KissMeData/067290/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,192900,1207705495,3140,3140,3140,3140,20573
20230810,192800,1207705495,3140,3140,3140,3140,0
20230810,192700,1207705495,3140,3140,3140,3140,0
20230810,192600,1207705495,3140,3140,3140,3140,0
20230810,192500,1207705495,3140,3140,3140,3140,0
20230810,192400,1207705495,3140,3140,3140,3140,0
20230810,192300,1207705495,3140,3140,3140,3140,0
20230810,192200,1207705495,3140,3140,3140,3140,0
20230810,192100,1207705495,3140,3140,3140,3140,0
20230810,192000,1207705495,3140,3140,3140,3140,0
20230810,191900,1207705495,3140,3140,3140,3140,0
20230810,191800,1207705495,3140,3140,3140,3140,0
20230810,191700,1207705495,3140,3140,3140,3140,0
20230810,191600,1207705495,3140,3140,3140,3140,0
20230810,191500,1207705495,3140,3140,3140,3140,0
20230810,191400,1207705495,3140,3140,3140,3140,0
20230810,191300,1207705495,3140,3140,3140,3140,0
20230810,191200,1207705495,3140,3140,3140,3140,0
20230810,191100,1207705495,3140,3140,3140,3140,0
20230810,191000,1207705495,3140,3140,3140,3140,0
20230810,190900,1207705495,3140,3140,3140,3140,0
20230810,190800,1207705495,3140,3140,3140,3140,0
20230810,190700,1207705495,3140,3140,3140,3140,0
20230810,190600,1207705495,3140,3140,3140,3140,0
20230810,190500,1207705495,3140,3140,3140,3140,0
20230810,190400,1207705495,3140,3140,3140,3140,0
20230810,190300,1207705495,3140,3140,3140,3140,0
20230810,190200,1207705495,3140,3140,3140,3140,0
20230810,190100,1207705495,3140,3140,3140,3140,0
20230810,190000,1207705495,3140,3140,3140,3140,0
20230810,185900,1207705495,3140,3140,3140,3140,20573
20230810,185800,1207705495,3140,3140,3140,3140,0
20230810,185700,1207705495,3140,3140,3140,3140,0
20230810,185600,1207705495,3140,3140,3140,3140,0
20230810,185500,1207705495,3140,3140,3140,3140,0
20230810,185400,1207705495,3140,3140,3140,3140,0
20230810,185300,1207705495,3140,3140,3140,3140,0
20230810,185200,1207705495,3140,3140,3140,3140,0
20230810,185100,1207705495,3140,3140,3140,3140,0
20230810,185000,1207705495,3140,3140,3140,3140,0
20230810,184900,1207705495,3140,3140,3140,3140,0
20230810,184800,1207705495,3140,3140,3140,3140,0
20230810,184700,1207705495,3140,3140,3140,3140,0
20230810,184600,1207705495,3140,3140,3140,3140,0
20230810,184500,1207705495,3140,3140,3140,3140,0
20230810,184400,1207705495,3140,3140,3140,3140,0
20230810,184300,1207705495,3140,3140,3140,3140,0
20230810,184200,1207705495,3140,3140,3140,3140,0
20230810,184100,1207705495,3140,3140,3140,3140,0
20230810,184000,1207705495,3140,3140,3140,3140,0
20230810,183900,1207705495,3140,3140,3140,3140,0
20230810,183800,1207705495,3140,3140,3140,3140,0
20230810,183700,1207705495,3140,3140,3140,3140,0
20230810,183600,1207705495,3140,3140,3140,3140,0
20230810,183500,1207705495,3140,3140,3140,3140,0
20230810,183400,1207705495,3140,3140,3140,3140,0
20230810,183300,1207705495,3140,3140,3140,3140,0
20230810,183200,1207705495,3140,3140,3140,3140,0
20230810,183100,1207705495,3140,3140,3140,3140,0
20230810,183000,1207705495,3140,3140,3140,3140,0
20230810,182900,1207705495,3140,3140,3140,3140,20573
20230810,182800,1207705495,3140,3140,3140,3140,0
20230810,182700,1207705495,3140,3140,3140,3140,0
20230810,182600,1207705495,3140,3140,3140,3140,0
20230810,182500,1207705495,3140,3140,3140,3140,0
20230810,182400,1207705495,3140,3140,3140,3140,0
20230810,182300,1207705495,3140,3140,3140,3140,0
20230810,182200,1207705495,3140,3140,3140,3140,0
20230810,182100,1207705495,3140,3140,3140,3140,0
20230810,182000,1207705495,3140,3140,3140,3140,0
20230810,181900,1207705495,3140,3140,3140,3140,0
20230810,181800,1207705495,3140,3140,3140,3140,0
20230810,181700,1207705495,3140,3140,3140,3140,0
20230810,181600,1207705495,3140,3140,3140,3140,0
20230810,181500,1207705495,3140,3140,3140,3140,0
20230810,181400,1207705495,3140,3140,3140,3140,0
20230810,181300,1207705495,3140,3140,3140,3140,0
20230810,181200,1207705495,3140,3140,3140,3140,0
20230810,181100,1207705495,3140,3140,3140,3140,0
20230810,181000,1207705495,3140,3140,3140,3140,0
20230810,180900,1207705495,3140,3140,3140,3140,0
20230810,180800,1207705495,3140,3140,3140,3140,0
20230810,180700,1207705495,3140,3140,3140,3140,0
20230810,180600,1207705495,3140,3140,3140,3140,0
20230810,180500,1207705495,3140,3140,3140,3140,0
20230810,180400,1207705495,3140,3140,3140,3140,0
20230810,180300,1207705495,3140,3140,3140,3140,0
20230810,180200,1207705495,3140,3140,3140,3140,0
20230810,180100,1207705495,3140,3140,3140,3140,0
20230810,180000,1207705495,3140,3140,3140,3140,0
20230810,175900,1207705495,3140,3140,3140,3140,20573
20230810,175800,1207705495,3140,3140,3140,3140,0
20230810,175700,1207705495,3140,3140,3140,3140,0
20230810,175600,1207705495,3140,3140,3140,3140,0
20230810,175500,1207705495,3140,3140,3140,3140,0
20230810,175400,1207705495,3140,3140,3140,3140,0
20230810,175300,1207705495,3140,3140,3140,3140,0
20230810,175200,1207705495,3140,3140,3140,3140,0
20230810,175100,1207705495,3140,3140,3140,3140,0
20230810,175000,1207705495,3140,3140,3140,3140,0
20230810,174900,1207705495,3140,3140,3140,3140,0
20230810,174800,1207705495,3140,3140,3140,3140,0
20230810,174700,1207705495,3140,3140,3140,3140,0
20230810,174600,1207705495,3140,3140,3140,3140,0
20230810,174500,1207705495,3140,3140,3140,3140,0
20230810,174400,1207705495,3140,3140,3140,3140,0
20230810,174300,1207705495,3140,3140,3140,3140,0
20230810,174200,1207705495,3140,3140,3140,3140,0
20230810,174100,1207705495,3140,3140,3140,3140,0
20230810,174000,1207705495,3140,3140,3140,3140,0
20230810,173900,1207705495,3140,3140,3140,3140,0
20230810,173800,1207705495,3140,3140,3140,3140,0
20230810,173700,1207705495,3140,3140,3140,3140,0
20230810,173600,1207705495,3140,3140,3140,3140,0
20230810,173500,1207705495,3140,3140,3140,3140,0
20230810,173400,1207705495,3140,3140,3140,3140,0
20230810,173300,1207705495,3140,3140,3140,3140,0
20230810,173200,1207705495,3140,3140,3140,3140,0
20230810,173100,1207705495,3140,3140,3140,3140,0
20230810,173000,1207705495,3140,3140,3140,3140,0
20230810,172900,1207705495,3140,3140,3140,3140,20573
20230810,172800,1207705495,3140,3140,3140,3140,0
20230810,172700,1207705495,3140,3140,3140,3140,0
20230810,172600,1207705495,3140,3140,3140,3140,0
20230810,172500,1207705495,3140,3140,3140,3140,0
20230810,172400,1207705495,3140,3140,3140,3140,0
20230810,172300,1207705495,3140,3140,3140,3140,0
20230810,172200,1207705495,3140,3140,3140,3140,0
20230810,172100,1207705495,3140,3140,3140,3140,0
20230810,172000,1207705495,3140,3140,3140,3140,0
20230810,171900,1207705495,3140,3140,3140,3140,0
20230810,171800,1207705495,3140,3140,3140,3140,0
20230810,171700,1207705495,3140,3140,3140,3140,0
20230810,171600,1207705495,3140,3140,3140,3140,0
20230810,171500,1207705495,3140,3140,3140,3140,0
20230810,171400,1207705495,3140,3140,3140,3140,0
20230810,171300,1207705495,3140,3140,3140,3140,0
20230810,171200,1207705495,3140,3140,3140,3140,0
20230810,171100,1207705495,3140,3140,3140,3140,0
20230810,171000,1207705495,3140,3140,3140,3140,0
20230810,170900,1207705495,3140,3140,3140,3140,0
20230810,170800,1207705495,3140,3140,3140,3140,0
20230810,170700,1207705495,3140,3140,3140,3140,0
20230810,170600,1207705495,3140,3140,3140,3140,0
20230810,170500,1207705495,3140,3140,3140,3140,0
20230810,170400,1207705495,3140,3140,3140,3140,0
20230810,170300,1207705495,3140,3140,3140,3140,0
20230810,170200,1207705495,3140,3140,3140,3140,0
20230810,170100,1207705495,3140,3140,3140,3140,0
20230810,170000,1207705495,3140,3140,3140,3140,0
20230810,165900,1207705495,3140,3140,3140,3140,20573
20230810,165800,1207705495,3140,3140,3140,3140,0
20230810,165700,1207705495,3140,3140,3140,3140,0
20230810,165600,1207705495,3140,3140,3140,3140,0
20230810,165500,1207705495,3140,3140,3140,3140,0
20230810,165400,1207705495,3140,3140,3140,3140,0
20230810,165300,1207705495,3140,3140,3140,3140,0
20230810,165200,1207705495,3140,3140,3140,3140,0
20230810,165100,1207705495,3140,3140,3140,3140,0
20230810,165000,1207705495,3140,3140,3140,3140,0
20230810,164900,1207705495,3140,3140,3140,3140,0
20230810,164800,1207705495,3140,3140,3140,3140,0
20230810,164700,1207705495,3140,3140,3140,3140,0
20230810,164600,1207705495,3140,3140,3140,3140,0
20230810,164500,1207705495,3140,3140,3140,3140,0
20230810,164400,1207705495,3140,3140,3140,3140,0
20230810,164300,1207705495,3140,3140,3140,3140,0
20230810,164200,1207705495,3140,3140,3140,3140,0
20230810,164100,1207705495,3140,3140,3140,3140,0
20230810,164000,1207705495,3140,3140,3140,3140,0
20230810,163900,1207705495,3140,3140,3140,3140,0
20230810,163800,1207705495,3140,3140,3140,3140,0
20230810,163700,1207705495,3140,3140,3140,3140,0
20230810,163600,1207705495,3140,3140,3140,3140,0
20230810,163500,1207705495,3140,3140,3140,3140,0
20230810,163400,1207705495,3140,3140,3140,3140,0
20230810,163300,1207705495,3140,3140,3140,3140,0
20230810,163200,1207705495,3140,3140,3140,3140,0
20230810,163100,1207705495,3140,3140,3140,3140,0
20230810,163000,1207705495,3140,3140,3140,3140,0
20230810,162900,1207705495,3140,3140,3140,3140,20573
20230810,162800,1207705495,3140,3140,3140,3140,0
20230810,162700,1207705495,3140,3140,3140,3140,0
20230810,162600,1207705495,3140,3140,3140,3140,0
20230810,162500,1207705495,3140,3140,3140,3140,0
20230810,162400,1207705495,3140,3140,3140,3140,0
20230810,162300,1207705495,3140,3140,3140,3140,0
20230810,162200,1207705495,3140,3140,3140,3140,0
20230810,162100,1207705495,3140,3140,3140,3140,0
20230810,162000,1207705495,3140,3140,3140,3140,0
20230810,161900,1207705495,3140,3140,3140,3140,0
20230810,161800,1207705495,3140,3140,3140,3140,0
20230810,161700,1207705495,3140,3140,3140,3140,0
20230810,161600,1207705495,3140,3140,3140,3140,0
20230810,161500,1207705495,3140,3140,3140,3140,0
20230810,161400,1207705495,3140,3140,3140,3140,0
20230810,161300,1207705495,3140,3140,3140,3140,0
20230810,161200,1207705495,3140,3140,3140,3140,0
20230810,161100,1207705495,3140,3140,3140,3140,0
20230810,161000,1207705495,3140,3140,3140,3140,0
20230810,160900,1207705495,3140,3140,3140,3140,0
20230810,160800,1207705495,3140,3140,3140,3140,0
20230810,160700,1207705495,3140,3140,3140,3140,0
20230810,160600,1207705495,3140,3140,3140,3140,0
20230810,160500,1207705495,3140,3140,3140,3140,0
20230810,160400,1207705495,3140,3140,3140,3140,0
20230810,160300,1207705495,3140,3140,3140,3140,0
20230810,160200,1207705495,3140,3140,3140,3140,0
20230810,160100,1207705495,3140,3140,3140,3140,0
20230810,160000,1207705495,3140,3140,3140,3140,0
20230810,155900,1207705495,3140,3140,3140,3140,20573
20230810,155800,1207705495,3140,3140,3140,3140,0
20230810,155700,1207705495,3140,3140,3140,3140,0
20230810,155600,1207705495,3140,3140,3140,3140,0
20230810,155500,1207705495,3140,3140,3140,3140,0
20230810,155400,1207705495,3140,3140,3140,3140,0
20230810,155300,1207705495,3140,3140,3140,3140,0
20230810,155200,1207705495,3140,3140,3140,3140,0
20230810,155100,1207705495,3140,3140,3140,3140,0
20230810,155000,1207705495,3140,3140,3140,3140,0
20230810,154900,1207705495,3140,3140,3140,3140,0
20230810,154800,1207705495,3140,3140,3140,3140,0
20230810,154700,1207705495,3140,3140,3140,3140,0
20230810,154600,1207705495,3140,3140,3140,3140,0
20230810,154500,1207705495,3140,3140,3140,3140,0
20230810,154400,1207705495,3140,3140,3140,3140,0
20230810,154300,1207705495,3140,3140,3140,3140,0
20230810,154200,1207705495,3140,3140,3140,3140,0
20230810,154100,1207705495,3140,3140,3140,3140,0
20230810,154000,1207705495,3140,3140,3140,3140,0
20230810,153900,1207705495,3140,3140,3140,3140,0
20230810,153800,1207705495,3140,3140,3140,3140,0
20230810,153700,1207705495,3140,3140,3140,3140,0
20230810,153600,1207705495,3140,3140,3140,3140,0
20230810,153500,1207705495,3140,3140,3140,3140,0
20230810,153400,1207705495,3140,3140,3140,3140,0
20230810,153300,1207705495,3140,3140,3140,3140,0
20230810,153200,1207705495,3140,3140,3140,3140,0
20230810,153100,1207705495,3140,3140,3140,3140,0
20230810,153000,1207705495,3140,3140,3140,3140,20573
20230810,152900,1143106275,3135,3135,3135,3135,0
20230810,152800,1143106275,3135,3135,3135,3135,0
20230810,152700,1143106275,3135,3135,3135,3135,0
20230810,152600,1143106275,3135,3135,3135,3135,0
20230810,152500,1143106275,3135,3135,3135,3135,0
20230810,152400,1143106275,3135,3135,3135,3135,0
20230810,152300,1143106275,3135,3135,3135,3135,0
20230810,152200,1143106275,3135,3135,3135,3135,0
20230810,152100,1143106275,3135,3135,3135,3135,0
20230810,152000,1143106275,3135,3135,3135,3135,0
20230810,151900,1143106275,3135,3130,3135,3125,5270
20230810,151800,1126633220,3130,3130,3130,3125,644
20230810,151700,1124618005,3130,3130,3130,3130,1
20230810,151600,1124614875,3135,3135,3135,3135,0
20230810,151500,1124614875,3135,3130,3135,3125,42
20230810,151400,1124483545,3130,3130,3135,3130,2316
20230810,151300,1117234455,3130,3125,3130,3125,157
20230810,151200,1116743390,3130,3130,3130,3130,500
20230810,151100,1115178390,3125,3130,3130,3125,1403
20230810,151000,1110794005,3125,3125,3125,3125,3
20230810,150900,1110784630,3125,3125,3125,3125,109
20230810,150800,1110444005,3135,3130,3135,3130,21
20230810,150700,1110378270,3130,3135,3135,3130,1038
20230810,150600,1107129280,3130,3130,3135,3130,387
20230810,150500,1105917440,3130,3130,3130,3130,417
20230810,150400,1104612230,3135,3130,3135,3130,621
20230810,150300,1102668495,3130,3130,3130,3130,29
20230810,150200,1102577725,3130,3130,3130,3130,353
20230810,150100,1101472835,3135,3130,3135,3130,160
20230810,150000,1100971240,3130,3120,3130,3120,583
20230810,145900,1099149220,3120,3120,3120,3120,3
20230810,145800,1099139860,3120,3125,3125,3120,704
20230810,145700,1096941860,3130,3130,3130,3130,1
20230810,145600,1096938730,3130,3130,3130,3130,0
20230810,145500,1096938730,3130,3125,3130,3125,909
20230810,145400,1094098055,3130,3130,3130,3130,110
20230810,145300,1093753755,3130,3130,3130,3130,8
20230810,145200,1093728715,3130,3130,3130,3130,300
20230810,145100,1092789715,3130,3130,3130,3130,0
20230810,145000,1092789715,3130,3130,3130,3130,0
20230810,144900,1092789715,3130,3130,3130,3130,1140
20230810,144800,1089221515,3130,3120,3130,3120,1366
20230810,144700,1084959565,3110,3120,3120,3110,87
20230810,144600,1084688930,3110,3110,3120,3095,10616
20230810,144500,1051721860,3110,3110,3110,3110,510
20230810,144400,1050135760,3110,3115,3115,3110,1845
20230810,144300,1044388885,3115,3125,3125,3115,3538
20230810,144200,1033357555,3130,3130,3135,3130,1002
20230810,144100,1030221290,3130,3130,3130,3130,1
20230810,144000,1030218160,3125,3125,3125,3125,1402
20230810,143900,1025836910,3125,3120,3130,3120,3550
20230810,143800,1014745910,3115,3125,3125,3115,1114
20230810,143700,1011274660,3125,3125,3125,3125,31
20230810,143600,1011177785,3125,3125,3125,3125,857
20230810,143500,1008499660,3115,3115,3115,3115,1
20230810,143400,1008496545,3115,3115,3115,3115,0
20230810,143300,1008496545,3115,3115,3115,3115,4
20230810,143200,1008484085,3115,3130,3130,3115,29
20230810,143100,1008393735,3115,3115,3115,3115,1053
20230810,143000,1005113640,3120,3130,3130,3120,1603
20230810,142900,1000107635,3125,3125,3125,3125,23
20230810,142800,1000035760,3130,3130,3130,3130,1144
20230810,142700,996455040,3130,3130,3130,3130,110
20230810,142600,996110740,3130,3130,3130,3130,1050
20230810,142500,992824240,3135,3130,3135,3130,58
20230810,142400,992642515,3130,3130,3130,3130,0
20230810,142300,992642515,3130,3130,3130,3130,0
20230810,142200,992642515,3130,3135,3135,3130,82
20230810,142100,992385850,3130,3135,3135,3130,627
20230810,142000,990420705,3135,3135,3135,3135,1530
20230810,141900,985624155,3135,3130,3135,3130,338
20230810,141800,984566210,3130,3135,3135,3130,2201
20230810,141700,977677030,3135,3130,3135,3130,22
20230810,141600,977608070,3135,3135,3135,3135,36
20230810,141500,977495210,3135,3130,3135,3130,7
20230810,141400,977473295,3130,3130,3135,3130,49
20230810,141300,977319920,3135,3130,3135,3130,130
20230810,141200,976912895,3130,3130,3130,3125,1173
20230810,141100,973241550,3130,3130,3130,3130,5
20230810,141000,973225900,3135,3135,3135,3135,10
20230810,140900,973194550,3130,3130,3130,3130,131
20230810,140800,972784520,3130,3130,3130,3130,20
20230810,140700,972721920,3125,3130,3130,3125,88
20230810,140600,972446820,3125,3125,3130,3120,493
20230810,140500,970906160,3130,3135,3140,3125,2793
20230810,140400,962164215,3135,3135,3140,3130,164
20230810,140300,961650210,3140,3135,3145,3135,60
20230810,140200,961461960,3150,3140,3150,3140,705
20230810,140100,959244520,3140,3145,3145,3135,1031
20230810,140000,956010905,3145,3145,3145,3140,112
20230810,135900,955659170,3145,3150,3150,3145,3601
20230810,135800,944330295,3145,3145,3145,3140,1273
20230810,135700,940326720,3135,3145,3150,3135,143
20230810,135600,939877035,3145,3140,3145,3140,499
20230810,135500,938308175,3140,3140,3140,3130,173
20230810,135400,937766335,3140,3130,3140,3130,114
20230810,135300,937409415,3135,3125,3135,3125,3392
20230810,135200,926792425,3130,3135,3135,3125,165
20230810,135100,926275980,3135,3130,3135,3130,87
20230810,135000,926003470,3135,3135,3135,3130,132
20230810,134900,925589855,3140,3130,3145,3130,819
20230810,134800,923020555,3130,3130,3130,3125,230
20230810,134700,922301730,3130,3150,3150,3125,271
20230810,134600,921450425,3145,3150,3150,3145,1138
20230810,134500,917865810,3145,3130,3145,3130,13570
20230810,134400,875258160,3130,3125,3135,3125,5799
20230810,134300,857105680,3125,3120,3125,3120,120
20230810,134200,856731230,3125,3120,3125,3115,2096
20230810,134100,850196785,3120,3120,3120,3120,2633
20230810,134000,841981825,3120,3120,3120,3120,1301
20230810,133900,837922705,3120,3120,3120,3120,300
20230810,133800,836986705,3120,3120,3120,3120,2060
20230810,133700,830559505,3120,3120,3120,3120,10
20230810,133600,830528305,3115,3120,3120,3115,7100
20230810,133500,808376805,3120,3120,3120,3115,208
20230810,133400,807728345,3125,3115,3125,3115,683
20230810,133300,805599530,3120,3115,3120,3115,230
20230810,133200,804882030,3115,3115,3120,3115,512
20230810,133100,803286220,3110,3110,3110,3110,94
20230810,133000,802993880,3110,3105,3110,3100,635
20230810,132900,801025230,3110,3110,3110,3110,10
20230810,132800,800994130,3115,3115,3115,3115,33
20230810,132700,800891335,3115,3105,3115,3100,303
20230810,132600,799951835,3110,3110,3110,3110,1407
20230810,132500,795576065,3110,3110,3110,3110,0
20230810,132400,795576065,3110,3110,3110,3110,0
20230810,132300,795576065,3110,3110,3110,3110,10
20230810,132200,795544965,3105,3105,3105,3105,218
20230810,132100,794868075,3105,3100,3105,3095,854
20230810,132000,792220675,3105,3105,3105,3105,71
20230810,131900,792000220,3105,3105,3105,3105,0
20230810,131800,792000220,3105,3105,3105,3105,0
20230810,131700,792000220,3105,3105,3105,3105,4
20230810,131600,791987800,3105,3110,3110,3105,170
20230810,131500,791459935,3105,3105,3105,3105,1
20230810,131400,791456830,3105,3105,3105,3105,803
20230810,131300,788963515,3105,3105,3105,3105,530
20230810,131200,787317865,3105,3105,3110,3105,2286
20230810,131100,780218215,3100,3100,3100,3100,0
20230810,131000,780218215,3100,3100,3100,3100,0
20230810,130900,780218215,3100,3100,3100,3100,1599
20230810,130800,775261315,3100,3100,3100,3100,179
20230810,130700,774706415,3100,3100,3100,3100,0
20230810,130600,774706415,3100,3100,3100,3100,500
20230810,130500,773156415,3100,3105,3105,3100,4477
20230810,130400,759271880,3105,3105,3105,3105,200
20230810,130300,758650880,3100,3100,3100,3100,0
20230810,130200,758650880,3100,3100,3105,3100,602
20230810,130100,756784675,3105,3100,3105,3100,101
20230810,130000,756471570,3100,3105,3105,3100,200
20230810,125900,755851070,3095,3095,3095,3095,0
20230810,125800,755851070,3095,3095,3095,3095,1804
20230810,125700,750267690,3095,3095,3095,3095,4
20230810,125600,750255310,3090,3090,3090,3090,0
20230810,125500,750255310,3090,3100,3100,3090,290
20230810,125400,749357095,3105,3105,3105,3105,1
20230810,125300,749353990,3100,3100,3100,3100,0
20230810,125200,749353990,3100,3100,3100,3100,15
20230810,125100,749307490,3110,3100,3110,3100,51
20230810,125000,749149380,3095,3100,3100,3095,2000
20230810,124900,742958545,3095,3095,3095,3095,0
20230810,124800,742958545,3095,3110,3110,3095,1403
20230810,124700,738609510,3110,3105,3110,3105,36
20230810,124600,738497640,3105,3105,3105,3105,9
20230810,124500,738469695,3100,3100,3100,3100,30
20230810,124400,738376695,3100,3095,3100,3095,1976
20230810,124300,732256560,3100,3110,3110,3100,4200
20230810,124200,719221415,3110,3110,3110,3110,2094
20230810,124100,712709075,3110,3110,3115,3110,278
20230810,124000,711844445,3110,3120,3120,3110,31166
20230810,123900,614913415,3120,3125,3125,3120,35
20230810,123800,614804210,3120,3120,3120,3120,11
20230810,123700,614769890,3125,3120,3125,3120,568
20230810,123600,612997505,3125,3120,3125,3120,1983
20230810,123500,606805730,3120,3120,3120,3120,140
20230810,123400,606368930,3120,3125,3125,3120,1608
20230810,123300,601351720,3120,3120,3120,3120,2307
20230810,123200,594153880,3115,3115,3115,3115,506
20230810,123100,592577690,3115,3115,3115,3115,10
20230810,123000,592546540,3110,3115,3115,3110,75
20230810,122900,592313040,3115,3110,3115,3110,11
20230810,122800,592278780,3115,3110,3115,3105,5915
20230810,122700,573880880,3105,3105,3110,3105,128
20230810,122600,573483390,3110,3105,3110,3100,601
20230810,122500,571616420,3110,3110,3110,3110,0
20230810,122400,571616420,3110,3105,3110,3105,6
20230810,122300,571597785,3110,3110,3110,3110,0
20230810,122200,571597785,3110,3105,3110,3105,94
20230810,122100,571305910,3105,3110,3110,3105,1682
20230810,122000,566083275,3110,3110,3110,3110,0
20230810,121900,566083275,3110,3110,3110,3110,0
20230810,121800,566083275,3110,3110,3110,3110,2
20230810,121700,566077055,3115,3115,3115,3115,100
20230810,121600,565765555,3115,3110,3115,3105,338
20230810,121500,564715220,3110,3110,3110,3110,70
20230810,121400,564497520,3115,3110,3115,3110,164
20230810,121300,563987425,3110,3110,3110,3110,46
20230810,121200,563844365,3115,3115,3115,3115,5
20230810,121100,563828790,3115,3115,3115,3115,0
20230810,121000,563828790,3115,3115,3115,3115,0
20230810,120900,563828790,3115,3115,3115,3115,0
20230810,120800,563828790,3115,3105,3115,3105,4969
20230810,120700,548375620,3105,3105,3105,3105,5
20230810,120600,548360095,3105,3105,3105,3105,0
20230810,120500,548360095,3105,3105,3105,3105,0
20230810,120400,548360095,3105,3110,3110,3105,12
20230810,120300,548322825,3110,3110,3110,3110,201
20230810,120200,547697715,3105,3105,3105,3105,1
20230810,120100,547694610,3095,3095,3095,3095,1000
20230810,120000,544599610,3100,3100,3100,3100,20
20230810,115900,544537610,3100,3100,3100,3100,10
20230810,115800,544506610,3100,3100,3100,3100,10
20230810,115700,544475610,3100,3105,3105,3100,1470
20230810,115600,539913010,3105,3105,3105,3105,0
20230810,115500,539913010,3105,3105,3105,3105,7
20230810,115400,539891275,3105,3105,3105,3105,0
20230810,115300,539891275,3105,3105,3105,3105,85
20230810,115200,539627350,3110,3110,3110,3110,63
20230810,115100,539431420,3110,3090,3110,3090,3806
20230810,115000,527631115,3090,3090,3090,3090,732
20230810,114900,525369235,3090,3090,3090,3090,0
20230810,114800,525369235,3090,3090,3090,3090,1
20230810,114700,525366145,3095,3095,3095,3095,388
20230810,114600,524165285,3095,3095,3095,3095,244
20230810,114500,523410105,3100,3100,3100,3100,0
20230810,114400,523410105,3100,3100,3100,3100,0
20230810,114300,523410105,3100,3100,3100,3100,1
20230810,114200,523407005,3095,3095,3100,3095,121
20230810,114100,523032505,3100,3100,3100,3100,0
20230810,114000,523032505,3100,3100,3100,3100,20
20230810,113900,522970505,3100,3100,3100,3100,525
20230810,113800,521343005,3100,3095,3100,3095,1677
20230810,113700,516149860,3080,3080,3080,3080,0
20230810,113600,516149860,3080,3080,3080,3080,0
20230810,113500,516149860,3080,3085,3085,3080,3000
20230810,113400,506908945,3085,3085,3085,3085,118
20230810,113300,506544915,3080,3080,3080,3080,0
20230810,113200,506544915,3080,3085,3085,3080,204
20230810,113100,505916590,3085,3085,3085,3085,0
20230810,113000,505916590,3085,3085,3085,3085,1000
20230810,112900,502831590,3090,3090,3090,3090,275
20230810,112800,501981840,3090,3090,3090,3090,0
20230810,112700,501981840,3090,3090,3090,3090,275
20230810,112600,501132090,3095,3095,3095,3095,10
20230810,112500,501101140,3095,3095,3095,3095,101
20230810,112400,500788545,3090,3090,3090,3090,160
20230810,112300,500294145,3090,3090,3090,3090,210
20230810,112200,499645245,3085,3085,3085,3085,69
20230810,112100,499432380,3085,3090,3090,3085,32
20230810,112000,499333655,3085,3090,3090,3085,30
20230810,111900,499241055,3090,3090,3090,3090,7
20230810,111800,499219425,3080,3090,3090,3080,234
20230810,111700,498497300,3085,3085,3085,3085,0
20230810,111600,498497300,3085,3080,3085,3080,300
20230810,111500,497572800,3080,3080,3080,3080,30
20230810,111400,497480400,3090,3090,3090,3090,16
20230810,111300,497430960,3090,3085,3090,3085,160
20230810,111200,496937355,3090,3090,3090,3090,2
20230810,111100,496931175,3085,3085,3085,3085,100
20230810,111000,496622675,3085,3080,3085,3080,160
20230810,110900,496129475,3080,3085,3085,3080,11
20230810,110800,496095545,3080,3080,3080,3080,101
20230810,110700,495784465,3085,3080,3085,3070,2984
20230810,110600,486620355,3080,3080,3080,3070,3003
20230810,110500,477394600,3085,3085,3085,3085,10
20230810,110400,477363750,3085,3090,3090,3085,817
20230810,110300,474843295,3090,3090,3090,3090,0
20230810,110200,474843295,3090,3085,3090,3085,126
20230810,110100,474454485,3085,3085,3085,3070,9472
20230810,110000,445343885,3090,3085,3090,3075,3071
20230810,105900,435883800,3085,3085,3085,3085,11
20230810,105800,435849865,3090,3090,3090,3090,0
20230810,105700,435849865,3090,3085,3090,3085,503
20230810,105600,434298095,3090,3090,3090,3085,220
20230810,105500,433619295,3090,3090,3090,3090,1
20230810,105400,433616205,3090,3090,3090,3085,311
20230810,105300,432656715,3080,3080,3080,3080,41
20230810,105200,432530435,3080,3085,3085,3080,2050
20230810,105100,426211110,3080,3080,3080,3080,0
20230810,105000,426211110,3080,3080,3080,3080,106
20230810,104900,425884630,3080,3085,3085,3080,398
20230810,104800,424658590,3090,3090,3090,3090,0
20230810,104700,424658590,3090,3090,3090,3080,1012
20230810,104600,421540840,3090,3090,3090,3090,105
20230810,104500,421216390,3090,3090,3095,3090,15
20230810,104400,421169990,3090,3095,3095,3090,84
20230810,104300,420910270,3100,3095,3100,3095,42
20230810,104200,420780230,3100,3095,3100,3095,751
20230810,104100,418455835,3095,3090,3095,3090,20
20230810,104000,418393985,3080,3090,3090,3080,1579
20230810,103900,413522455,3085,3090,3090,3085,93
20230810,103800,413235150,3085,3085,3085,3085,3
20230810,103700,413225895,3090,3090,3090,3090,0
20230810,103600,413225895,3090,3090,3090,3090,81
20230810,103500,412975605,3085,3090,3090,3085,1433
20230810,103400,408551920,3095,3095,3095,3095,49
20230810,103300,408400265,3095,3100,3100,3095,237
20230810,103200,407666745,3100,3095,3100,3095,11
20230810,103100,407632650,3100,3100,3100,3100,1
20230810,103000,407629550,3095,3100,3100,3095,160
20230810,102900,407134345,3100,3100,3100,3095,573
20230810,102800,405358625,3105,3105,3105,3105,7
20230810,102700,405336890,3100,3100,3100,3100,0
20230810,102600,405336890,3100,3100,3100,3100,337
20230810,102500,404292190,3100,3090,3100,3085,6612
20230810,102400,383836795,3090,3095,3095,3090,1288
20230810,102300,379850875,3100,3100,3110,3100,256
20230810,102200,379057265,3100,3100,3100,3100,779
20230810,102100,376642365,3100,3100,3100,3100,0
20230810,102000,376642365,3100,3105,3110,3100,342
20230810,101900,375581370,3110,3110,3110,3110,0
20230810,101800,375581370,3110,3110,3110,3110,20
20230810,101700,375519170,3115,3115,3115,3115,0
20230810,101600,375519170,3115,3115,3115,3115,20
20230810,101500,375456870,3115,3110,3115,3110,1639
20230810,101400,370359530,3110,3110,3110,3110,10
20230810,101300,370328430,3105,3105,3105,3105,10
20230810,101200,370297380,3110,3105,3110,3105,91
20230810,101100,370014775,3110,3105,3110,3105,1010
20230810,101000,366874900,3105,3110,3110,3105,18
20230810,100900,366818970,3110,3095,3110,3095,226
20230810,100800,366119470,3085,3100,3110,3085,362
20230810,100700,365000530,3095,3095,3095,3095,50
20230810,100600,364845780,3095,3100,3100,3090,746
20230810,100500,362540375,3100,3100,3100,3100,57
20230810,100400,362363675,3105,3105,3110,3105,211
20230810,100300,361708420,3110,3105,3110,3105,130
20230810,100200,361304620,3110,3095,3110,3095,1550
20230810,100100,356491980,3090,3105,3105,3090,2041
20230810,100000,350181895,3110,3105,3110,3105,2
20230810,095900,350175680,3110,3110,3110,3110,0
20230810,095800,350175680,3110,3100,3110,3100,193
20230810,095700,349577365,3110,3105,3110,3105,988
20230810,095600,346507395,3105,3100,3105,3100,1003
20230810,095500,343396575,3100,3100,3100,3100,0
20230810,095400,343396575,3100,3095,3100,3095,3500
20230810,095300,332564070,3095,3090,3095,3090,271
20230810,095200,331726325,3095,3085,3095,3085,566
20230810,095100,329980205,3085,3085,3095,3085,2287
20230810,095000,322923495,3085,3090,3090,3085,1176
20230810,094900,319295530,3090,3085,3090,3085,810
20230810,094800,316792680,3085,3085,3085,3085,411
20230810,094700,315524745,3085,3085,3085,3085,1430
20230810,094600,311113195,3085,3085,3085,3080,497
20230810,094500,309580055,3085,3095,3095,3080,650
20230810,094400,307577205,3080,3090,3090,3080,10003
20230810,094300,276739350,3095,3095,3095,3095,201
20230810,094200,276117255,3095,3090,3095,3090,2462
20230810,094100,268509570,3090,3095,3095,3085,91
20230810,094000,268228355,3085,3095,3095,3085,440
20230810,093900,266869275,3105,3100,3105,3100,320
20230810,093800,265877125,3105,3100,3110,3100,362
20230810,093700,264754805,3100,3100,3100,3100,26
20230810,093600,264674205,3100,3095,3100,3095,525
20230810,093500,263047135,3095,3095,3095,3095,201
20230810,093400,262425040,3090,3085,3095,3080,890
20230810,093300,259680265,3095,3090,3100,3085,172
20230810,093200,259149075,3085,3090,3090,3085,100
20230810,093100,258840265,3100,3100,3100,3100,31
20230810,093000,258744165,3100,3085,3100,3085,1001
20230810,092900,255656065,3085,3090,3100,3085,2030
20230810,092800,249390140,3090,3095,3100,3090,745
20230810,092700,247087750,3095,3095,3095,3090,165
20230810,092600,246577150,3095,3100,3100,3090,523
20230810,092500,244959260,3100,3100,3100,3090,342
20230810,092400,243902250,3100,3100,3100,3100,50
20230810,092300,243747250,3100,3100,3100,3095,230
20230810,092200,243034905,3105,3105,3105,3100,787
20230810,092100,240593770,3105,3105,3105,3105,8
20230810,092000,240568930,3115,3115,3115,3115,1
20230810,091900,240565815,3115,3110,3115,3095,4006
20230810,091800,228146010,3110,3110,3115,3110,1193
20230810,091700,224430130,3105,3115,3115,3090,708
20230810,091600,222237400,3110,3110,3120,3095,3276
20230810,091500,212039610,3080,3095,3115,3080,4786
20230810,091400,197257000,3105,3115,3125,3095,7693
20230810,091300,173342855,3120,3130,3130,3115,561
20230810,091200,171591890,3130,3120,3130,3105,4640
20230810,091100,157155755,3115,3120,3140,3115,3008
20230810,091000,147737005,3120,3135,3140,3120,2939
20230810,090900,138528435,3120,3120,3120,3120,667
20230810,090800,136447395,3120,3125,3125,3115,3881
20230810,090700,124337100,3125,3130,3140,3125,6340
20230810,090600,104466645,3130,3115,3130,3105,5030
20230810,090500,88743350,3100,3115,3120,3100,2336
20230810,090400,81487350,3115,3090,3115,3090,2833
20230810,090300,72697210,3090,3100,3100,3080,3107
20230810,090200,63100320,3100,3115,3115,3070,4179
20230810,090100,50206070,3115,3095,3125,3095,6841
20230810,090000,28956800,3095,3090,3095,3070,9037