KissMeData/446070/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,205300,1092032580,8990,8990,8990,8990,2702
20230810,205200,1092032580,8990,8990,8990,8990,0
20230810,205100,1092032580,8990,8990,8990,8990,0
20230810,205000,1092032580,8990,8990,8990,8990,0
20230810,204900,1092032580,8990,8990,8990,8990,0
20230810,204800,1092032580,8990,8990,8990,8990,0
20230810,204700,1092032580,8990,8990,8990,8990,0
20230810,204600,1092032580,8990,8990,8990,8990,0
20230810,204500,1092032580,8990,8990,8990,8990,0
20230810,204400,1092032580,8990,8990,8990,8990,0
20230810,204300,1092032580,8990,8990,8990,8990,0
20230810,204200,1092032580,8990,8990,8990,8990,0
20230810,204100,1092032580,8990,8990,8990,8990,0
20230810,204000,1092032580,8990,8990,8990,8990,0
20230810,203900,1092032580,8990,8990,8990,8990,0
20230810,203800,1092032580,8990,8990,8990,8990,0
20230810,203700,1092032580,8990,8990,8990,8990,0
20230810,203600,1092032580,8990,8990,8990,8990,0
20230810,203500,1092032580,8990,8990,8990,8990,0
20230810,203400,1092032580,8990,8990,8990,8990,0
20230810,203300,1092032580,8990,8990,8990,8990,0
20230810,203200,1092032580,8990,8990,8990,8990,0
20230810,203100,1092032580,8990,8990,8990,8990,0
20230810,203000,1092032580,8990,8990,8990,8990,0
20230810,202900,1092032580,8990,8990,8990,8990,0
20230810,202800,1092032580,8990,8990,8990,8990,0
20230810,202700,1092032580,8990,8990,8990,8990,0
20230810,202600,1092032580,8990,8990,8990,8990,0
20230810,202500,1092032580,8990,8990,8990,8990,0
20230810,202400,1092032580,8990,8990,8990,8990,0
20230810,202300,1092032580,8990,8990,8990,8990,2702
20230810,202200,1092032580,8990,8990,8990,8990,0
20230810,202100,1092032580,8990,8990,8990,8990,0
20230810,202000,1092032580,8990,8990,8990,8990,0
20230810,201900,1092032580,8990,8990,8990,8990,0
20230810,201800,1092032580,8990,8990,8990,8990,0
20230810,201700,1092032580,8990,8990,8990,8990,0
20230810,201600,1092032580,8990,8990,8990,8990,0
20230810,201500,1092032580,8990,8990,8990,8990,0
20230810,201400,1092032580,8990,8990,8990,8990,0
20230810,201300,1092032580,8990,8990,8990,8990,0
20230810,201200,1092032580,8990,8990,8990,8990,0
20230810,201100,1092032580,8990,8990,8990,8990,0
20230810,201000,1092032580,8990,8990,8990,8990,0
20230810,200900,1092032580,8990,8990,8990,8990,0
20230810,200800,1092032580,8990,8990,8990,8990,0
20230810,200700,1092032580,8990,8990,8990,8990,0
20230810,200600,1092032580,8990,8990,8990,8990,0
20230810,200500,1092032580,8990,8990,8990,8990,0
20230810,200400,1092032580,8990,8990,8990,8990,0
20230810,200300,1092032580,8990,8990,8990,8990,0
20230810,200200,1092032580,8990,8990,8990,8990,0
20230810,200100,1092032580,8990,8990,8990,8990,0
20230810,200000,1092032580,8990,8990,8990,8990,0
20230810,195900,1092032580,8990,8990,8990,8990,0
20230810,195800,1092032580,8990,8990,8990,8990,0
20230810,195700,1092032580,8990,8990,8990,8990,0
20230810,195600,1092032580,8990,8990,8990,8990,0
20230810,195500,1092032580,8990,8990,8990,8990,0
20230810,195400,1092032580,8990,8990,8990,8990,0
20230810,195300,1092032580,8990,8990,8990,8990,2702
20230810,195200,1092032580,8990,8990,8990,8990,0
20230810,195100,1092032580,8990,8990,8990,8990,0
20230810,195000,1092032580,8990,8990,8990,8990,0
20230810,194900,1092032580,8990,8990,8990,8990,0
20230810,194800,1092032580,8990,8990,8990,8990,0
20230810,194700,1092032580,8990,8990,8990,8990,0
20230810,194600,1092032580,8990,8990,8990,8990,0
20230810,194500,1092032580,8990,8990,8990,8990,0
20230810,194400,1092032580,8990,8990,8990,8990,0
20230810,194300,1092032580,8990,8990,8990,8990,0
20230810,194200,1092032580,8990,8990,8990,8990,0
20230810,194100,1092032580,8990,8990,8990,8990,0
20230810,194000,1092032580,8990,8990,8990,8990,0
20230810,193900,1092032580,8990,8990,8990,8990,0
20230810,193800,1092032580,8990,8990,8990,8990,0
20230810,193700,1092032580,8990,8990,8990,8990,0
20230810,193600,1092032580,8990,8990,8990,8990,0
20230810,193500,1092032580,8990,8990,8990,8990,0
20230810,193400,1092032580,8990,8990,8990,8990,0
20230810,193300,1092032580,8990,8990,8990,8990,0
20230810,193200,1092032580,8990,8990,8990,8990,0
20230810,193100,1092032580,8990,8990,8990,8990,0
20230810,193000,1092032580,8990,8990,8990,8990,0
20230810,192900,1092032580,8990,8990,8990,8990,0
20230810,192800,1092032580,8990,8990,8990,8990,0
20230810,192700,1092032580,8990,8990,8990,8990,0
20230810,192600,1092032580,8990,8990,8990,8990,0
20230810,192500,1092032580,8990,8990,8990,8990,0
20230810,192400,1092032580,8990,8990,8990,8990,0
20230810,192300,1092032580,8990,8990,8990,8990,2702
20230810,192200,1092032580,8990,8990,8990,8990,0
20230810,192100,1092032580,8990,8990,8990,8990,0
20230810,192000,1092032580,8990,8990,8990,8990,0
20230810,191900,1092032580,8990,8990,8990,8990,0
20230810,191800,1092032580,8990,8990,8990,8990,0
20230810,191700,1092032580,8990,8990,8990,8990,0
20230810,191600,1092032580,8990,8990,8990,8990,0
20230810,191500,1092032580,8990,8990,8990,8990,0
20230810,191400,1092032580,8990,8990,8990,8990,0
20230810,191300,1092032580,8990,8990,8990,8990,0
20230810,191200,1092032580,8990,8990,8990,8990,0
20230810,191100,1092032580,8990,8990,8990,8990,0
20230810,191000,1092032580,8990,8990,8990,8990,0
20230810,190900,1092032580,8990,8990,8990,8990,0
20230810,190800,1092032580,8990,8990,8990,8990,0
20230810,190700,1092032580,8990,8990,8990,8990,0
20230810,190600,1092032580,8990,8990,8990,8990,0
20230810,190500,1092032580,8990,8990,8990,8990,0
20230810,190400,1092032580,8990,8990,8990,8990,0
20230810,190300,1092032580,8990,8990,8990,8990,0
20230810,190200,1092032580,8990,8990,8990,8990,0
20230810,190100,1092032580,8990,8990,8990,8990,0
20230810,190000,1092032580,8990,8990,8990,8990,0
20230810,185900,1092032580,8990,8990,8990,8990,0
20230810,185800,1092032580,8990,8990,8990,8990,0
20230810,185700,1092032580,8990,8990,8990,8990,0
20230810,185600,1092032580,8990,8990,8990,8990,0
20230810,185500,1092032580,8990,8990,8990,8990,0
20230810,185400,1092032580,8990,8990,8990,8990,0
20230810,185300,1092032580,8990,8990,8990,8990,2702
20230810,185200,1092032580,8990,8990,8990,8990,0
20230810,185100,1092032580,8990,8990,8990,8990,0
20230810,185000,1092032580,8990,8990,8990,8990,0
20230810,184900,1092032580,8990,8990,8990,8990,0
20230810,184800,1092032580,8990,8990,8990,8990,0
20230810,184700,1092032580,8990,8990,8990,8990,0
20230810,184600,1092032580,8990,8990,8990,8990,0
20230810,184500,1092032580,8990,8990,8990,8990,0
20230810,184400,1092032580,8990,8990,8990,8990,0
20230810,184300,1092032580,8990,8990,8990,8990,0
20230810,184200,1092032580,8990,8990,8990,8990,0
20230810,184100,1092032580,8990,8990,8990,8990,0
20230810,184000,1092032580,8990,8990,8990,8990,0
20230810,183900,1092032580,8990,8990,8990,8990,0
20230810,183800,1092032580,8990,8990,8990,8990,0
20230810,183700,1092032580,8990,8990,8990,8990,0
20230810,183600,1092032580,8990,8990,8990,8990,0
20230810,183500,1092032580,8990,8990,8990,8990,0
20230810,183400,1092032580,8990,8990,8990,8990,0
20230810,183300,1092032580,8990,8990,8990,8990,0
20230810,183200,1092032580,8990,8990,8990,8990,0
20230810,183100,1092032580,8990,8990,8990,8990,0
20230810,183000,1092032580,8990,8990,8990,8990,0
20230810,182900,1092032580,8990,8990,8990,8990,0
20230810,182800,1092032580,8990,8990,8990,8990,0
20230810,182700,1092032580,8990,8990,8990,8990,0
20230810,182600,1092032580,8990,8990,8990,8990,0
20230810,182500,1092032580,8990,8990,8990,8990,0
20230810,182400,1092032580,8990,8990,8990,8990,0
20230810,182300,1092032580,8990,8990,8990,8990,2702
20230810,182200,1092032580,8990,8990,8990,8990,0
20230810,182100,1092032580,8990,8990,8990,8990,0
20230810,182000,1092032580,8990,8990,8990,8990,0
20230810,181900,1092032580,8990,8990,8990,8990,0
20230810,181800,1092032580,8990,8990,8990,8990,0
20230810,181700,1092032580,8990,8990,8990,8990,0
20230810,181600,1092032580,8990,8990,8990,8990,0
20230810,181500,1092032580,8990,8990,8990,8990,0
20230810,181400,1092032580,8990,8990,8990,8990,0
20230810,181300,1092032580,8990,8990,8990,8990,0
20230810,181200,1092032580,8990,8990,8990,8990,0
20230810,181100,1092032580,8990,8990,8990,8990,0
20230810,181000,1092032580,8990,8990,8990,8990,0
20230810,180900,1092032580,8990,8990,8990,8990,0
20230810,180800,1092032580,8990,8990,8990,8990,0
20230810,180700,1092032580,8990,8990,8990,8990,0
20230810,180600,1092032580,8990,8990,8990,8990,0
20230810,180500,1092032580,8990,8990,8990,8990,0
20230810,180400,1092032580,8990,8990,8990,8990,0
20230810,180300,1092032580,8990,8990,8990,8990,0
20230810,180200,1092032580,8990,8990,8990,8990,0
20230810,180100,1092032580,8990,8990,8990,8990,0
20230810,180000,1092032580,8990,8990,8990,8990,0
20230810,175900,1092032580,8990,8990,8990,8990,0
20230810,175800,1092032580,8990,8990,8990,8990,0
20230810,175700,1092032580,8990,8990,8990,8990,0
20230810,175600,1092032580,8990,8990,8990,8990,0
20230810,175500,1092032580,8990,8990,8990,8990,0
20230810,175400,1092032580,8990,8990,8990,8990,0
20230810,175300,1092032580,8990,8990,8990,8990,2702
20230810,175200,1092032580,8990,8990,8990,8990,0
20230810,175100,1092032580,8990,8990,8990,8990,0
20230810,175000,1092032580,8990,8990,8990,8990,0
20230810,174900,1092032580,8990,8990,8990,8990,0
20230810,174800,1092032580,8990,8990,8990,8990,0
20230810,174700,1092032580,8990,8990,8990,8990,0
20230810,174600,1092032580,8990,8990,8990,8990,0
20230810,174500,1092032580,8990,8990,8990,8990,0
20230810,174400,1092032580,8990,8990,8990,8990,0
20230810,174300,1092032580,8990,8990,8990,8990,0
20230810,174200,1092032580,8990,8990,8990,8990,0
20230810,174100,1092032580,8990,8990,8990,8990,0
20230810,174000,1092032580,8990,8990,8990,8990,0
20230810,173900,1092032580,8990,8990,8990,8990,0
20230810,173800,1092032580,8990,8990,8990,8990,0
20230810,173700,1092032580,8990,8990,8990,8990,0
20230810,173600,1092032580,8990,8990,8990,8990,0
20230810,173500,1092032580,8990,8990,8990,8990,0
20230810,173400,1092032580,8990,8990,8990,8990,0
20230810,173300,1092032580,8990,8990,8990,8990,0
20230810,173200,1092032580,8990,8990,8990,8990,0
20230810,173100,1092032580,8990,8990,8990,8990,0
20230810,173000,1092032580,8990,8990,8990,8990,0
20230810,172900,1092032580,8990,8990,8990,8990,0
20230810,172800,1092032580,8990,8990,8990,8990,0
20230810,172700,1092032580,8990,8990,8990,8990,0
20230810,172600,1092032580,8990,8990,8990,8990,0
20230810,172500,1092032580,8990,8990,8990,8990,0
20230810,172400,1092032580,8990,8990,8990,8990,0
20230810,172300,1092032580,8990,8990,8990,8990,2702
20230810,172200,1092032580,8990,8990,8990,8990,0
20230810,172100,1092032580,8990,8990,8990,8990,0
20230810,172000,1092032580,8990,8990,8990,8990,0
20230810,171900,1092032580,8990,8990,8990,8990,0
20230810,171800,1092032580,8990,8990,8990,8990,0
20230810,171700,1092032580,8990,8990,8990,8990,0
20230810,171600,1092032580,8990,8990,8990,8990,0
20230810,171500,1092032580,8990,8990,8990,8990,0
20230810,171400,1092032580,8990,8990,8990,8990,0
20230810,171300,1092032580,8990,8990,8990,8990,0
20230810,171200,1092032580,8990,8990,8990,8990,0
20230810,171100,1092032580,8990,8990,8990,8990,0
20230810,171000,1092032580,8990,8990,8990,8990,0
20230810,170900,1092032580,8990,8990,8990,8990,0
20230810,170800,1092032580,8990,8990,8990,8990,0
20230810,170700,1092032580,8990,8990,8990,8990,0
20230810,170600,1092032580,8990,8990,8990,8990,0
20230810,170500,1092032580,8990,8990,8990,8990,0
20230810,170400,1092032580,8990,8990,8990,8990,0
20230810,170300,1092032580,8990,8990,8990,8990,0
20230810,170200,1092032580,8990,8990,8990,8990,0
20230810,170100,1092032580,8990,8990,8990,8990,0
20230810,170000,1092032580,8990,8990,8990,8990,0
20230810,165900,1092032580,8990,8990,8990,8990,0
20230810,165800,1092032580,8990,8990,8990,8990,0
20230810,165700,1092032580,8990,8990,8990,8990,0
20230810,165600,1092032580,8990,8990,8990,8990,0
20230810,165500,1092032580,8990,8990,8990,8990,0
20230810,165400,1092032580,8990,8990,8990,8990,0
20230810,165300,1092032580,8990,8990,8990,8990,2702
20230810,165200,1092032580,8990,8990,8990,8990,0
20230810,165100,1092032580,8990,8990,8990,8990,0
20230810,165000,1092032580,8990,8990,8990,8990,0
20230810,164900,1092032580,8990,8990,8990,8990,0
20230810,164800,1092032580,8990,8990,8990,8990,0
20230810,164700,1092032580,8990,8990,8990,8990,0
20230810,164600,1092032580,8990,8990,8990,8990,0
20230810,164500,1092032580,8990,8990,8990,8990,0
20230810,164400,1092032580,8990,8990,8990,8990,0
20230810,164300,1092032580,8990,8990,8990,8990,0
20230810,164200,1092032580,8990,8990,8990,8990,0
20230810,164100,1092032580,8990,8990,8990,8990,0
20230810,164000,1092032580,8990,8990,8990,8990,0
20230810,163900,1092032580,8990,8990,8990,8990,0
20230810,163800,1092032580,8990,8990,8990,8990,0
20230810,163700,1092032580,8990,8990,8990,8990,0
20230810,163600,1092032580,8990,8990,8990,8990,0
20230810,163500,1092032580,8990,8990,8990,8990,0
20230810,163400,1092032580,8990,8990,8990,8990,0
20230810,163300,1092032580,8990,8990,8990,8990,0
20230810,163200,1092032580,8990,8990,8990,8990,0
20230810,163100,1092032580,8990,8990,8990,8990,0
20230810,163000,1092032580,8990,8990,8990,8990,0
20230810,162900,1092032580,8990,8990,8990,8990,0
20230810,162800,1092032580,8990,8990,8990,8990,0
20230810,162700,1092032580,8990,8990,8990,8990,0
20230810,162600,1092032580,8990,8990,8990,8990,0
20230810,162500,1092032580,8990,8990,8990,8990,0
20230810,162400,1092032580,8990,8990,8990,8990,0
20230810,162300,1092032580,8990,8990,8990,8990,2702
20230810,162200,1092032580,8990,8990,8990,8990,0
20230810,162100,1092032580,8990,8990,8990,8990,0
20230810,162000,1092032580,8990,8990,8990,8990,0
20230810,161900,1092032580,8990,8990,8990,8990,0
20230810,161800,1092032580,8990,8990,8990,8990,0
20230810,161700,1092032580,8990,8990,8990,8990,0
20230810,161600,1092032580,8990,8990,8990,8990,0
20230810,161500,1092032580,8990,8990,8990,8990,0
20230810,161400,1092032580,8990,8990,8990,8990,0
20230810,161300,1092032580,8990,8990,8990,8990,0
20230810,161200,1092032580,8990,8990,8990,8990,0
20230810,161100,1092032580,8990,8990,8990,8990,0
20230810,161000,1092032580,8990,8990,8990,8990,0
20230810,160900,1092032580,8990,8990,8990,8990,0
20230810,160800,1092032580,8990,8990,8990,8990,0
20230810,160700,1092032580,8990,8990,8990,8990,0
20230810,160600,1092032580,8990,8990,8990,8990,0
20230810,160500,1092032580,8990,8990,8990,8990,0
20230810,160400,1092032580,8990,8990,8990,8990,0
20230810,160300,1092032580,8990,8990,8990,8990,0
20230810,160200,1092032580,8990,8990,8990,8990,0
20230810,160100,1092032580,8990,8990,8990,8990,0
20230810,160000,1092032580,8990,8990,8990,8990,0
20230810,155900,1092032580,8990,8990,8990,8990,0
20230810,155800,1092032580,8990,8990,8990,8990,0
20230810,155700,1092032580,8990,8990,8990,8990,0
20230810,155600,1092032580,8990,8990,8990,8990,0
20230810,155500,1092032580,8990,8990,8990,8990,0
20230810,155400,1092032580,8990,8990,8990,8990,0
20230810,155300,1092032580,8990,8990,8990,8990,2702
20230810,155200,1092032580,8990,8990,8990,8990,0
20230810,155100,1092032580,8990,8990,8990,8990,0
20230810,155000,1092032580,8990,8990,8990,8990,0
20230810,154900,1092032580,8990,8990,8990,8990,0
20230810,154800,1092032580,8990,8990,8990,8990,0
20230810,154700,1092032580,8990,8990,8990,8990,0
20230810,154600,1092032580,8990,8990,8990,8990,0
20230810,154500,1092032580,8990,8990,8990,8990,0
20230810,154400,1092032580,8990,8990,8990,8990,0
20230810,154300,1092032580,8990,8990,8990,8990,0
20230810,154200,1092032580,8990,8990,8990,8990,0
20230810,154100,1092032580,8990,8990,8990,8990,0
20230810,154000,1092032580,8990,8990,8990,8990,0
20230810,153900,1092032580,8990,8990,8990,8990,0
20230810,153800,1092032580,8990,8990,8990,8990,0
20230810,153700,1092032580,8990,8990,8990,8990,0
20230810,153600,1092032580,8990,8990,8990,8990,0
20230810,153500,1092032580,8990,8990,8990,8990,0
20230810,153400,1092032580,8990,8990,8990,8990,0
20230810,153300,1092032580,8990,8990,8990,8990,0
20230810,153200,1092032580,8990,8990,8990,8990,0
20230810,153100,1092032580,8990,8990,8990,8990,0
20230810,153000,1092032580,8990,8990,8990,8990,2702
20230810,152900,1067741600,8980,8980,8980,8980,0
20230810,152800,1067741600,8980,8980,8980,8980,0
20230810,152700,1067741600,8980,8980,8980,8980,0
20230810,152600,1067741600,8980,8980,8980,8980,0
20230810,152500,1067741600,8980,8980,8980,8980,0
20230810,152400,1067741600,8980,8980,8980,8980,0
20230810,152300,1067741600,8980,8980,8980,8980,0
20230810,152200,1067741600,8980,8980,8980,8980,0
20230810,152100,1067741600,8980,8980,8980,8980,0
20230810,152000,1067741600,8980,8980,8980,8980,0
20230810,151900,1067741600,8980,8910,8980,8910,1206
20230810,151800,1056942500,8910,8910,8910,8900,735
20230810,151700,1050399910,8900,8900,8900,8900,76
20230810,151600,1049723510,8900,8900,8900,8900,323
20230810,151500,1046848810,8900,8900,8900,8900,52
20230810,151400,1046386010,8900,8910,8910,8900,70
20230810,151300,1045762980,8900,8910,8910,8900,52
20230810,151200,1045300170,8900,8900,8910,8900,1081
20230810,151100,1035679250,8900,8900,8910,8900,152
20230810,151000,1034325450,8910,8910,8910,8900,236
20230810,150900,1032223270,8900,8900,8930,8900,326
20230810,150800,1029312870,8930,8880,8930,8880,806
20230810,150700,1022139060,8880,8880,8890,8880,68
20230810,150600,1021535210,8880,8880,8890,8880,143
20230810,150500,1020264870,8890,8880,8890,8880,133
20230810,150400,1019083170,8880,8880,8880,8870,1462
20230810,150300,1006109750,8880,8880,8890,8880,312
20230810,150200,1003337890,8880,8880,8890,8880,1075
20230810,150100,993791390,8890,8890,8890,8890,39
20230810,150000,993444680,8890,8890,8910,8890,1682
20230810,145900,978489460,8890,8900,8900,8890,1071
20230810,145800,968958430,8900,8920,8920,8900,6027
20230810,145700,915281350,8920,8920,8930,8920,138
20230810,145600,914049390,8930,8940,8940,8930,1520
20230810,145500,900475090,8940,8940,8940,8940,74
20230810,145400,899813530,8930,8940,8940,8930,439
20230810,145300,895889810,8940,8940,8940,8940,53
20230810,145200,895415990,8950,8940,8950,8940,63
20230810,145100,894852270,8950,8940,8950,8940,104
20230810,145000,893921990,8940,8950,8950,8940,63
20230810,144900,893358270,8940,8950,8950,8940,35
20230810,144800,893045150,8950,8940,8950,8930,231
20230810,144700,890979430,8930,8930,8930,8930,95
20230810,144600,890131080,8930,8940,8940,8930,128
20230810,144500,888987040,8930,8930,8930,8930,121
20230810,144400,887906510,8930,8930,8930,8930,70
20230810,144300,887281410,8930,8930,8930,8930,0
20230810,144200,887281410,8930,8960,8960,8930,268
20230810,144100,884886230,8960,8940,8960,8940,84
20230810,144000,884134950,8940,8950,8950,8940,57
20230810,143900,883625340,8940,8950,8950,8940,46
20230810,143800,883214050,8960,8940,8960,8920,293
20230810,143700,880594740,8940,8930,8950,8920,130
20230810,143600,879432450,8920,8930,8950,8920,145
20230810,143500,878137150,8940,8920,8940,8920,226
20230810,143400,876117230,8930,8930,8930,8930,731
20230810,143300,869589400,8930,8930,8930,8930,80
20230810,143200,868875000,8930,8930,8930,8930,257
20230810,143100,866579990,8930,8940,8940,8930,68
20230810,143000,865972480,8940,8940,8940,8930,519
20230810,142900,861335610,8930,8930,8940,8930,1118
20230810,142800,851351860,8930,8930,8930,8930,26
20230810,142700,851119680,8930,8930,8930,8930,40
20230810,142600,850762480,8940,8930,8950,8930,74
20230810,142500,850101320,8950,8940,8980,8930,627
20230810,142400,844483140,8930,8920,8960,8920,358
20230810,142300,841283300,8920,8920,8920,8920,26
20230810,142200,841051380,8930,8920,8930,8920,130
20230810,142100,839891770,8920,8920,8920,8920,40
20230810,142000,839534970,8920,8920,8920,8920,39
20230810,141900,839187090,8960,8920,8960,8920,184
20230810,141800,837544210,8920,8920,8920,8920,12
20230810,141700,837437170,8920,8920,8930,8920,349
20230810,141600,834323090,8920,8920,8920,8920,54
20230810,141500,833841410,8930,8920,8930,8920,54
20230810,141400,833359720,8920,8930,8950,8920,471
20230810,141300,829153640,8940,8950,8950,8940,2868
20230810,141200,803500990,8950,8960,8960,8950,148
20230810,141100,802176180,8950,8950,8950,8950,93
20230810,141000,801343830,8950,8950,8950,8950,32
20230810,140900,801057430,8950,8950,8960,8950,41
20230810,140800,800690470,8950,8950,8950,8950,68
20230810,140700,800081870,8950,8950,8960,8950,54
20230810,140600,799598560,8950,8950,8950,8950,1546
20230810,140500,785761860,8950,8960,8960,8950,297
20230810,140400,783103690,8950,8950,8960,8950,88
20230810,140300,782316030,8960,8950,8960,8950,228
20230810,140200,780273280,8960,8960,8970,8960,401
20230810,140100,776680160,8960,8960,8970,8960,41
20230810,140000,776312780,8960,8960,8960,8950,96
20230810,135900,775452750,8950,8960,8960,8950,74
20230810,135800,774789990,8950,8960,8960,8950,44
20230810,135700,774396010,8950,8950,8950,8950,68
20230810,135600,773787410,8950,8960,8970,8950,36
20230810,135500,773464960,8950,8950,8970,8950,103
20230810,135400,772542860,8960,8960,8960,8950,142
20230810,135300,771270950,8950,8960,8960,8950,49
20230810,135200,770832160,8950,8950,8960,8950,98
20230810,135100,769955020,8950,8950,8950,8950,69
20230810,135000,769337470,8950,8960,8960,8950,81
20230810,134900,768612400,8950,8950,8970,8950,42
20230810,134800,768236480,8960,8960,8960,8950,76
20230810,134700,767555650,8960,8960,8970,8950,46
20230810,134600,767143610,8970,8950,8970,8950,251
20230810,134500,764896450,8950,8950,8960,8950,44
20230810,134400,764502640,8950,8950,8960,8950,53
20230810,134300,764028280,8950,8960,8960,8950,125
20230810,134200,762908820,8950,8950,8950,8950,72
20230810,134100,762264420,8950,8960,8960,8940,68
20230810,134000,761655910,8950,8940,8950,8940,63
20230810,133900,761092460,8950,8950,8950,8940,75
20230810,133800,760421750,8960,8950,8960,8930,508
20230810,133700,755875520,8940,8960,8960,8940,1370
20230810,133600,743624720,8960,8970,8970,8960,15
20230810,133500,743490310,8960,8960,8980,8960,42
20230810,133400,743113970,8980,8980,8980,8970,119
20230810,133300,742046490,8970,8980,8980,8970,134
20230810,133200,740843430,8980,8980,8980,8970,149
20230810,133100,739506360,8980,8980,8980,8970,49
20230810,133000,739066600,8980,8970,8980,8970,87
20230810,132900,738286190,8970,8970,8980,8970,196
20230810,132800,736528060,8970,8940,8970,8940,232
20230810,132700,734452040,8940,8950,8950,8940,42
20230810,132600,734076550,8940,8940,8950,8940,39
20230810,132500,733727880,8940,8940,8950,8940,97
20230810,132400,732860680,8940,8940,8940,8930,186
20230810,132300,731197960,8940,8940,8940,8940,319
20230810,132200,728346100,8950,8930,8950,8930,515
20230810,132100,723737860,8930,8930,8930,8930,67
20230810,132000,723139550,8930,8940,8940,8930,90
20230810,131900,722335350,8940,8930,8940,8930,82
20230810,131800,721603080,8930,8940,8940,8930,46
20230810,131700,721192240,8930,8930,8940,8930,29
20230810,131600,720933250,8950,8940,8950,8940,135
20230810,131500,719726330,8950,8950,8960,8940,227
20230810,131400,717694960,8960,8960,8990,8950,123
20230810,131300,716592940,8950,8940,8960,8940,438
20230810,131200,712673200,8940,8940,8940,8940,29
20230810,131100,712413940,8940,8950,8950,8940,39
20230810,131000,712065150,8940,8930,8940,8930,584
20230810,130900,706844580,8930,8930,8930,8930,67
20230810,130800,706246270,8930,8940,8940,8930,68
20230810,130700,705639010,8920,8920,8980,8920,1972
20230810,130600,688030440,8930,8920,8930,8920,69
20230810,130500,687414950,8920,8910,8920,8910,288
20230810,130400,684847730,8910,8920,8920,8910,500
20230810,130300,680392450,8920,8930,8930,8910,1631
20230810,130200,665842930,8930,8930,8930,8930,364
20230810,130100,662592410,8930,8920,8930,8920,67
20230810,130000,661994740,8920,8930,8930,8920,121
20230810,125900,660915280,8930,8920,8930,8920,211
20230810,125800,659031180,8930,8940,8940,8920,696
20230810,125700,652821140,8930,8930,8930,8930,458
20230810,125600,648731200,8930,8950,8950,8920,3021
20230810,125500,621718740,8950,8950,8950,8950,72
20230810,125400,621074340,8950,8960,8960,8950,343
20230810,125300,618001390,8970,8980,8980,8960,42
20230810,125200,617624930,8970,8950,8970,8950,350
20230810,125100,614487290,8960,8960,8960,8960,91
20230810,125000,613671930,8960,8960,8960,8960,20
20230810,124900,613492730,8950,8950,8960,8950,177
20230810,124800,611907480,8960,8950,8960,8950,676
20230810,124700,605850600,8950,8950,8950,8950,73
20230810,124600,605197250,8950,8950,8950,8950,25
20230810,124500,604973500,8950,8950,8960,8950,104
20230810,124400,604042390,8960,8950,8960,8950,14
20230810,124300,603917080,8960,8950,8960,8950,11
20230810,124200,603818610,8950,8950,8960,8950,66
20230810,124100,603227880,8960,8950,8960,8950,25
20230810,124000,603004100,8950,8940,8950,8940,81
20230810,123900,602279760,8950,8940,8950,8940,11
20230810,123800,602181400,8970,8950,8970,8940,207
20230810,123700,600327710,8950,8970,8970,8950,3018
20230810,123600,573300210,8970,8970,8980,8970,149
20230810,123500,571963470,8970,8970,8980,8970,115
20230810,123400,570931610,8970,8970,8970,8970,12
20230810,123300,570823970,8980,8980,8980,8980,20
20230810,123200,570644370,8990,8980,8990,8980,57
20230810,123100,570132200,8980,8980,8980,8980,1381
20230810,123000,557730820,8990,8990,8990,8990,10
20230810,122900,557640920,8990,8990,8990,8990,348
20230810,122800,554512400,8990,8990,8990,8990,30
20230810,122700,554242700,8990,8990,8990,8990,9
20230810,122600,554161790,9010,9010,9010,9010,477
20230810,122500,549864020,9010,9010,9020,9010,127
20230810,122400,548719740,9010,9000,9010,9000,78
20230810,122300,548017120,9010,9000,9010,9000,107
20230810,122200,547053110,8990,9000,9000,8990,174
20230810,122100,545487230,9010,9000,9010,9000,26
20230810,122000,545253220,9000,9000,9000,9000,66
20230810,121900,544659220,9000,9000,9010,9000,31
20230810,121800,544380120,9000,9000,9000,9000,34
20230810,121700,544074120,9000,9010,9010,9000,53
20230810,121600,543597070,9000,9010,9010,9000,19
20230810,121500,543426060,9000,9000,9010,9000,72
20230810,121400,542778040,9010,9010,9020,9010,4
20230810,121300,542741990,9010,9010,9010,9010,193
20230810,121200,541003060,9020,9010,9020,9010,34
20230810,121100,540696700,9040,9000,9040,9000,160
20230810,121000,539253650,9000,9000,9000,9000,16
20230810,120900,539109650,9000,8990,9000,8990,169
20230810,120800,537589850,8990,8980,8990,8980,104
20230810,120700,536655330,8980,9000,9000,8980,982
20230810,120600,527826230,9000,8990,9000,8990,231
20230810,120500,525748490,8980,8980,8980,8980,24
20230810,120400,525532970,8990,8980,8990,8980,148
20230810,120300,524202930,8990,9000,9000,8990,21
20230810,120200,524014130,8990,8990,8990,8990,298
20230810,120100,521335110,8990,8990,8990,8990,60
20230810,120000,520795710,8980,8980,8980,8980,25
20230810,115900,520571210,8980,9000,9000,8980,762
20230810,115800,513725770,9000,9000,9000,9000,25
20230810,115700,513500770,9000,9000,9000,9000,47
20230810,115600,513077770,9000,9000,9000,9000,46
20230810,115500,512663770,9000,8990,9000,8990,62
20230810,115400,512106190,9000,9000,9000,8990,46
20230810,115300,511692320,9000,9000,9000,8990,24
20230810,115200,511476440,8990,8990,9010,8990,59
20230810,115100,510945910,8990,9000,9000,8990,3004
20230810,115000,483923750,9000,9000,9000,9000,42
20230810,114900,483545750,9000,9000,9000,9000,12
20230810,114800,483437750,9010,9020,9020,9010,143
20230810,114700,482149290,9010,9010,9010,9010,0
20230810,114600,482149290,9010,9000,9010,9000,67
20230810,114500,481546170,9000,9000,9000,9000,4
20230810,114400,481510170,9010,9000,9010,9000,54
20230810,114300,481023750,9000,9010,9020,9000,602
20230810,114200,475599380,9010,9010,9010,9010,13
20230810,114100,475482250,9020,9030,9030,9010,14
20230810,114000,475356080,9020,9030,9030,9020,83
20230810,113900,474606720,9020,9010,9020,9010,66
20230810,113800,474011950,9010,9010,9010,9010,12
20230810,113700,473903830,9010,9010,9010,9010,42
20230810,113600,473525410,9010,9010,9010,9010,13
20230810,113500,473408280,9010,9020,9020,9010,13
20230810,113400,473291140,9010,9010,9010,9010,54
20230810,113300,472804600,9010,9010,9010,9010,12
20230810,113200,472696480,9010,9010,9010,9010,58
20230810,113100,472173900,9020,9010,9020,9010,14
20230810,113000,472047750,9010,9010,9010,9010,321
20230810,112900,469155540,9010,9010,9010,9010,12
20230810,112800,469047420,9030,9030,9040,9030,222
20230810,112700,467042750,9030,9030,9030,9020,45
20230810,112600,466636520,9030,9020,9030,9000,149
20230810,112500,465293900,9020,9020,9020,9020,13
20230810,112400,465176640,9020,9020,9020,9020,12
20230810,112300,465068400,9020,9020,9020,9020,15
20230810,112200,464933100,9020,9020,9020,9020,9
20230810,112100,464851920,9020,9020,9020,9020,0
20230810,112000,464851920,9020,9020,9020,9020,1
20230810,111900,464842900,9020,9020,9020,9020,0
20230810,111800,464842900,9020,9020,9020,9020,0
20230810,111700,464842900,9020,9020,9020,9000,615
20230810,111600,459307020,9020,9020,9020,9020,51
20230810,111500,458847000,9020,9020,9020,9020,10
20230810,111400,458756800,9020,9020,9020,9020,0
20230810,111300,458756800,9020,9010,9020,9000,325
20230810,111200,455830620,9020,9020,9020,9020,1
20230810,111100,455821600,9000,9000,9000,9000,0
20230810,111000,455821600,9000,9020,9020,9000,601
20230810,110900,450410820,9000,9000,9000,9000,0
20230810,110800,450410820,9000,9000,9000,9000,0
20230810,110700,450410820,9000,9000,9000,9000,32
20230810,110600,450122820,9020,9000,9020,8990,4171
20230810,110500,412587180,9000,9000,9010,9000,244
20230810,110400,410391070,9000,9020,9020,9000,233
20230810,110300,408292660,9020,9020,9020,9020,3
20230810,110200,408265600,9020,9020,9020,9020,0
20230810,110100,408265600,9020,9020,9020,9020,122
20230810,110000,407165160,9000,9020,9020,9000,7
20230810,105900,407102080,9000,9020,9020,9000,201
20230810,105800,405291050,9020,9030,9030,9020,249
20230810,105700,403044200,9030,9030,9050,9030,24
20230810,105600,402827460,9030,9020,9050,9020,8
20230810,105500,402755260,9020,9020,9020,9020,25
20230810,105400,402529760,9020,9010,9020,9010,76
20230810,105300,401844990,9010,9010,9010,9010,10
20230810,105200,401754890,9010,9010,9010,9010,3
20230810,105100,401727860,9000,8990,9000,8990,357
20230810,105000,398518230,8990,9010,9010,8990,3405
20230810,104900,367864970,9030,9020,9030,9020,924
20230810,104800,359530430,9040,9040,9060,9040,31
20230810,104700,359249750,9030,9020,9030,9020,116
20230810,104600,358202850,9030,9040,9040,9030,1605
20230810,104500,343704760,9040,9040,9040,9040,2
20230810,104400,343686680,9060,9050,9060,9050,8
20230810,104300,343614210,9040,9040,9040,9040,3
20230810,104200,343587090,9040,9040,9040,9040,3
20230810,104100,343559970,9040,9060,9060,9040,83
20230810,104000,342809300,9070,9060,9070,9060,3
20230810,103900,342782100,9070,9040,9070,9040,27
20230810,103800,342537870,9050,9040,9050,9040,11
20230810,103700,342438420,9040,9070,9070,9040,231
20230810,103600,340349130,9050,9050,9050,9050,0
20230810,103500,340349130,9050,9050,9050,9050,0
20230810,103400,340349130,9050,9050,9050,9050,1
20230810,103300,340340080,9050,9040,9050,9040,161
20230810,103200,338884580,9050,9060,9060,9050,1028
20230810,103100,329577090,9060,9060,9060,9060,102
20230810,103000,328652970,9050,9060,9060,9050,19
20230810,102900,328480920,9080,9070,9080,9070,520
20230810,102800,323759360,9080,9080,9080,9080,0
20230810,102700,323759360,9080,9060,9080,9060,20
20230810,102600,323577780,9080,9050,9080,9050,41
20230810,102500,323206550,9050,9050,9050,9050,1
20230810,102400,323197500,9020,9020,9020,9020,0
20230810,102300,323197500,9020,9040,9050,9020,130
20230810,102200,322024340,9040,9040,9040,9040,7
20230810,102100,321961060,9040,9040,9040,9040,51
20230810,102000,321500020,9040,9040,9040,9040,1
20230810,101900,321490980,9050,9050,9050,9050,0
20230810,101800,321490980,9050,9040,9050,9040,19
20230810,101700,321319170,9040,9040,9040,9040,0
20230810,101600,321319170,9040,9040,9040,9040,0
20230810,101500,321319170,9040,9020,9040,9020,4
20230810,101400,321283070,9020,9070,9070,9020,236
20230810,101300,319151790,9050,9050,9050,9050,0
20230810,101200,319151790,9050,9050,9050,9050,63
20230810,101100,318581640,9050,9050,9050,9050,10
20230810,101000,318491140,9050,9050,9050,9050,102
20230810,100900,317568040,9050,9050,9050,9050,0
20230810,100800,317568040,9050,9050,9050,9050,0
20230810,100700,317568040,9050,9030,9050,9030,131
20230810,100600,316385090,9030,9030,9030,9030,1
20230810,100500,316376060,9030,9030,9030,9000,2403
20230810,100400,294702230,9030,9050,9050,9030,2730
20230810,100300,270019800,9070,9070,9070,9070,0
20230810,100200,270019800,9070,9050,9070,9050,5
20230810,100100,269974510,9080,9080,9080,9080,0
20230810,100000,269974510,9080,9080,9080,9050,1089
20230810,095900,260096610,9090,9090,9090,9090,15
20230810,095800,259960260,9070,9070,9070,9070,3
20230810,095700,259933050,9070,9060,9090,9060,512
20230810,095600,255291080,9060,9060,9060,9050,131
20230810,095500,254105510,9050,9050,9050,9050,0
20230810,095400,254105510,9050,9060,9060,9050,109
20230810,095300,253119050,9050,9050,9050,9050,0
20230810,095200,253119050,9050,9050,9050,9050,347
20230810,095100,249978700,9070,9050,9070,9050,181
20230810,095000,248338230,9070,9050,9070,9050,814
20230810,094900,240971250,9050,9080,9080,9050,742
20230810,094800,234247490,9080,9080,9080,9080,5
20230810,094700,234202090,9080,9070,9080,9070,14
20230810,094600,234075100,9070,9070,9070,9060,167
20230810,094500,232561070,9060,9060,9060,9060,1
20230810,094400,232552010,9070,9070,9070,9070,300
20230810,094300,229831010,9070,9070,9070,9070,0
20230810,094200,229831010,9070,9070,9070,9070,0
20230810,094100,229831010,9070,9070,9070,9070,5
20230810,094000,229785660,9070,9060,9070,9060,110
20230810,093900,228788060,9060,9070,9070,9060,217
20230810,093800,226821340,9070,9070,9070,9070,0
20230810,093700,226821340,9070,9060,9070,9060,179
20230810,093600,225198590,9070,9070,9070,9070,6
20230810,093500,225144170,9070,9040,9070,9040,522
20230810,093400,220422360,9040,9050,9060,9040,2273
20230810,093300,199854790,9060,9070,9070,9060,219
20230810,093200,197870510,9070,9070,9070,9050,35
20230810,093100,197553660,9070,9070,9070,9070,1
20230810,093000,197544590,9070,9070,9070,9070,0
20230810,092900,197544590,9070,9070,9070,9070,801
20230810,092800,190279520,9060,9060,9070,9060,1019
20230810,092700,181047340,9060,9080,9080,9060,711
20230810,092600,174605330,9080,9090,9090,9070,345
20230810,092500,171475930,9070,9080,9090,9070,193
20230810,092400,169725370,9070,9090,9090,9070,1097
20230810,092300,159775430,9090,9100,9100,9070,544
20230810,092200,154834550,9120,9100,9130,9090,202
20230810,092100,152996210,9100,9090,9140,9080,1837
20230810,092000,136299070,9090,9150,9160,9090,3443
20230810,091900,104956350,9130,9160,9160,9130,326
20230810,091800,101976190,9160,9160,9160,9160,1
20230810,091700,101967030,9150,9170,9170,9150,1368
20230810,091600,89449440,9170,9190,9190,9170,53
20230810,091500,88962850,9190,9180,9190,9180,114
20230810,091400,87916320,9180,9170,9180,9170,31
20230810,091300,87632040,9170,9140,9170,9140,278
20230810,091200,85084620,9140,9140,9150,9120,1471
20230810,091100,71654370,9130,9150,9150,9120,1205
20230810,091000,60651630,9140,9170,9170,9140,1195
20230810,090900,49720490,9170,9150,9170,9150,348
20230810,090800,46536150,9170,9140,9170,9140,48
20230810,090700,46097400,9170,9150,9170,9140,367
20230810,090600,42742800,9170,9170,9170,9130,1126
20230810,090500,32451330,9160,9140,9190,9140,41
20230810,090400,32075590,9200,9200,9200,9200,0
20230810,090300,32075590,9200,9150,9200,9120,489
20230810,090200,27609040,9210,9200,9210,9160,1026
20230810,090100,18201120,9220,9190,9220,9170,767
20230810,090000,11161680,9240,9180,9240,9180,1201