20230810,092500,5050529170,12490,12490,12500,12490,2662
20230810,092400,5017278470,12500,12510,12510,12490,4628
20230810,092300,4959441170,12500,12510,12510,12500,2232
20230810,092200,4931533320,12510,12520,12530,12500,6602
20230810,092100,4848956370,12520,12520,12530,12510,4080
20230810,092000,4797862510,12520,12510,12520,12500,1732
20230810,091900,4776195520,12510,12500,12530,12480,6413
20230810,091800,4696024280,12500,12500,12520,12500,8746
20230810,091700,4586599520,12500,12490,12500,12480,3807
20230810,091600,4539040600,12480,12480,12500,12460,4726
20230810,091500,4480102660,12470,12500,12500,12460,23053
20230810,091400,4192435550,12500,12520,12520,12490,4112
20230810,091300,4141026650,12510,12490,12520,12480,8089
20230810,091200,4039925210,12490,12490,12490,12480,4672
20230810,091100,3981595450,12490,12520,12520,12490,8082
20230810,091000,3880570470,12510,12550,12550,12510,12715
20230810,090900,3721300620,12550,12520,12550,12510,7609
20230810,090800,3625960300,12520,12510,12530,12500,15277
20230810,090700,3434728890,12510,12460,12510,12460,10308
20230810,090600,3306045760,12470,12500,12520,12450,36279
20230810,090500,2853672360,12500,12470,12540,12450,21517
20230810,090400,2584649870,12460,12550,12550,12450,45334
20230810,090300,2018342920,12550,12620,12630,12540,32594
20230810,090200,1608179270,12610,12590,12640,12580,14930
20230810,090100,1419914420,12610,12640,12690,12580,48476
20230810,090000,808509520,12690,12690,12710,12620,62902