KissMeData/208370/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,200900,71436850640,10600,10600,10600,10600,136466
20230810,200800,71436850640,10600,10600,10600,10600,0
20230810,200700,71436850640,10600,10600,10600,10600,0
20230810,200600,71436850640,10600,10600,10600,10600,0
20230810,200500,71436850640,10600,10600,10600,10600,0
20230810,200400,71436850640,10600,10600,10600,10600,0
20230810,200300,71436850640,10600,10600,10600,10600,0
20230810,200200,71436850640,10600,10600,10600,10600,0
20230810,200100,71436850640,10600,10600,10600,10600,0
20230810,200000,71436850640,10600,10600,10600,10600,0
20230810,195900,71436850640,10600,10600,10600,10600,0
20230810,195800,71436850640,10600,10600,10600,10600,0
20230810,195700,71436850640,10600,10600,10600,10600,0
20230810,195600,71436850640,10600,10600,10600,10600,0
20230810,195500,71436850640,10600,10600,10600,10600,0
20230810,195400,71436850640,10600,10600,10600,10600,0
20230810,195300,71436850640,10600,10600,10600,10600,0
20230810,195200,71436850640,10600,10600,10600,10600,0
20230810,195100,71436850640,10600,10600,10600,10600,0
20230810,195000,71436850640,10600,10600,10600,10600,0
20230810,194900,71436850640,10600,10600,10600,10600,0
20230810,194800,71436850640,10600,10600,10600,10600,0
20230810,194700,71436850640,10600,10600,10600,10600,0
20230810,194600,71436850640,10600,10600,10600,10600,0
20230810,194500,71436850640,10600,10600,10600,10600,0
20230810,194400,71436850640,10600,10600,10600,10600,0
20230810,194300,71436850640,10600,10600,10600,10600,0
20230810,194200,71436850640,10600,10600,10600,10600,0
20230810,194100,71436850640,10600,10600,10600,10600,0
20230810,194000,71436850640,10600,10600,10600,10600,0
20230810,193900,71436850640,10600,10600,10600,10600,136466
20230810,193800,71436850640,10600,10600,10600,10600,0
20230810,193700,71436850640,10600,10600,10600,10600,0
20230810,193600,71436850640,10600,10600,10600,10600,0
20230810,193500,71436850640,10600,10600,10600,10600,0
20230810,193400,71436850640,10600,10600,10600,10600,0
20230810,193300,71436850640,10600,10600,10600,10600,0
20230810,193200,71436850640,10600,10600,10600,10600,0
20230810,193100,71436850640,10600,10600,10600,10600,0
20230810,193000,71436850640,10600,10600,10600,10600,0
20230810,192900,71436850640,10600,10600,10600,10600,0
20230810,192800,71436850640,10600,10600,10600,10600,0
20230810,192700,71436850640,10600,10600,10600,10600,0
20230810,192600,71436850640,10600,10600,10600,10600,0
20230810,192500,71436850640,10600,10600,10600,10600,0
20230810,192400,71436850640,10600,10600,10600,10600,0
20230810,192300,71436850640,10600,10600,10600,10600,0
20230810,192200,71436850640,10600,10600,10600,10600,0
20230810,192100,71436850640,10600,10600,10600,10600,0
20230810,192000,71436850640,10600,10600,10600,10600,0
20230810,191900,71436850640,10600,10600,10600,10600,0
20230810,191800,71436850640,10600,10600,10600,10600,0
20230810,191700,71436850640,10600,10600,10600,10600,0
20230810,191600,71436850640,10600,10600,10600,10600,0
20230810,191500,71436850640,10600,10600,10600,10600,0
20230810,191400,71436850640,10600,10600,10600,10600,0
20230810,191300,71436850640,10600,10600,10600,10600,0
20230810,191200,71436850640,10600,10600,10600,10600,0
20230810,191100,71436850640,10600,10600,10600,10600,0
20230810,191000,71436850640,10600,10600,10600,10600,0
20230810,190900,71436850640,10600,10600,10600,10600,136466
20230810,190800,71436850640,10600,10600,10600,10600,0
20230810,190700,71436850640,10600,10600,10600,10600,0
20230810,190600,71436850640,10600,10600,10600,10600,0
20230810,190500,71436850640,10600,10600,10600,10600,0
20230810,190400,71436850640,10600,10600,10600,10600,0
20230810,190300,71436850640,10600,10600,10600,10600,0
20230810,190200,71436850640,10600,10600,10600,10600,0
20230810,190100,71436850640,10600,10600,10600,10600,0
20230810,190000,71436850640,10600,10600,10600,10600,0
20230810,185900,71436850640,10600,10600,10600,10600,0
20230810,185800,71436850640,10600,10600,10600,10600,0
20230810,185700,71436850640,10600,10600,10600,10600,0
20230810,185600,71436850640,10600,10600,10600,10600,0
20230810,185500,71436850640,10600,10600,10600,10600,0
20230810,185400,71436850640,10600,10600,10600,10600,0
20230810,185300,71436850640,10600,10600,10600,10600,0
20230810,185200,71436850640,10600,10600,10600,10600,0
20230810,185100,71436850640,10600,10600,10600,10600,0
20230810,185000,71436850640,10600,10600,10600,10600,0
20230810,184900,71436850640,10600,10600,10600,10600,0
20230810,184800,71436850640,10600,10600,10600,10600,0
20230810,184700,71436850640,10600,10600,10600,10600,0
20230810,184600,71436850640,10600,10600,10600,10600,0
20230810,184500,71436850640,10600,10600,10600,10600,0
20230810,184400,71436850640,10600,10600,10600,10600,0
20230810,184300,71436850640,10600,10600,10600,10600,0
20230810,184200,71436850640,10600,10600,10600,10600,0
20230810,184100,71436850640,10600,10600,10600,10600,0
20230810,184000,71436850640,10600,10600,10600,10600,0
20230810,183900,71436850640,10600,10600,10600,10600,136466
20230810,183800,71436850640,10600,10600,10600,10600,0
20230810,183700,71436850640,10600,10600,10600,10600,0
20230810,183600,71436850640,10600,10600,10600,10600,0
20230810,183500,71436850640,10600,10600,10600,10600,0
20230810,183400,71436850640,10600,10600,10600,10600,0
20230810,183300,71436850640,10600,10600,10600,10600,0
20230810,183200,71436850640,10600,10600,10600,10600,0
20230810,183100,71436850640,10600,10600,10600,10600,0
20230810,183000,71436850640,10600,10600,10600,10600,0
20230810,182900,71436850640,10600,10600,10600,10600,0
20230810,182800,71436850640,10600,10600,10600,10600,0
20230810,182700,71436850640,10600,10600,10600,10600,0
20230810,182600,71436850640,10600,10600,10600,10600,0
20230810,182500,71436850640,10600,10600,10600,10600,0
20230810,182400,71436850640,10600,10600,10600,10600,0
20230810,182300,71436850640,10600,10600,10600,10600,0
20230810,182200,71436850640,10600,10600,10600,10600,0
20230810,182100,71436850640,10600,10600,10600,10600,0
20230810,182000,71436850640,10600,10600,10600,10600,0
20230810,181900,71436850640,10600,10600,10600,10600,0
20230810,181800,71436850640,10600,10600,10600,10600,0
20230810,181700,71436850640,10600,10600,10600,10600,0
20230810,181600,71436850640,10600,10600,10600,10600,0
20230810,181500,71436850640,10600,10600,10600,10600,0
20230810,181400,71436850640,10600,10600,10600,10600,0
20230810,181300,71436850640,10600,10600,10600,10600,0
20230810,181200,71436850640,10600,10600,10600,10600,0
20230810,181100,71436850640,10600,10600,10600,10600,0
20230810,181000,71436850640,10600,10600,10600,10600,0
20230810,180900,71436850640,10600,10600,10600,10600,136466
20230810,180800,71436850640,10600,10600,10600,10600,0
20230810,180700,71436850640,10600,10600,10600,10600,0
20230810,180600,71436850640,10600,10600,10600,10600,0
20230810,180500,71436850640,10600,10600,10600,10600,0
20230810,180400,71436850640,10600,10600,10600,10600,0
20230810,180300,71436850640,10600,10600,10600,10600,0
20230810,180200,71436850640,10600,10600,10600,10600,0
20230810,180100,71436850640,10600,10600,10600,10600,0
20230810,180000,71436850640,10600,10600,10600,10600,0
20230810,175900,71436850640,10600,10600,10600,10600,0
20230810,175800,71436850640,10600,10600,10600,10600,0
20230810,175700,71436850640,10600,10600,10600,10600,0
20230810,175600,71436850640,10600,10600,10600,10600,0
20230810,175500,71436850640,10600,10600,10600,10600,0
20230810,175400,71436850640,10600,10600,10600,10600,0
20230810,175300,71436850640,10600,10600,10600,10600,0
20230810,175200,71436850640,10600,10600,10600,10600,0
20230810,175100,71436850640,10600,10600,10600,10600,0
20230810,175000,71436850640,10600,10600,10600,10600,0
20230810,174900,71436850640,10600,10600,10600,10600,0
20230810,174800,71436850640,10600,10600,10600,10600,0
20230810,174700,71436850640,10600,10600,10600,10600,0
20230810,174600,71436850640,10600,10600,10600,10600,0
20230810,174500,71436850640,10600,10600,10600,10600,0
20230810,174400,71436850640,10600,10600,10600,10600,0
20230810,174300,71436850640,10600,10600,10600,10600,0
20230810,174200,71436850640,10600,10600,10600,10600,0
20230810,174100,71436850640,10600,10600,10600,10600,0
20230810,174000,71436850640,10600,10600,10600,10600,0
20230810,173900,71436850640,10600,10600,10600,10600,136466
20230810,173800,71436850640,10600,10600,10600,10600,0
20230810,173700,71436850640,10600,10600,10600,10600,0
20230810,173600,71436850640,10600,10600,10600,10600,0
20230810,173500,71436850640,10600,10600,10600,10600,0
20230810,173400,71436850640,10600,10600,10600,10600,0
20230810,173300,71436850640,10600,10600,10600,10600,0
20230810,173200,71436850640,10600,10600,10600,10600,0
20230810,173100,71436850640,10600,10600,10600,10600,0
20230810,173000,71436850640,10600,10600,10600,10600,0
20230810,172900,71436850640,10600,10600,10600,10600,0
20230810,172800,71436850640,10600,10600,10600,10600,0
20230810,172700,71436850640,10600,10600,10600,10600,0
20230810,172600,71436850640,10600,10600,10600,10600,0
20230810,172500,71436850640,10600,10600,10600,10600,0
20230810,172400,71436850640,10600,10600,10600,10600,0
20230810,172300,71436850640,10600,10600,10600,10600,0
20230810,172200,71436850640,10600,10600,10600,10600,0
20230810,172100,71436850640,10600,10600,10600,10600,0
20230810,172000,71436850640,10600,10600,10600,10600,0
20230810,171900,71436850640,10600,10600,10600,10600,0
20230810,171800,71436850640,10600,10600,10600,10600,0
20230810,171700,71436850640,10600,10600,10600,10600,0
20230810,171600,71436850640,10600,10600,10600,10600,0
20230810,171500,71436850640,10600,10600,10600,10600,0
20230810,171400,71436850640,10600,10600,10600,10600,0
20230810,171300,71436850640,10600,10600,10600,10600,0
20230810,171200,71436850640,10600,10600,10600,10600,0
20230810,171100,71436850640,10600,10600,10600,10600,0
20230810,171000,71436850640,10600,10600,10600,10600,0
20230810,170900,71436850640,10600,10600,10600,10600,136466
20230810,170800,71436850640,10600,10600,10600,10600,0
20230810,170700,71436850640,10600,10600,10600,10600,0
20230810,170600,71436850640,10600,10600,10600,10600,0
20230810,170500,71436850640,10600,10600,10600,10600,0
20230810,170400,71436850640,10600,10600,10600,10600,0
20230810,170300,71436850640,10600,10600,10600,10600,0
20230810,170200,71436850640,10600,10600,10600,10600,0
20230810,170100,71436850640,10600,10600,10600,10600,0
20230810,170000,71436850640,10600,10600,10600,10600,0
20230810,165900,71436850640,10600,10600,10600,10600,0
20230810,165800,71436850640,10600,10600,10600,10600,0
20230810,165700,71436850640,10600,10600,10600,10600,0
20230810,165600,71436850640,10600,10600,10600,10600,0
20230810,165500,71436850640,10600,10600,10600,10600,0
20230810,165400,71436850640,10600,10600,10600,10600,0
20230810,165300,71436850640,10600,10600,10600,10600,0
20230810,165200,71436850640,10600,10600,10600,10600,0
20230810,165100,71436850640,10600,10600,10600,10600,0
20230810,165000,71436850640,10600,10600,10600,10600,0
20230810,164900,71436850640,10600,10600,10600,10600,0
20230810,164800,71436850640,10600,10600,10600,10600,0
20230810,164700,71436850640,10600,10600,10600,10600,0
20230810,164600,71436850640,10600,10600,10600,10600,0
20230810,164500,71436850640,10600,10600,10600,10600,0
20230810,164400,71436850640,10600,10600,10600,10600,0
20230810,164300,71436850640,10600,10600,10600,10600,0
20230810,164200,71436850640,10600,10600,10600,10600,0
20230810,164100,71436850640,10600,10600,10600,10600,0
20230810,164000,71436850640,10600,10600,10600,10600,0
20230810,163900,71436850640,10600,10600,10600,10600,136466
20230810,163800,71436850640,10600,10600,10600,10600,0
20230810,163700,71436850640,10600,10600,10600,10600,0
20230810,163600,71436850640,10600,10600,10600,10600,0
20230810,163500,71436850640,10600,10600,10600,10600,0
20230810,163400,71436850640,10600,10600,10600,10600,0
20230810,163300,71436850640,10600,10600,10600,10600,0
20230810,163200,71436850640,10600,10600,10600,10600,0
20230810,163100,71436850640,10600,10600,10600,10600,0
20230810,163000,71436850640,10600,10600,10600,10600,0
20230810,162900,71436850640,10600,10600,10600,10600,0
20230810,162800,71436850640,10600,10600,10600,10600,0
20230810,162700,71436850640,10600,10600,10600,10600,0
20230810,162600,71436850640,10600,10600,10600,10600,0
20230810,162500,71436850640,10600,10600,10600,10600,0
20230810,162400,71436850640,10600,10600,10600,10600,0
20230810,162300,71436850640,10600,10600,10600,10600,0
20230810,162200,71436850640,10600,10600,10600,10600,0
20230810,162100,71436850640,10600,10600,10600,10600,0
20230810,162000,71436850640,10600,10600,10600,10600,0
20230810,161900,71436850640,10600,10600,10600,10600,0
20230810,161800,71436850640,10600,10600,10600,10600,0
20230810,161700,71436850640,10600,10600,10600,10600,0
20230810,161600,71436850640,10600,10600,10600,10600,0
20230810,161500,71436850640,10600,10600,10600,10600,0
20230810,161400,71436850640,10600,10600,10600,10600,0
20230810,161300,71436850640,10600,10600,10600,10600,0
20230810,161200,71436850640,10600,10600,10600,10600,0
20230810,161100,71436850640,10600,10600,10600,10600,0
20230810,161000,71436850640,10600,10600,10600,10600,0
20230810,160900,71436850640,10600,10600,10600,10600,136466
20230810,160800,71436850640,10600,10600,10600,10600,0
20230810,160700,71436850640,10600,10600,10600,10600,0
20230810,160600,71436850640,10600,10600,10600,10600,0
20230810,160500,71436850640,10600,10600,10600,10600,0
20230810,160400,71436850640,10600,10600,10600,10600,0
20230810,160300,71436850640,10600,10600,10600,10600,0
20230810,160200,71436850640,10600,10600,10600,10600,0
20230810,160100,71436850640,10600,10600,10600,10600,0
20230810,160000,71436850640,10600,10600,10600,10600,0
20230810,155900,71436850640,10600,10600,10600,10600,0
20230810,155800,71436850640,10600,10600,10600,10600,0
20230810,155700,71436850640,10600,10600,10600,10600,0
20230810,155600,71436850640,10600,10600,10600,10600,0
20230810,155500,71436850640,10600,10600,10600,10600,0
20230810,155400,71436850640,10600,10600,10600,10600,0
20230810,155300,71436850640,10600,10600,10600,10600,0
20230810,155200,71436850640,10600,10600,10600,10600,0
20230810,155100,71436850640,10600,10600,10600,10600,0
20230810,155000,71436850640,10600,10600,10600,10600,0
20230810,154900,71436850640,10600,10600,10600,10600,0
20230810,154800,71436850640,10600,10600,10600,10600,0
20230810,154700,71436850640,10600,10600,10600,10600,0
20230810,154600,71436850640,10600,10600,10600,10600,0
20230810,154500,71436850640,10600,10600,10600,10600,0
20230810,154400,71436850640,10600,10600,10600,10600,0
20230810,154300,71436850640,10600,10600,10600,10600,0
20230810,154200,71436850640,10600,10600,10600,10600,0
20230810,154100,71436850640,10600,10600,10600,10600,0
20230810,154000,71436850640,10600,10600,10600,10600,0
20230810,153900,71436850640,10600,10600,10600,10600,136466
20230810,153800,71436850640,10600,10600,10600,10600,0
20230810,153700,71436850640,10600,10600,10600,10600,0
20230810,153600,71436850640,10600,10600,10600,10600,0
20230810,153500,71436850640,10600,10600,10600,10600,0
20230810,153400,71436850640,10600,10600,10600,10600,0
20230810,153300,71436850640,10600,10600,10600,10600,0
20230810,153200,71436850640,10600,10600,10600,10600,0
20230810,153100,71436850640,10600,10600,10600,10600,0
20230810,153000,71436850640,10600,10600,10600,10600,136466
20230810,152900,69990311040,10580,10580,10580,10580,0
20230810,152800,69990311040,10580,10580,10580,10580,0
20230810,152700,69990311040,10580,10580,10580,10580,0
20230810,152600,69990311040,10580,10580,10580,10580,0
20230810,152500,69990311040,10580,10580,10580,10580,0
20230810,152400,69990311040,10580,10580,10580,10580,0
20230810,152300,69990311040,10580,10580,10580,10580,0
20230810,152200,69990311040,10580,10580,10580,10580,0
20230810,152100,69990311040,10580,10580,10580,10580,0
20230810,152000,69990311040,10580,10580,10580,10580,0
20230810,151900,69990311040,10580,10600,10640,10560,91842
20230810,151800,69017258650,10610,10630,10640,10570,52925
20230810,151700,68456298300,10640,10600,10640,10590,35601
20230810,151600,68078477880,10610,10630,10650,10560,76900
20230810,151500,67262466110,10630,10610,10700,10600,129901
20230810,151400,65878192310,10610,10560,10680,10550,179294
20230810,151300,63975748990,10550,10580,10580,10530,41584
20230810,151200,63536920710,10570,10510,10580,10490,70568
20230810,151100,62793508350,10510,10500,10520,10470,30426
20230810,151000,62474058720,10500,10420,10510,10420,42812
20230810,150900,62025596140,10430,10440,10450,10400,31150
20230810,150800,61701110350,10430,10430,10460,10420,16892
20230810,150700,61524888960,10430,10460,10470,10430,24220
20230810,150600,61271767750,10460,10500,10540,10420,57652
20230810,150500,60667261500,10500,10410,10500,10410,45710
20230810,150400,60188390510,10410,10450,10460,10410,17203
20230810,150300,60008826810,10450,10450,10480,10420,28689
20230810,150200,59708959620,10450,10400,10450,10370,24024
20230810,150100,59459090340,10390,10400,10410,10360,12694
20230810,150000,59327324560,10400,10470,10470,10350,35060
20230810,145900,58962509750,10460,10430,10490,10420,33554
20230810,145800,58611422340,10420,10440,10450,10420,10146
20230810,145700,58505542470,10440,10420,10450,10410,20633
20230810,145600,58290296230,10430,10370,10440,10370,37319
20230810,145500,57901540910,10380,10410,10430,10370,15527
20230810,145400,57740033120,10420,10370,10420,10370,24571
20230810,145300,57484398000,10380,10430,10430,10360,15418
20230810,145200,57324246030,10430,10390,10440,10370,31904
20230810,145100,56992401820,10380,10360,10400,10360,21978
20230810,145000,56764200600,10370,10380,10390,10350,34633
20230810,144900,56404970420,10380,10320,10380,10300,23104
20230810,144800,56165952380,10320,10290,10350,10270,44012
20230810,144700,55712064880,10280,10300,10300,10280,9044
20230810,144600,55619014490,10300,10270,10300,10240,24989
20230810,144500,55362281550,10270,10260,10300,10260,25112
20230810,144400,55104039550,10270,10260,10280,10250,14914
20230810,144300,54950993440,10260,10220,10270,10210,17731
20230810,144200,54769210820,10230,10230,10240,10210,5858
20230810,144100,54709330600,10220,10200,10240,10200,14505
20230810,144000,54560947550,10200,10180,10200,10150,8251
20230810,143900,54476951270,10190,10180,10190,10150,6604
20230810,143800,54409807250,10180,10180,10190,10170,5159
20230810,143700,54357299730,10190,10170,10200,10170,5019
20230810,143600,54306168530,10170,10190,10190,10150,13248
20230810,143500,54171469180,10190,10140,10200,10140,7923
20230810,143400,54090854610,10140,10100,10180,10100,18282
20230810,143300,53905836130,10100,10180,10180,10100,28275
20230810,143200,53619335990,10180,10160,10190,10110,44693
20230810,143100,53166043800,10150,10160,10200,10150,12907
20230810,143000,53034729640,10160,10180,10210,10150,22894
20230810,142900,52801679640,10200,10210,10270,10160,42163
20230810,142800,52370751130,10200,10290,10290,10130,73992
20230810,142700,51614786280,10290,10260,10300,10260,10247
20230810,142600,51509409590,10260,10310,10330,10250,36572
20230810,142500,51133446310,10310,10350,10350,10310,15049
20230810,142400,50978078970,10350,10290,10360,10290,24391
20230810,142300,50726188140,10290,10320,10390,10280,72646
20230810,142200,49975744410,10320,10380,10420,10310,100076
20230810,142100,48937569530,10390,10490,10520,10360,104732
20230810,142000,47843244200,10490,10560,10580,10460,114770
20230810,141900,46634966610,10560,10470,10590,10450,152609
20230810,141800,45030395000,10490,10400,10490,10380,82575
20230810,141700,44167725260,10400,10430,10430,10370,24713
20230810,141600,43910404620,10430,10350,10430,10350,46705
20230810,141500,43425000000,10350,10320,10360,10310,8093
20230810,141400,43341292850,10320,10330,10340,10310,8418
20230810,141300,43254425310,10330,10340,10340,10320,9292
20230810,141200,43158456080,10330,10360,10370,10330,17773
20230810,141100,42974512810,10360,10360,10390,10350,8365
20230810,141000,42887801940,10370,10370,10400,10370,9943
20230810,140900,42784573470,10370,10370,10400,10360,13953
20230810,140800,42639777380,10370,10370,10380,10360,7601
20230810,140700,42560969910,10370,10400,10400,10340,11224
20230810,140600,42444569840,10400,10400,10410,10340,19839
20230810,140500,42238377310,10400,10330,10400,10330,23615
20230810,140400,41993508490,10340,10350,10360,10330,4594
20230810,140300,41945986100,10360,10300,10370,10300,14782
20230810,140200,41793093170,10300,10320,10330,10290,3505
20230810,140100,41756967450,10310,10340,10340,10310,6394
20230810,140000,41690935760,10330,10280,10340,10280,5960
20230810,135900,41629467120,10280,10300,10300,10260,4504
20230810,135800,41583177580,10300,10310,10310,10280,4505
20230810,135700,41536784850,10300,10350,10350,10300,6841
20230810,135600,41466183540,10350,10270,10360,10260,16803
20230810,135500,41292770180,10270,10230,10280,10230,7354
20230810,135400,41217379350,10230,10270,10280,10230,22754
20230810,135300,40984150580,10270,10280,10290,10260,7253
20230810,135200,40909665180,10290,10270,10290,10270,5643
20230810,135100,40851667930,10280,10290,10300,10260,17876
20230810,135000,40667910370,10290,10330,10350,10290,20388
20230810,134900,40457652020,10330,10380,10380,10310,26814
20230810,134800,40180389240,10380,10380,10420,10320,78171
20230810,134700,39368644680,10380,10370,10380,10340,18976
20230810,134600,39171954090,10360,10320,10380,10290,16257
20230810,134500,39003898710,10300,10310,10330,10290,7535
20230810,134400,38926219410,10320,10320,10330,10270,6106
20230810,134300,38863296440,10310,10330,10340,10310,10188
20230810,134200,38758101080,10330,10290,10350,10280,21667
20230810,134100,38534378110,10290,10240,10300,10230,11109
20230810,134000,38420316740,10240,10280,10290,10230,15075
20230810,133900,38265803230,10280,10260,10280,10250,10309
20230810,133800,38160027210,10260,10310,10310,10220,39087
20230810,133700,37759171340,10310,10290,10330,10290,11947
20230810,133600,37636029950,10290,10300,10340,10280,11271
20230810,133500,37520011950,10300,10330,10350,10270,49361
20230810,133400,37011199800,10340,10380,10390,10290,43401
20230810,133300,36562297320,10390,10280,10390,10280,56745
20230810,133200,35974646320,10290,10310,10360,10280,45177
20230810,133100,35509181280,10320,10400,10420,10300,75195
20230810,133000,34730470680,10410,10360,10410,10280,88087
20230810,132900,33820253450,10360,10260,10420,10260,215628
20230810,132800,31587232630,10270,10250,10270,10240,20462
20230810,132700,31377382830,10260,10220,10260,10200,20926
20230810,132600,31163336930,10220,10270,10270,10210,15650
20230810,132500,31002951780,10280,10150,10280,10150,45269
20230810,132400,30540089850,10150,10150,10150,10120,3207
20230810,132300,30507574510,10140,10140,10150,10140,1184
20230810,132200,30495563050,10140,10140,10140,10130,737
20230810,132100,30488092200,10150,10140,10160,10140,2353
20230810,132000,30464213300,10140,10120,10150,10120,5220
20230810,131900,30411261520,10120,10130,10130,10120,1210
20230810,131800,30399004860,10140,10120,10140,10120,555
20230810,131700,30393380550,10120,10130,10140,10110,4851
20230810,131600,30344273600,10140,10130,10140,10130,978
20230810,131500,30334365870,10130,10130,10150,10120,3293
20230810,131400,30300987150,10130,10130,10140,10120,2461
20230810,131300,30276051780,10120,10120,10140,10100,11161
20230810,131200,30163168470,10120,10140,10150,10120,3633
20230810,131100,30126359330,10140,10140,10150,10130,3323
20230810,131000,30092666890,10140,10160,10170,10140,3633
20230810,130900,30055783080,10160,10160,10180,10160,4834
20230810,130800,30006646900,10160,10210,10210,10160,4578
20230810,130700,29960034050,10200,10190,10210,10170,18058
20230810,130600,29775881910,10180,10150,10180,10140,5119
20230810,130500,29723877790,10130,10140,10150,10130,1357
20230810,130400,29710123600,10130,10140,10150,10130,2676
20230810,130300,29683005810,10140,10150,10160,10120,6515
20230810,130200,29616956760,10150,10170,10180,10150,2420
20230810,130100,29592372110,10170,10190,10190,10150,5449
20230810,130000,29536910820,10200,10100,10200,10090,13444
20230810,125900,29400623120,10110,10110,10130,10100,6008
20230810,125800,29339911640,10110,10130,10130,10100,4001
20230810,125700,29299450530,10130,10120,10130,10110,3388
20230810,125600,29265185820,10120,10140,10140,10110,14257
20230810,125500,29120889910,10140,10150,10160,10140,6663
20230810,125400,29053278410,10160,10160,10160,10150,3836
20230810,125300,29014304790,10160,10190,10190,10150,5416
20230810,125200,28959277220,10180,10170,10180,10160,3637
20230810,125100,28922297070,10170,10150,10190,10150,2794
20230810,125000,28893885720,10160,10180,10180,10160,1712
20230810,124900,28876476480,10180,10180,10190,10170,2260
20230810,124800,28853469220,10180,10170,10180,10170,3991
20230810,124700,28812866290,10170,10140,10180,10140,1284
20230810,124600,28799814610,10140,10160,10170,10130,5296
20230810,124500,28746116790,10160,10170,10170,10150,2770
20230810,124400,28717991900,10160,10180,10180,10130,9242
20230810,124300,28624118280,10190,10190,10200,10180,7039
20230810,124200,28552429780,10190,10200,10200,10180,4223
20230810,124100,28509398910,10210,10220,10220,10190,4159
20230810,124000,28466921890,10220,10240,10250,10220,8811
20230810,123900,28376755090,10240,10210,10250,10190,9623
20230810,123800,28278402710,10210,10210,10220,10200,4508
20230810,123700,28232381410,10220,10270,10270,10200,10766
20230810,123600,28122077060,10270,10240,10280,10230,26817
20230810,123500,27846956350,10240,10220,10250,10210,14611
20230810,123400,27697414670,10230,10230,10240,10200,11452
20230810,123300,27580371000,10230,10170,10240,10150,15132
20230810,123200,27425874580,10170,10200,10200,10150,14784
20230810,123100,27275342450,10200,10130,10210,10110,23801
20230810,123000,27033271850,10120,10100,10130,10080,6542
20230810,122900,26967149810,10100,10090,10110,10090,1382
20230810,122800,26953192840,10090,10100,10100,10080,3350
20230810,122700,26919396100,10100,10080,10140,10050,24486
20230810,122600,26672667080,10080,10140,10150,10080,10357
20230810,122500,26567865770,10140,10070,10140,10070,6139
20230810,122400,26505928170,10070,10110,10120,10060,22610
20230810,122300,26277822450,10110,10140,10160,10100,21317
20230810,122200,26062131330,10140,10110,10180,10110,8829
20230810,122100,25972587090,10110,10200,10210,10100,51794
20230810,122000,25447251540,10200,10210,10230,10200,12685
20230810,121900,25317696440,10200,10230,10240,10140,47505
20230810,121800,24833896520,10240,10270,10340,10220,106693
20230810,121700,23735685090,10270,10260,10300,10260,60816
20230810,121600,23110245200,10270,10270,10280,10200,41725
20230810,121500,22681951620,10270,10150,10270,10150,57522
20230810,121400,22093740860,10150,10140,10160,10130,6093
20230810,121300,22031952850,10140,10150,10160,10140,3835
20230810,121200,21993025370,10160,10140,10160,10140,4864
20230810,121100,21943661920,10140,10160,10160,10140,4079
20230810,121000,21902233260,10160,10160,10160,10150,1194
20230810,120900,21890109990,10160,10160,10160,10130,1555
20230810,120800,21874325190,10160,10120,10170,10110,6594
20230810,120700,21807445790,10130,10110,10130,10110,4604
20230810,120600,21760875940,10110,10130,10150,10110,6423
20230810,120500,21695847500,10130,10130,10140,10100,9151
20230810,120400,21603270410,10130,10150,10150,10120,7115
20230810,120300,21531149910,10150,10160,10160,10130,4850
20230810,120200,21481952520,10160,10150,10170,10150,2759
20230810,120100,21453934380,10160,10160,10170,10140,2775
20230810,120000,21425749120,10170,10200,10200,10150,7567
20230810,115900,21348739340,10200,10170,10200,10170,6601
20230810,115800,21281484230,10170,10170,10190,10120,20027
20230810,115700,21078342220,10160,10200,10200,10160,4829
20230810,115600,21029204560,10200,10170,10210,10140,18145
20230810,115500,20844803190,10170,10220,10240,10140,14422
20230810,115400,20697782100,10240,10140,10240,10140,41310
20230810,115300,20276010330,10140,10130,10150,10120,4794
20230810,115200,20227423880,10140,10180,10180,10140,8362
20230810,115100,20142377280,10170,10170,10190,10160,6339
20230810,115000,20077852050,10170,10140,10190,10120,11523
20230810,114900,19960743770,10140,10180,10190,10140,6826
20230810,114800,19891376220,10180,10120,10190,10120,13422
20230810,114700,19754935100,10120,10110,10130,10110,4937
20230810,114600,19704957750,10110,10080,10110,10060,5478
20230810,114500,19649711940,10080,10060,10100,10060,2724
20230810,114400,19622252040,10060,10080,10080,10050,6753
20230810,114300,19554326830,10080,10050,10120,10030,6219
20230810,114200,19491665860,10050,10100,10100,10020,21946
20230810,114100,19271034130,10100,10070,10120,10070,5348
20230810,114000,19217013990,10060,10150,10160,10060,10198
20230810,113900,19114052920,10160,10170,10200,10140,17358
20230810,113800,18937230950,10160,10100,10160,10090,11277
20230810,113700,18822911560,10110,10140,10160,10080,18325
20230810,113600,18637460680,10150,10170,10170,10120,13495
20230810,113500,18500607260,10170,10160,10190,10150,13349
20230810,113400,18364803490,10170,10170,10180,10130,16542
20230810,113300,18196814860,10170,10170,10200,10160,12384
20230810,113200,18070750130,10200,10130,10240,10120,40336
20230810,113100,17659781750,10140,10090,10160,10060,15821
20230810,113000,17499732290,10090,10150,10150,10090,16732
20230810,112900,17330329480,10150,10080,10180,10070,33055
20230810,112800,16995276220,10080,10080,10080,10050,10372
20230810,112700,16890818570,10080,10050,10090,10040,14393
20230810,112600,16745883190,10040,10040,10050,9980,37993
20230810,112500,16365580480,10040,10070,10100,10010,28562
20230810,112400,16078897850,10070,10080,10090,10010,29888
20230810,112300,15778674930,10080,10090,10150,10050,47914
20230810,112200,15294974650,10100,10140,10170,10050,93362
20230810,112100,14352037080,10130,10160,10300,10130,126691
20230810,112000,13056036920,10150,10250,10270,10130,118325
20230810,111900,11850107830,10260,10050,10260,10050,157344
20230810,111800,10250562380,10060,10080,10080,10030,17031
20230810,111700,10079239730,10070,10060,10090,10050,42673
20230810,111600,9649214680,10040,10020,10060,10010,20495
20230810,111500,9443488720,10020,10000,10030,9990,15599
20230810,111400,9287310490,10010,9960,10010,9960,9458
20230810,111300,9192782010,9960,9960,9980,9950,3423
20230810,111200,9158694000,9960,9950,9960,9940,3714
20230810,111100,9121739350,9960,9960,9970,9950,4772
20230810,111000,9074182880,9960,9930,9990,9910,8451
20230810,110900,8989976570,9930,9900,9930,9900,7837
20230810,110800,8912257020,9900,9890,9910,9890,4076
20230810,110700,8871913860,9890,9900,9910,9890,5742
20230810,110600,8815049380,9910,9930,9930,9910,4001
20230810,110500,8775370110,9930,9930,9930,9920,1147
20230810,110400,8763988260,9920,9920,9930,9920,3076
20230810,110300,8733470230,9920,9940,9950,9910,7817
20230810,110200,8655905190,9940,9960,9960,9920,8993
20230810,110100,8566488590,9960,10020,10020,9950,24359
20230810,110000,8323119460,10010,9970,10020,9960,27917
20230810,105900,8043948400,9960,9980,9990,9960,5400
20230810,105800,7990087480,9990,10000,10000,9960,11300
20230810,105700,7877255180,10000,9930,10000,9930,17448
20230810,105600,7703372150,9940,9950,9960,9920,7847
20230810,105500,7625331710,9940,9980,9980,9930,10860
20230810,105400,7517297830,9980,9890,9980,9890,37547
20230810,105300,7143660050,9890,9920,9920,9880,7306
20230810,105200,7071311500,9920,9920,9930,9910,6490
20230810,105100,7006932580,9920,9930,9930,9900,9675
20230810,105000,6910918300,9930,9890,9930,9880,12256
20230810,104900,6789353400,9900,9920,9920,9880,12975
20230810,104800,6660880000,9920,9890,9920,9880,6721
20230810,104700,6594370120,9880,9880,9930,9880,18028
20230810,104600,6415747240,9880,9880,9880,9860,3270
20230810,104500,6383451470,9880,9850,9890,9830,13230
20230810,104400,6252914340,9850,9810,9850,9810,4493
20230810,104300,6208731640,9810,9790,9810,9780,1173
20230810,104200,6197244690,9790,9800,9810,9790,620
20230810,104100,6191169520,9810,9790,9810,9790,1331
20230810,104000,6178127840,9790,9810,9810,9790,1053
20230810,103900,6167801540,9810,9820,9820,9790,808
20230810,103800,6159884940,9820,9780,9820,9780,417
20230810,103700,6155801600,9780,9790,9800,9780,113
20230810,103600,6154695570,9800,9840,9840,9790,599
20230810,103500,6148825330,9840,9780,9850,9750,2050
20230810,103400,6128767090,9790,9790,9790,9740,167
20230810,103300,6127133660,9740,9790,9800,9740,6020
20230810,103200,6068361470,9790,9860,9860,9790,3922
20230810,103100,6029882030,9840,9840,9870,9820,14878
20230810,103000,5883249630,9830,9820,9830,9810,3700
20230810,102900,5846917200,9820,9820,9820,9800,972
20230810,102800,5837378110,9820,9810,9820,9800,2475
20230810,102700,5813096740,9810,9850,9850,9810,4227
20230810,102600,5771556030,9850,9830,9850,9820,2945
20230810,102500,5742585740,9850,9800,9850,9770,14980
20230810,102400,5595369360,9810,9790,9810,9770,5382
20230810,102300,5542629180,9800,9790,9800,9760,2713
20230810,102200,5516083490,9790,9800,9810,9790,1214
20230810,102100,5504187660,9790,9770,9820,9770,7214
20230810,102000,5433535670,9780,9740,9790,9740,4375
20230810,101900,5390805850,9730,9730,9740,9720,130
20230810,101800,5389541160,9730,9730,9740,9730,139
20230810,101700,5388187510,9730,9710,9730,9710,317
20230810,101600,5385108910,9710,9710,9720,9710,109
20230810,101500,5384050510,9690,9730,9760,9690,3628
20230810,101400,5348783120,9730,9730,9730,9730,627
20230810,101300,5342682410,9730,9770,9770,9730,865
20230810,101200,5334245700,9770,9750,9770,9720,2466
20230810,101100,5310204790,9740,9750,9770,9740,2970
20230810,101000,5281255780,9750,9750,9760,9750,744
20230810,100900,5273997090,9760,9760,9770,9760,2441
20230810,100800,5250171690,9760,9770,9790,9750,5030
20230810,100700,5201011650,9780,9720,9780,9720,4095
20230810,100600,5161032350,9700,9680,9720,9680,1227
20230810,100500,5149116610,9670,9690,9690,9670,2291
20230810,100400,5126929010,9700,9740,9740,9700,2333
20230810,100300,5104278020,9720,9720,9720,9710,710
20230810,100200,5097377330,9730,9730,9750,9720,1476
20230810,100100,5083010560,9740,9780,9780,9740,2803
20230810,100000,5055647600,9770,9770,9790,9760,3473
20230810,095900,5021700520,9750,9750,9770,9750,5277
20230810,095800,4970216290,9750,9690,9760,9690,8641
20230810,095700,4886232590,9660,9650,9700,9650,3511
20230810,095600,4852250530,9650,9660,9660,9640,1458
20230810,095500,4838178010,9660,9670,9680,9650,1785
20230810,095400,4820933240,9660,9660,9670,9660,2171
20230810,095300,4799958070,9640,9640,9680,9640,2641
20230810,095200,4774468150,9640,9650,9670,9630,2641
20230810,095100,4749008520,9650,9660,9680,9650,1295
20230810,095000,4736498290,9640,9690,9690,9630,1532
20230810,094900,4721718940,9690,9660,9700,9650,1168
20230810,094800,4710404280,9660,9610,9670,9610,5615
20230810,094700,4656262660,9610,9580,9630,9580,2864
20230810,094600,4628730260,9590,9620,9620,9580,3754
20230810,094500,4592754460,9590,9580,9630,9580,4750
20230810,094400,4547241830,9580,9600,9600,9580,9480
20230810,094300,4456361430,9600,9600,9640,9590,4397
20230810,094200,4414159880,9600,9590,9640,9590,7231
20230810,094100,4344756630,9600,9630,9630,9590,12315
20230810,094000,4226472150,9630,9630,9660,9620,14198
20230810,093900,4089512320,9630,9690,9690,9630,2744
20230810,093800,4063046070,9700,9640,9720,9640,3620
20230810,093700,4027981400,9640,9640,9660,9640,2435
20230810,093600,4004501990,9650,9630,9670,9620,1191
20230810,093500,3993026510,9670,9690,9690,9630,2102
20230810,093400,3972679620,9690,9640,9700,9610,11384
20230810,093300,3862750220,9630,9660,9720,9630,2068
20230810,093200,3842716880,9660,9600,9660,9590,19055
20230810,093100,3659541910,9600,9650,9650,9600,11177
20230810,093000,3552170290,9620,9670,9680,9600,34907
20230810,092900,3215928040,9670,9720,9720,9670,6643
20230810,092800,3151596930,9700,9690,9730,9680,10991
20230810,092700,3044993980,9690,9680,9690,9660,1409
20230810,092600,3031375970,9660,9670,9680,9660,5568
20230810,092500,2977533120,9670,9710,9720,9660,11007
20230810,092400,2871046540,9720,9700,9720,9690,3284
20230810,092300,2839176550,9700,9690,9730,9680,8702
20230810,092200,2754841530,9680,9730,9730,9680,6790
20230810,092100,2688963580,9730,9780,9780,9720,7183
20230810,092000,2618909930,9760,9760,9790,9750,7265
20230810,091900,2547951170,9750,9760,9780,9730,2047
20230810,091800,2527969060,9720,9740,9770,9700,3679
20230810,091700,2492164210,9680,9700,9740,9680,5629
20230810,091600,2437575380,9700,9660,9710,9650,8463
20230810,091500,2355713950,9660,9710,9710,9650,32329
20230810,091400,2042958000,9710,9750,9750,9700,23435
20230810,091300,1815170750,9750,9760,9770,9750,15719
20230810,091200,1661822720,9770,9770,9780,9750,12597
20230810,091100,1538834690,9780,9830,9850,9780,18717
20230810,091000,1355329350,9850,9870,9900,9820,7618
20230810,090900,1280358490,9870,9850,9880,9820,5909
20230810,090800,1222157620,9850,9870,9870,9830,3534
20230810,090700,1187383800,9870,9850,9880,9800,5750
20230810,090600,1130908310,9850,9930,9940,9800,11192
20230810,090500,1020386710,9930,9800,9940,9800,13018
20230810,090400,891380800,9810,9870,9880,9800,12874
20230810,090300,764875420,9880,9900,9920,9820,8143
20230810,090200,684351660,9900,9800,9910,9800,11340
20230810,090100,572613370,9790,9910,9910,9740,29593
20230810,090000,282014790,9910,9880,9920,9880,21378