KissMeData/086040/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193800,508215660,7530,7530,7530,7530,2282
20230810,193700,508215660,7530,7530,7530,7530,0
20230810,193600,508215660,7530,7530,7530,7530,0
20230810,193500,508215660,7530,7530,7530,7530,0
20230810,193400,508215660,7530,7530,7530,7530,0
20230810,193300,508215660,7530,7530,7530,7530,0
20230810,193200,508215660,7530,7530,7530,7530,0
20230810,193100,508215660,7530,7530,7530,7530,0
20230810,193000,508215660,7530,7530,7530,7530,0
20230810,192900,508215660,7530,7530,7530,7530,0
20230810,192800,508215660,7530,7530,7530,7530,0
20230810,192700,508215660,7530,7530,7530,7530,0
20230810,192600,508215660,7530,7530,7530,7530,0
20230810,192500,508215660,7530,7530,7530,7530,0
20230810,192400,508215660,7530,7530,7530,7530,0
20230810,192300,508215660,7530,7530,7530,7530,0
20230810,192200,508215660,7530,7530,7530,7530,0
20230810,192100,508215660,7530,7530,7530,7530,0
20230810,192000,508215660,7530,7530,7530,7530,0
20230810,191900,508215660,7530,7530,7530,7530,0
20230810,191800,508215660,7530,7530,7530,7530,0
20230810,191700,508215660,7530,7530,7530,7530,0
20230810,191600,508215660,7530,7530,7530,7530,0
20230810,191500,508215660,7530,7530,7530,7530,0
20230810,191400,508215660,7530,7530,7530,7530,0
20230810,191300,508215660,7530,7530,7530,7530,0
20230810,191200,508215660,7530,7530,7530,7530,0
20230810,191100,508215660,7530,7530,7530,7530,0
20230810,191000,508215660,7530,7530,7530,7530,0
20230810,190900,508215660,7530,7530,7530,7530,0
20230810,190800,508215660,7530,7530,7530,7530,2282
20230810,190700,508215660,7530,7530,7530,7530,0
20230810,190600,508215660,7530,7530,7530,7530,0
20230810,190500,508215660,7530,7530,7530,7530,0
20230810,190400,508215660,7530,7530,7530,7530,0
20230810,190300,508215660,7530,7530,7530,7530,0
20230810,190200,508215660,7530,7530,7530,7530,0
20230810,190100,508215660,7530,7530,7530,7530,0
20230810,190000,508215660,7530,7530,7530,7530,0
20230810,185900,508215660,7530,7530,7530,7530,0
20230810,185800,508215660,7530,7530,7530,7530,0
20230810,185700,508215660,7530,7530,7530,7530,0
20230810,185600,508215660,7530,7530,7530,7530,0
20230810,185500,508215660,7530,7530,7530,7530,0
20230810,185400,508215660,7530,7530,7530,7530,0
20230810,185300,508215660,7530,7530,7530,7530,0
20230810,185200,508215660,7530,7530,7530,7530,0
20230810,185100,508215660,7530,7530,7530,7530,0
20230810,185000,508215660,7530,7530,7530,7530,0
20230810,184900,508215660,7530,7530,7530,7530,0
20230810,184800,508215660,7530,7530,7530,7530,0
20230810,184700,508215660,7530,7530,7530,7530,0
20230810,184600,508215660,7530,7530,7530,7530,0
20230810,184500,508215660,7530,7530,7530,7530,0
20230810,184400,508215660,7530,7530,7530,7530,0
20230810,184300,508215660,7530,7530,7530,7530,0
20230810,184200,508215660,7530,7530,7530,7530,0
20230810,184100,508215660,7530,7530,7530,7530,0
20230810,184000,508215660,7530,7530,7530,7530,0
20230810,183900,508215660,7530,7530,7530,7530,0
20230810,183800,508215660,7530,7530,7530,7530,2282
20230810,183700,508215660,7530,7530,7530,7530,0
20230810,183600,508215660,7530,7530,7530,7530,0
20230810,183500,508215660,7530,7530,7530,7530,0
20230810,183400,508215660,7530,7530,7530,7530,0
20230810,183300,508215660,7530,7530,7530,7530,0
20230810,183200,508215660,7530,7530,7530,7530,0
20230810,183100,508215660,7530,7530,7530,7530,0
20230810,183000,508215660,7530,7530,7530,7530,0
20230810,182900,508215660,7530,7530,7530,7530,0
20230810,182800,508215660,7530,7530,7530,7530,0
20230810,182700,508215660,7530,7530,7530,7530,0
20230810,182600,508215660,7530,7530,7530,7530,0
20230810,182500,508215660,7530,7530,7530,7530,0
20230810,182400,508215660,7530,7530,7530,7530,0
20230810,182300,508215660,7530,7530,7530,7530,0
20230810,182200,508215660,7530,7530,7530,7530,0
20230810,182100,508215660,7530,7530,7530,7530,0
20230810,182000,508215660,7530,7530,7530,7530,0
20230810,181900,508215660,7530,7530,7530,7530,0
20230810,181800,508215660,7530,7530,7530,7530,0
20230810,181700,508215660,7530,7530,7530,7530,0
20230810,181600,508215660,7530,7530,7530,7530,0
20230810,181500,508215660,7530,7530,7530,7530,0
20230810,181400,508215660,7530,7530,7530,7530,0
20230810,181300,508215660,7530,7530,7530,7530,0
20230810,181200,508215660,7530,7530,7530,7530,0
20230810,181100,508215660,7530,7530,7530,7530,0
20230810,181000,508215660,7530,7530,7530,7530,0
20230810,180900,508215660,7530,7530,7530,7530,0
20230810,180800,508215660,7530,7530,7530,7530,2282
20230810,180700,508215660,7530,7530,7530,7530,0
20230810,180600,508215660,7530,7530,7530,7530,0
20230810,180500,508215660,7530,7530,7530,7530,0
20230810,180400,508215660,7530,7530,7530,7530,0
20230810,180300,508215660,7530,7530,7530,7530,0
20230810,180200,508215660,7530,7530,7530,7530,0
20230810,180100,508215660,7530,7530,7530,7530,0
20230810,180000,508215660,7530,7530,7530,7530,0
20230810,175900,508215660,7530,7530,7530,7530,0
20230810,175800,508215660,7530,7530,7530,7530,0
20230810,175700,508215660,7530,7530,7530,7530,0
20230810,175600,508215660,7530,7530,7530,7530,0
20230810,175500,508215660,7530,7530,7530,7530,0
20230810,175400,508215660,7530,7530,7530,7530,0
20230810,175300,508215660,7530,7530,7530,7530,0
20230810,175200,508215660,7530,7530,7530,7530,0
20230810,175100,508215660,7530,7530,7530,7530,0
20230810,175000,508215660,7530,7530,7530,7530,0
20230810,174900,508215660,7530,7530,7530,7530,0
20230810,174800,508215660,7530,7530,7530,7530,0
20230810,174700,508215660,7530,7530,7530,7530,0
20230810,174600,508215660,7530,7530,7530,7530,0
20230810,174500,508215660,7530,7530,7530,7530,0
20230810,174400,508215660,7530,7530,7530,7530,0
20230810,174300,508215660,7530,7530,7530,7530,0
20230810,174200,508215660,7530,7530,7530,7530,0
20230810,174100,508215660,7530,7530,7530,7530,0
20230810,174000,508215660,7530,7530,7530,7530,0
20230810,173900,508215660,7530,7530,7530,7530,0
20230810,173800,508215660,7530,7530,7530,7530,2282
20230810,173700,508215660,7530,7530,7530,7530,0
20230810,173600,508215660,7530,7530,7530,7530,0
20230810,173500,508215660,7530,7530,7530,7530,0
20230810,173400,508215660,7530,7530,7530,7530,0
20230810,173300,508215660,7530,7530,7530,7530,0
20230810,173200,508215660,7530,7530,7530,7530,0
20230810,173100,508215660,7530,7530,7530,7530,0
20230810,173000,508215660,7530,7530,7530,7530,0
20230810,172900,508215660,7530,7530,7530,7530,0
20230810,172800,508215660,7530,7530,7530,7530,0
20230810,172700,508215660,7530,7530,7530,7530,0
20230810,172600,508215660,7530,7530,7530,7530,0
20230810,172500,508215660,7530,7530,7530,7530,0
20230810,172400,508215660,7530,7530,7530,7530,0
20230810,172300,508215660,7530,7530,7530,7530,0
20230810,172200,508215660,7530,7530,7530,7530,0
20230810,172100,508215660,7530,7530,7530,7530,0
20230810,172000,508215660,7530,7530,7530,7530,0
20230810,171900,508215660,7530,7530,7530,7530,0
20230810,171800,508215660,7530,7530,7530,7530,0
20230810,171700,508215660,7530,7530,7530,7530,0
20230810,171600,508215660,7530,7530,7530,7530,0
20230810,171500,508215660,7530,7530,7530,7530,0
20230810,171400,508215660,7530,7530,7530,7530,0
20230810,171300,508215660,7530,7530,7530,7530,0
20230810,171200,508215660,7530,7530,7530,7530,0
20230810,171100,508215660,7530,7530,7530,7530,0
20230810,171000,508215660,7530,7530,7530,7530,0
20230810,170900,508215660,7530,7530,7530,7530,0
20230810,170800,508215660,7530,7530,7530,7530,2282
20230810,170700,508215660,7530,7530,7530,7530,0
20230810,170600,508215660,7530,7530,7530,7530,0
20230810,170500,508215660,7530,7530,7530,7530,0
20230810,170400,508215660,7530,7530,7530,7530,0
20230810,170300,508215660,7530,7530,7530,7530,0
20230810,170200,508215660,7530,7530,7530,7530,0
20230810,170100,508215660,7530,7530,7530,7530,0
20230810,170000,508215660,7530,7530,7530,7530,0
20230810,165900,508215660,7530,7530,7530,7530,0
20230810,165800,508215660,7530,7530,7530,7530,0
20230810,165700,508215660,7530,7530,7530,7530,0
20230810,165600,508215660,7530,7530,7530,7530,0
20230810,165500,508215660,7530,7530,7530,7530,0
20230810,165400,508215660,7530,7530,7530,7530,0
20230810,165300,508215660,7530,7530,7530,7530,0
20230810,165200,508215660,7530,7530,7530,7530,0
20230810,165100,508215660,7530,7530,7530,7530,0
20230810,165000,508215660,7530,7530,7530,7530,0
20230810,164900,508215660,7530,7530,7530,7530,0
20230810,164800,508215660,7530,7530,7530,7530,0
20230810,164700,508215660,7530,7530,7530,7530,0
20230810,164600,508215660,7530,7530,7530,7530,0
20230810,164500,508215660,7530,7530,7530,7530,0
20230810,164400,508215660,7530,7530,7530,7530,0
20230810,164300,508215660,7530,7530,7530,7530,0
20230810,164200,508215660,7530,7530,7530,7530,0
20230810,164100,508215660,7530,7530,7530,7530,0
20230810,164000,508215660,7530,7530,7530,7530,0
20230810,163900,508215660,7530,7530,7530,7530,0
20230810,163800,508215660,7530,7530,7530,7530,2282
20230810,163700,508215660,7530,7530,7530,7530,0
20230810,163600,508215660,7530,7530,7530,7530,0
20230810,163500,508215660,7530,7530,7530,7530,0
20230810,163400,508215660,7530,7530,7530,7530,0
20230810,163300,508215660,7530,7530,7530,7530,0
20230810,163200,508215660,7530,7530,7530,7530,0
20230810,163100,508215660,7530,7530,7530,7530,0
20230810,163000,508215660,7530,7530,7530,7530,0
20230810,162900,508215660,7530,7530,7530,7530,0
20230810,162800,508215660,7530,7530,7530,7530,0
20230810,162700,508215660,7530,7530,7530,7530,0
20230810,162600,508215660,7530,7530,7530,7530,0
20230810,162500,508215660,7530,7530,7530,7530,0
20230810,162400,508215660,7530,7530,7530,7530,0
20230810,162300,508215660,7530,7530,7530,7530,0
20230810,162200,508215660,7530,7530,7530,7530,0
20230810,162100,508215660,7530,7530,7530,7530,0
20230810,162000,508215660,7530,7530,7530,7530,0
20230810,161900,508215660,7530,7530,7530,7530,0
20230810,161800,508215660,7530,7530,7530,7530,0
20230810,161700,508215660,7530,7530,7530,7530,0
20230810,161600,508215660,7530,7530,7530,7530,0
20230810,161500,508215660,7530,7530,7530,7530,0
20230810,161400,508215660,7530,7530,7530,7530,0
20230810,161300,508215660,7530,7530,7530,7530,0
20230810,161200,508215660,7530,7530,7530,7530,0
20230810,161100,508215660,7530,7530,7530,7530,0
20230810,161000,508215660,7530,7530,7530,7530,0
20230810,160900,508215660,7530,7530,7530,7530,0
20230810,160800,508215660,7530,7530,7530,7530,2282
20230810,160700,508215660,7530,7530,7530,7530,0
20230810,160600,508215660,7530,7530,7530,7530,0
20230810,160500,508215660,7530,7530,7530,7530,0
20230810,160400,508215660,7530,7530,7530,7530,0
20230810,160300,508215660,7530,7530,7530,7530,0
20230810,160200,508215660,7530,7530,7530,7530,0
20230810,160100,508215660,7530,7530,7530,7530,0
20230810,160000,508215660,7530,7530,7530,7530,0
20230810,155900,508215660,7530,7530,7530,7530,0
20230810,155800,508215660,7530,7530,7530,7530,0
20230810,155700,508215660,7530,7530,7530,7530,0
20230810,155600,508215660,7530,7530,7530,7530,0
20230810,155500,508215660,7530,7530,7530,7530,0
20230810,155400,508215660,7530,7530,7530,7530,0
20230810,155300,508215660,7530,7530,7530,7530,0
20230810,155200,508215660,7530,7530,7530,7530,0
20230810,155100,508215660,7530,7530,7530,7530,0
20230810,155000,508215660,7530,7530,7530,7530,0
20230810,154900,508215660,7530,7530,7530,7530,0
20230810,154800,508215660,7530,7530,7530,7530,0
20230810,154700,508215660,7530,7530,7530,7530,0
20230810,154600,508215660,7530,7530,7530,7530,0
20230810,154500,508215660,7530,7530,7530,7530,0
20230810,154400,508215660,7530,7530,7530,7530,0
20230810,154300,508215660,7530,7530,7530,7530,0
20230810,154200,508215660,7530,7530,7530,7530,0
20230810,154100,508215660,7530,7530,7530,7530,0
20230810,154000,508215660,7530,7530,7530,7530,0
20230810,153900,508215660,7530,7530,7530,7530,0
20230810,153800,508215660,7530,7530,7530,7530,2282
20230810,153700,508215660,7530,7530,7530,7530,0
20230810,153600,508215660,7530,7530,7530,7530,0
20230810,153500,508215660,7530,7530,7530,7530,0
20230810,153400,508215660,7530,7530,7530,7530,0
20230810,153300,508215660,7530,7530,7530,7530,0
20230810,153200,508215660,7530,7530,7530,7530,0
20230810,153100,508215660,7530,7530,7530,7530,0
20230810,153000,508215660,7530,7530,7530,7530,2282
20230810,152900,491032200,7520,7520,7520,7520,0
20230810,152800,491032200,7520,7520,7520,7520,0
20230810,152700,491032200,7520,7520,7520,7520,0
20230810,152600,491032200,7520,7520,7520,7520,0
20230810,152500,491032200,7520,7520,7520,7520,0
20230810,152400,491032200,7520,7520,7520,7520,0
20230810,152300,491032200,7520,7520,7520,7520,0
20230810,152200,491032200,7520,7520,7520,7520,0
20230810,152100,491032200,7520,7520,7520,7520,0
20230810,152000,491032200,7520,7520,7520,7520,0
20230810,151900,491032200,7520,7520,7520,7500,1301
20230810,151800,481248700,7520,7510,7520,7510,7
20230810,151700,481196120,7510,7520,7520,7500,1364
20230810,151600,470950080,7520,7520,7520,7520,286
20230810,151500,468799360,7520,7500,7520,7500,216
20230810,151400,467177330,7510,7510,7510,7500,748
20230810,151300,461566140,7510,7510,7510,7510,547
20230810,151200,457458170,7510,7520,7520,7510,455
20230810,151100,454041110,7520,7520,7520,7510,131
20230810,151000,453056670,7520,7520,7520,7520,1415
20230810,150900,442415870,7520,7520,7520,7510,1357
20230810,150800,432216720,7520,7520,7530,7520,891
20230810,150700,425516370,7520,7520,7520,7520,51
20230810,150600,425132850,7510,7500,7510,7500,1669
20230810,150500,412604870,7500,7500,7500,7500,40
20230810,150400,412304870,7510,7500,7510,7500,11
20230810,150300,412222360,7500,7500,7500,7500,10
20230810,150200,412147360,7500,7500,7500,7500,19
20230810,150100,412004860,7510,7510,7510,7510,66
20230810,150000,411509200,7510,7510,7510,7510,0
20230810,145900,411509200,7510,7510,7510,7510,199
20230810,145800,410014710,7500,7500,7500,7500,165
20230810,145700,408777210,7500,7500,7500,7500,1
20230810,145600,408769710,7490,7490,7490,7490,28
20230810,145500,408559990,7500,7500,7500,7500,0
20230810,145400,408559990,7500,7500,7500,7500,500
20230810,145300,404809990,7510,7500,7510,7500,161
20230810,145200,403602380,7510,7500,7510,7500,100
20230810,145100,402852210,7500,7500,7500,7500,1000
20230810,145000,395352210,7500,7500,7500,7500,1
20230810,144900,395344710,7480,7480,7480,7480,500
20230810,144800,391604710,7500,7500,7500,7490,204
20230810,144700,390076710,7490,7490,7490,7490,218
20230810,144600,388443890,7490,7490,7490,7490,0
20230810,144500,388443890,7490,7490,7490,7480,382
20230810,144400,385583210,7490,7490,7490,7490,116
20230810,144300,384714370,7490,7490,7490,7490,130
20230810,144200,383740670,7500,7500,7500,7500,0
20230810,144100,383740670,7500,7500,7500,7500,200
20230810,144000,382240670,7500,7500,7500,7500,51
20230810,143900,381858170,7500,7490,7500,7490,220
20230810,143800,380210070,7500,7500,7500,7500,71
20230810,143700,379677570,7490,7490,7490,7490,50
20230810,143600,379303070,7490,7490,7490,7490,641
20230810,143500,374501980,7490,7490,7490,7490,751
20230810,143400,368876990,7490,7490,7490,7490,2
20230810,143300,368862010,7490,7490,7490,7490,0
20230810,143200,368862010,7490,7490,7490,7490,80
20230810,143100,368262810,7480,7480,7480,7480,738
20230810,143000,362742570,7480,7480,7480,7480,10
20230810,142900,362667770,7480,7480,7480,7480,0
20230810,142800,362667770,7480,7480,7480,7480,0
20230810,142700,362667770,7480,7480,7480,7480,0
20230810,142600,362667770,7480,7480,7480,7480,0
20230810,142500,362667770,7480,7480,7480,7480,0
20230810,142400,362667770,7480,7480,7480,7480,0
20230810,142300,362667770,7480,7480,7480,7480,0
20230810,142200,362667770,7480,7480,7480,7480,0
20230810,142100,362667770,7480,7480,7480,7480,1213
20230810,142000,353594530,7480,7480,7480,7480,0
20230810,141900,353594530,7480,7480,7480,7480,0
20230810,141800,353594530,7480,7480,7480,7480,0
20230810,141700,353594530,7480,7490,7490,7480,151
20230810,141600,352465010,7490,7490,7490,7490,21
20230810,141500,352307720,7490,7490,7490,7490,1
20230810,141400,352300230,7480,7480,7480,7480,0
20230810,141300,352300230,7480,7480,7480,7480,150
20230810,141200,351178230,7480,7490,7490,7480,22
20230810,141100,351013470,7490,7490,7490,7490,5
20230810,141000,350976020,7490,7490,7490,7490,56
20230810,140900,350556580,7490,7480,7490,7480,227
20230810,140800,348858590,7490,7490,7490,7490,0
20230810,140700,348858590,7490,7480,7490,7480,25
20230810,140600,348671440,7480,7480,7480,7480,0
20230810,140500,348671440,7480,7480,7480,7480,458
20230810,140400,345245600,7470,7470,7470,7470,50
20230810,140300,344872100,7480,7480,7480,7480,0
20230810,140200,344872100,7480,7480,7480,7480,0
20230810,140100,344872100,7480,7480,7480,7480,0
20230810,140000,344872100,7480,7480,7480,7480,0
20230810,135900,344872100,7480,7480,7480,7480,1
20230810,135800,344864620,7470,7470,7470,7470,0
20230810,135700,344864620,7470,7470,7470,7470,267
20230810,135600,342870130,7470,7470,7470,7470,100
20230810,135500,342123130,7480,7480,7480,7480,0
20230810,135400,342123130,7480,7480,7480,7480,0
20230810,135300,342123130,7480,7480,7480,7480,0
20230810,135200,342123130,7480,7480,7480,7480,0
20230810,135100,342123130,7480,7480,7480,7480,1
20230810,135000,342115650,7470,7470,7470,7470,0
20230810,134900,342115650,7470,7470,7470,7470,200
20230810,134800,340621650,7480,7480,7480,7480,0
20230810,134700,340621650,7480,7480,7480,7480,10
20230810,134600,340546850,7480,7480,7480,7480,50
20230810,134500,340172850,7490,7490,7490,7490,0
20230810,134400,340172850,7490,7490,7490,7490,200
20230810,134300,338674850,7480,7480,7480,7480,0
20230810,134200,338674850,7480,7480,7480,7480,400
20230810,134100,335682850,7480,7490,7490,7480,310
20230810,134000,333363950,7490,7480,7490,7480,579
20230810,133900,329033010,7480,7470,7480,7470,37
20230810,133800,328756350,7480,7480,7480,7470,56
20230810,133700,328337970,7480,7480,7480,7480,115
20230810,133600,327477770,7480,7470,7480,7470,8
20230810,133500,327418000,7480,7470,7480,7470,124
20230810,133400,326491610,7480,7480,7480,7480,0
20230810,133300,326491610,7480,7480,7480,7480,8
20230810,133200,326431770,7480,7480,7480,7480,1
20230810,133100,326424290,7480,7480,7480,7480,0
20230810,133000,326424290,7480,7480,7480,7480,0
20230810,132900,326424290,7480,7480,7480,7480,130
20230810,132800,325451890,7480,7480,7480,7480,0
20230810,132700,325451890,7480,7480,7480,7480,0
20230810,132600,325451890,7480,7480,7480,7480,0
20230810,132500,325451890,7480,7480,7480,7480,0
20230810,132400,325451890,7480,7480,7480,7480,0
20230810,132300,325451890,7480,7480,7480,7480,0
20230810,132200,325451890,7480,7480,7480,7480,3
20230810,132100,325429450,7460,7480,7480,7460,320
20230810,132000,323041850,7480,7480,7480,7460,53
20230810,131900,322645830,7480,7480,7480,7480,110
20230810,131800,321823030,7480,7480,7480,7480,0
20230810,131700,321823030,7480,7480,7480,7480,5
20230810,131600,321785630,7490,7490,7490,7490,0
20230810,131500,321785630,7490,7490,7490,7490,0
20230810,131400,321785630,7490,7490,7490,7490,0
20230810,131300,321785630,7490,7490,7490,7490,0
20230810,131200,321785630,7490,7480,7490,7460,1503
20230810,131100,310570890,7490,7490,7490,7490,0
20230810,131000,310570890,7490,7490,7490,7490,0
20230810,130900,310570890,7490,7490,7490,7490,0
20230810,130800,310570890,7490,7490,7490,7490,5
20230810,130700,310533440,7490,7490,7490,7490,1
20230810,130600,310525950,7490,7480,7490,7480,57
20230810,130500,310099530,7480,7480,7480,7480,0
20230810,130400,310099530,7480,7480,7480,7480,0
20230810,130300,310099530,7480,7480,7480,7480,10
20230810,130200,310024730,7480,7480,7480,7480,0
20230810,130100,310024730,7480,7480,7480,7480,3
20230810,130000,310002290,7460,7470,7480,7460,242
20230810,125900,308196150,7480,7480,7480,7470,179
20230810,125800,306858830,7470,7470,7470,7470,636
20230810,125700,302107910,7470,7470,7470,7470,0
20230810,125600,302107910,7470,7470,7470,7470,0
20230810,125500,302107910,7470,7470,7470,7470,0
20230810,125400,302107910,7470,7470,7470,7470,587
20230810,125300,297723020,7470,7470,7470,7470,0
20230810,125200,297723020,7470,7470,7470,7470,0
20230810,125100,297723020,7470,7470,7470,7470,70
20230810,125000,297200120,7470,7470,7470,7470,6
20230810,124900,297155300,7470,7470,7470,7470,0
20230810,124800,297155300,7470,7470,7470,7470,100
20230810,124700,296408300,7470,7470,7470,7470,20
20230810,124600,296258900,7470,7470,7470,7470,0
20230810,124500,296258900,7470,7470,7470,7470,20
20230810,124400,296109500,7470,7480,7480,7470,100
20230810,124300,295361890,7480,7480,7480,7480,170
20230810,124200,294090290,7470,7480,7480,7470,44
20230810,124100,293761510,7480,7480,7480,7480,79
20230810,124000,293170590,7480,7480,7480,7480,0
20230810,123900,293170590,7480,7480,7480,7480,68
20230810,123800,292661950,7490,7480,7490,7480,149
20230810,123700,291547340,7500,7500,7500,7500,0
20230810,123600,291547340,7500,7480,7500,7480,3
20230810,123500,291524880,7490,7490,7490,7490,150
20230810,123400,290401380,7500,7500,7500,7500,0
20230810,123300,290401380,7500,7500,7500,7500,0
20230810,123200,290401380,7500,7500,7500,7500,0
20230810,123100,290401380,7500,7500,7500,7500,0
20230810,123000,290401380,7500,7500,7500,7500,0
20230810,122900,290401380,7500,7500,7500,7500,33
20230810,122800,290153880,7490,7490,7490,7490,0
20230810,122700,290153880,7490,7490,7490,7490,0
20230810,122600,290153880,7490,7490,7490,7490,2
20230810,122500,290138900,7490,7490,7490,7490,0
20230810,122400,290138900,7490,7490,7490,7490,0
20230810,122300,290138900,7490,7490,7490,7490,50
20230810,122200,289764400,7500,7500,7500,7500,0
20230810,122100,289764400,7500,7500,7500,7500,0
20230810,122000,289764400,7500,7500,7500,7500,17
20230810,121900,289636900,7500,7500,7500,7500,13
20230810,121800,289539400,7490,7490,7490,7490,0
20230810,121700,289539400,7490,7490,7490,7490,0
20230810,121600,289539400,7490,7490,7490,7490,0
20230810,121500,289539400,7490,7490,7490,7490,0
20230810,121400,289539400,7490,7490,7490,7490,0
20230810,121300,289539400,7490,7490,7490,7490,100
20230810,121200,288790400,7510,7500,7510,7500,100
20230810,121100,288040150,7510,7510,7510,7510,0
20230810,121000,288040150,7510,7510,7510,7510,0
20230810,120900,288040150,7510,7510,7510,7510,0
20230810,120800,288040150,7510,7510,7510,7510,0
20230810,120700,288040150,7510,7510,7510,7510,0
20230810,120600,288040150,7510,7500,7510,7500,6
20230810,120500,287995140,7490,7490,7490,7490,0
20230810,120400,287995140,7490,7490,7490,7490,629
20230810,120300,283283930,7500,7500,7500,7500,1
20230810,120200,283276430,7490,7500,7500,7490,233
20230810,120100,281529930,7500,7500,7500,7500,0
20230810,120000,281529930,7500,7500,7500,7500,0
20230810,115900,281529930,7500,7500,7500,7500,507
20230810,115800,277727430,7480,7480,7480,7480,0
20230810,115700,277727430,7480,7480,7480,7480,5
20230810,115600,277690030,7480,7480,7480,7480,0
20230810,115500,277690030,7480,7480,7480,7480,2
20230810,115400,277675070,7480,7480,7480,7480,47
20230810,115300,277323510,7480,7480,7480,7480,0
20230810,115200,277323510,7480,7480,7480,7480,0
20230810,115100,277323510,7480,7480,7480,7480,0
20230810,115000,277323510,7480,7480,7480,7480,415
20230810,114900,274219310,7480,7500,7500,7480,104
20230810,114800,273439390,7500,7500,7500,7500,7
20230810,114700,273386890,7490,7490,7490,7490,200
20230810,114600,271888890,7480,7480,7480,7480,0
20230810,114500,271888890,7480,7480,7480,7480,0
20230810,114400,271888890,7480,7490,7490,7480,173
20230810,114300,270593600,7490,7490,7490,7490,0
20230810,114200,270593600,7490,7490,7490,7490,0
20230810,114100,270593600,7490,7490,7490,7490,107
20230810,114000,269792170,7490,7490,7490,7490,0
20230810,113900,269792170,7490,7490,7490,7490,26
20230810,113800,269597430,7490,7490,7490,7490,0
20230810,113700,269597430,7490,7490,7490,7490,0
20230810,113600,269597430,7490,7500,7500,7490,283
20230810,113500,267477260,7490,7500,7500,7490,299
20230810,113400,265237270,7490,7490,7490,7490,0
20230810,113300,265237270,7490,7490,7490,7490,197
20230810,113200,263761740,7490,7490,7490,7490,0
20230810,113100,263761740,7490,7490,7490,7490,0
20230810,113000,263761740,7490,7490,7490,7490,45
20230810,112900,263424690,7480,7480,7480,7480,277
20230810,112800,261352730,7460,7470,7470,7460,675
20230810,112700,256317220,7470,7470,7470,7470,0
20230810,112600,256317220,7470,7450,7470,7450,339
20230810,112500,253784910,7440,7440,7440,7440,0
20230810,112400,253784910,7440,7440,7440,7440,0
20230810,112300,253784910,7440,7440,7440,7440,1000
20230810,112200,246344910,7440,7450,7450,7440,500
20230810,112100,242624410,7450,7450,7450,7450,3529
20230810,112000,216333360,7460,7460,7460,7460,100
20230810,111900,215587360,7460,7460,7460,7460,19
20230810,111800,215445620,7460,7460,7460,7460,123
20230810,111700,214528040,7460,7460,7460,7460,0
20230810,111600,214528040,7460,7460,7460,7460,8
20230810,111500,214468360,7450,7450,7450,7450,0
20230810,111400,214468360,7450,7460,7480,7450,715
20230810,111300,209128740,7460,7460,7460,7460,877
20230810,111200,202586320,7460,7460,7460,7460,100
20230810,111100,201840320,7470,7460,7470,7460,500
20230810,111000,198105900,7460,7460,7470,7460,94
20230810,110900,197404220,7460,7460,7460,7460,3
20230810,110800,197381840,7460,7460,7460,7460,51
20230810,110700,197001380,7470,7450,7470,7450,333
20230810,110600,194517870,7460,7440,7460,7440,205
20230810,110500,192990760,7450,7450,7450,7450,0
20230810,110400,192990760,7450,7450,7450,7450,0
20230810,110300,192990760,7450,7450,7450,7450,0
20230810,110200,192990760,7450,7450,7450,7450,0
20230810,110100,192990760,7450,7450,7450,7450,0
20230810,110000,192990760,7450,7410,7450,7410,19
20230810,105900,192849850,7410,7410,7410,7410,40
20230810,105800,192553450,7410,7410,7410,7410,44
20230810,105700,192227410,7410,7410,7410,7410,478
20230810,105600,188685430,7410,7410,7410,7410,370
20230810,105500,185943730,7410,7440,7440,7410,201
20230810,105400,184454290,7410,7410,7410,7410,1
20230810,105300,184446880,7410,7420,7420,7410,132
20230810,105200,183468160,7420,7420,7420,7420,0
20230810,105100,183468160,7420,7420,7420,7420,0
20230810,105000,183468160,7420,7420,7420,7420,0
20230810,104900,183468160,7420,7420,7420,7420,24
20230810,104800,183290080,7420,7420,7420,7420,0
20230810,104700,183290080,7420,7420,7420,7420,0
20230810,104600,183290080,7420,7420,7420,7420,0
20230810,104500,183290080,7420,7420,7420,7420,0
20230810,104400,183290080,7420,7420,7420,7420,0
20230810,104300,183290080,7420,7420,7420,7420,0
20230810,104200,183290080,7420,7420,7420,7420,0
20230810,104100,183290080,7420,7420,7420,7420,0
20230810,104000,183290080,7420,7420,7420,7420,37
20230810,103900,183015540,7420,7420,7420,7420,434
20230810,103800,179795260,7420,7420,7420,7420,70
20230810,103700,179275860,7420,7420,7420,7420,0
20230810,103600,179275860,7420,7420,7420,7420,100
20230810,103500,178533860,7460,7460,7460,7460,1
20230810,103400,178526400,7420,7420,7420,7420,0
20230810,103300,178526400,7420,7420,7420,7420,0
20230810,103200,178526400,7420,7440,7440,7420,140
20230810,103100,177486660,7460,7460,7460,7460,540
20230810,103000,173458260,7460,7460,7460,7460,0
20230810,102900,173458260,7460,7460,7460,7460,0
20230810,102800,173458260,7460,7460,7460,7460,0
20230810,102700,173458260,7460,7460,7460,7460,10
20230810,102600,173383660,7430,7450,7460,7430,542
20230810,102500,169356350,7430,7430,7440,7430,416
20230810,102400,166265460,7430,7430,7430,7430,268
20230810,102300,164274220,7460,7460,7460,7460,0
20230810,102200,164274220,7460,7440,7460,7440,7
20230810,102100,164222100,7440,7440,7440,7440,55
20230810,102000,163812900,7460,7460,7460,7460,0
20230810,101900,163812900,7460,7440,7460,7440,100
20230810,101800,163068560,7430,7450,7450,7430,309
20230810,101700,160772260,7450,7450,7450,7450,402
20230810,101600,157777360,7450,7440,7450,7430,32
20230810,101500,157539550,7450,7450,7450,7450,0
20230810,101400,157539550,7450,7430,7450,7430,3
20230810,101300,157517220,7430,7430,7430,7430,53
20230810,101200,157123430,7430,7430,7430,7430,0
20230810,101100,157123430,7430,7450,7450,7430,124
20230810,101000,156201890,7450,7450,7450,7450,0
20230810,100900,156201890,7450,7430,7450,7430,5
20230810,100800,156164720,7430,7430,7430,7430,364
20230810,100700,153460200,7420,7420,7420,7420,0
20230810,100600,153460200,7420,7430,7430,7420,303
20230810,100500,151211920,7430,7430,7430,7430,7
20230810,100400,151159910,7430,7430,7430,7430,0
20230810,100300,151159910,7430,7450,7450,7430,11
20230810,100200,151078060,7450,7460,7460,7450,96
20230810,100100,150361920,7470,7450,7470,7450,370
20230810,100000,147599880,7440,7430,7440,7430,218
20230810,095900,145979460,7410,7410,7410,7410,0
20230810,095800,145979460,7410,7420,7440,7410,2410
20230810,095700,128072720,7410,7430,7430,7410,321
20230810,095600,125690110,7430,7410,7430,7410,778
20230810,095500,119919150,7400,7400,7400,7400,15
20230810,095400,119808150,7410,7420,7420,7410,252
20230810,095300,117939810,7430,7420,7430,7420,152
20230810,095200,116811950,7420,7420,7420,7420,5
20230810,095100,116774850,7430,7430,7430,7430,0
20230810,095000,116774850,7430,7430,7430,7430,0
20230810,094900,116774850,7430,7430,7430,7430,0
20230810,094800,116774850,7430,7430,7430,7420,17
20230810,094700,116648670,7430,7420,7430,7420,46
20230810,094600,116307330,7420,7410,7430,7410,811
20230810,094500,110297760,7410,7410,7410,7410,1
20230810,094400,110290350,7410,7410,7410,7410,400
20230810,094300,107326350,7410,7390,7410,7390,106
20230810,094200,106542890,7410,7410,7410,7400,114
20230810,094100,105698160,7410,7410,7410,7410,10
20230810,094000,105624060,7410,7410,7410,7400,47
20230810,093900,105275870,7400,7430,7430,7400,294
20230810,093800,103098770,7430,7420,7430,7420,249
20230810,093700,101251130,7420,7420,7420,7420,9
20230810,093600,101184350,7420,7420,7420,7420,0
20230810,093500,101184350,7420,7410,7420,7410,13
20230810,093400,101087990,7420,7420,7420,7420,0
20230810,093300,101087990,7420,7400,7420,7400,12
20230810,093200,100999070,7420,7420,7420,7400,80
20230810,093100,100406790,7420,7380,7420,7380,348
20230810,093000,97834850,7370,7380,7380,7370,1475
20230810,092900,86960640,7390,7400,7400,7390,1043
20230810,092800,79247650,7410,7420,7420,7410,3
20230810,092700,79225400,7390,7390,7390,7390,100
20230810,092600,78486400,7420,7420,7420,7420,0
20230810,092500,78486400,7420,7410,7420,7400,1008
20230810,092400,71024110,7420,7420,7420,7420,232
20230810,092300,69302670,7420,7440,7440,7420,51
20230810,092200,68923850,7440,7440,7440,7440,136
20230810,092100,67912010,7440,7420,7440,7420,177
20230810,092000,66598650,7420,7420,7420,7420,39
20230810,091900,66309270,7400,7400,7400,7400,121
20230810,091800,65413870,7390,7400,7400,7390,184
20230810,091700,64052460,7390,7390,7390,7390,322
20230810,091600,61672880,7420,7400,7420,7390,94
20230810,091500,60977650,7400,7420,7420,7400,57
20230810,091400,60555780,7440,7440,7440,7440,56
20230810,091300,60139140,7390,7430,7450,7390,793
20230810,091200,54264540,7440,7470,7470,7440,141
20230810,091100,53213780,7470,7470,7470,7470,48
20230810,091000,52855220,7480,7480,7480,7480,3
20230810,090900,52832780,7480,7510,7510,7460,136
20230810,090800,51815870,7500,7500,7530,7490,1322
20230810,090700,41895840,7510,7500,7530,7490,381
20230810,090600,39037740,7480,7480,7480,7480,447
20230810,090500,35694180,7460,7460,7460,7450,401
20230810,090400,32703220,7450,7400,7450,7400,1239
20230810,090300,23515120,7400,7410,7410,7400,93
20230810,090200,22826390,7410,7410,7410,7410,0
20230810,090100,22826390,7410,7410,7410,7410,1021
20230810,090000,15260780,7410,7410,7410,7410,1838