KissMeData/200780/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,201300,599962750,6670,6670,6670,6670,1059
20230807,201200,599962750,6670,6670,6670,6670,0
20230807,201100,599962750,6670,6670,6670,6670,0
20230807,201000,599962750,6670,6670,6670,6670,0
20230807,200900,599962750,6670,6670,6670,6670,0
20230807,200800,599962750,6670,6670,6670,6670,0
20230807,200700,599962750,6670,6670,6670,6670,0
20230807,200600,599962750,6670,6670,6670,6670,0
20230807,200500,599962750,6670,6670,6670,6670,0
20230807,200400,599962750,6670,6670,6670,6670,0
20230807,200300,599962750,6670,6670,6670,6670,0
20230807,200200,599962750,6670,6670,6670,6670,0
20230807,200100,599962750,6670,6670,6670,6670,0
20230807,200000,599962750,6670,6670,6670,6670,0
20230807,195900,599962750,6670,6670,6670,6670,0
20230807,195800,599962750,6670,6670,6670,6670,0
20230807,195700,599962750,6670,6670,6670,6670,0
20230807,195600,599962750,6670,6670,6670,6670,0
20230807,195500,599962750,6670,6670,6670,6670,0
20230807,195400,599962750,6670,6670,6670,6670,0
20230807,195300,599962750,6670,6670,6670,6670,0
20230807,195200,599962750,6670,6670,6670,6670,0
20230807,195100,599962750,6670,6670,6670,6670,0
20230807,195000,599962750,6670,6670,6670,6670,0
20230807,194900,599962750,6670,6670,6670,6670,0
20230807,194800,599962750,6670,6670,6670,6670,0
20230807,194700,599962750,6670,6670,6670,6670,0
20230807,194600,599962750,6670,6670,6670,6670,0
20230807,194500,599962750,6670,6670,6670,6670,0
20230807,194400,599962750,6670,6670,6670,6670,0
20230807,194300,599962750,6670,6670,6670,6670,1059
20230807,194200,599962750,6670,6670,6670,6670,0
20230807,194100,599962750,6670,6670,6670,6670,0
20230807,194000,599962750,6670,6670,6670,6670,0
20230807,193900,599962750,6670,6670,6670,6670,0
20230807,193800,599962750,6670,6670,6670,6670,0
20230807,193700,599962750,6670,6670,6670,6670,0
20230807,193600,599962750,6670,6670,6670,6670,0
20230807,193500,599962750,6670,6670,6670,6670,0
20230807,193400,599962750,6670,6670,6670,6670,0
20230807,193300,599962750,6670,6670,6670,6670,0
20230807,193200,599962750,6670,6670,6670,6670,0
20230807,193100,599962750,6670,6670,6670,6670,0
20230807,193000,599962750,6670,6670,6670,6670,0
20230807,192900,599962750,6670,6670,6670,6670,0
20230807,192800,599962750,6670,6670,6670,6670,0
20230807,192700,599962750,6670,6670,6670,6670,0
20230807,192600,599962750,6670,6670,6670,6670,0
20230807,192500,599962750,6670,6670,6670,6670,0
20230807,192400,599962750,6670,6670,6670,6670,0
20230807,192300,599962750,6670,6670,6670,6670,0
20230807,192200,599962750,6670,6670,6670,6670,0
20230807,192100,599962750,6670,6670,6670,6670,0
20230807,192000,599962750,6670,6670,6670,6670,0
20230807,191900,599962750,6670,6670,6670,6670,0
20230807,191800,599962750,6670,6670,6670,6670,0
20230807,191700,599962750,6670,6670,6670,6670,0
20230807,191600,599962750,6670,6670,6670,6670,0
20230807,191500,599962750,6670,6670,6670,6670,0
20230807,191400,599962750,6670,6670,6670,6670,0
20230807,191300,599962750,6670,6670,6670,6670,1059
20230807,191200,599962750,6670,6670,6670,6670,0
20230807,191100,599962750,6670,6670,6670,6670,0
20230807,191000,599962750,6670,6670,6670,6670,0
20230807,190900,599962750,6670,6670,6670,6670,0
20230807,190800,599962750,6670,6670,6670,6670,0
20230807,190700,599962750,6670,6670,6670,6670,0
20230807,190600,599962750,6670,6670,6670,6670,0
20230807,190500,599962750,6670,6670,6670,6670,0
20230807,190400,599962750,6670,6670,6670,6670,0
20230807,190300,599962750,6670,6670,6670,6670,0
20230807,190200,599962750,6670,6670,6670,6670,0
20230807,190100,599962750,6670,6670,6670,6670,0
20230807,190000,599962750,6670,6670,6670,6670,0
20230807,185900,599962750,6670,6670,6670,6670,0
20230807,185800,599962750,6670,6670,6670,6670,0
20230807,185700,599962750,6670,6670,6670,6670,0
20230807,185600,599962750,6670,6670,6670,6670,0
20230807,185500,599962750,6670,6670,6670,6670,0
20230807,185400,599962750,6670,6670,6670,6670,0
20230807,185300,599962750,6670,6670,6670,6670,0
20230807,185200,599962750,6670,6670,6670,6670,0
20230807,185100,599962750,6670,6670,6670,6670,0
20230807,185000,599962750,6670,6670,6670,6670,0
20230807,184900,599962750,6670,6670,6670,6670,0
20230807,184800,599962750,6670,6670,6670,6670,0
20230807,184700,599962750,6670,6670,6670,6670,0
20230807,184600,599962750,6670,6670,6670,6670,0
20230807,184500,599962750,6670,6670,6670,6670,0
20230807,184400,599962750,6670,6670,6670,6670,0
20230807,184300,599962750,6670,6670,6670,6670,1059
20230807,184200,599962750,6670,6670,6670,6670,0
20230807,184100,599962750,6670,6670,6670,6670,0
20230807,184000,599962750,6670,6670,6670,6670,0
20230807,183900,599962750,6670,6670,6670,6670,0
20230807,183800,599962750,6670,6670,6670,6670,0
20230807,183700,599962750,6670,6670,6670,6670,0
20230807,183600,599962750,6670,6670,6670,6670,0
20230807,183500,599962750,6670,6670,6670,6670,0
20230807,183400,599962750,6670,6670,6670,6670,0
20230807,183300,599962750,6670,6670,6670,6670,0
20230807,183200,599962750,6670,6670,6670,6670,0
20230807,183100,599962750,6670,6670,6670,6670,0
20230807,183000,599962750,6670,6670,6670,6670,0
20230807,182900,599962750,6670,6670,6670,6670,0
20230807,182800,599962750,6670,6670,6670,6670,0
20230807,182700,599962750,6670,6670,6670,6670,0
20230807,182600,599962750,6670,6670,6670,6670,0
20230807,182500,599962750,6670,6670,6670,6670,0
20230807,182400,599962750,6670,6670,6670,6670,0
20230807,182300,599962750,6670,6670,6670,6670,0
20230807,182200,599962750,6670,6670,6670,6670,0
20230807,182100,599962750,6670,6670,6670,6670,0
20230807,182000,599962750,6670,6670,6670,6670,0
20230807,181900,599962750,6670,6670,6670,6670,0
20230807,181800,599962750,6670,6670,6670,6670,0
20230807,181700,599962750,6670,6670,6670,6670,0
20230807,181600,599962750,6670,6670,6670,6670,0
20230807,181500,599962750,6670,6670,6670,6670,0
20230807,181400,599962750,6670,6670,6670,6670,0
20230807,181300,599962750,6670,6670,6670,6670,1059
20230807,181200,599962750,6670,6670,6670,6670,0
20230807,181100,599962750,6670,6670,6670,6670,0
20230807,181000,599962750,6670,6670,6670,6670,0
20230807,180900,599962750,6670,6670,6670,6670,0
20230807,180800,599962750,6670,6670,6670,6670,0
20230807,180700,599962750,6670,6670,6670,6670,0
20230807,180600,599962750,6670,6670,6670,6670,0
20230807,180500,599962750,6670,6670,6670,6670,0
20230807,180400,599962750,6670,6670,6670,6670,0
20230807,180300,599962750,6670,6670,6670,6670,0
20230807,180200,599962750,6670,6670,6670,6670,0
20230807,180100,599962750,6670,6670,6670,6670,0
20230807,180000,599962750,6670,6670,6670,6670,0
20230807,175900,599962750,6670,6670,6670,6670,0
20230807,175800,599962750,6670,6670,6670,6670,0
20230807,175700,599962750,6670,6670,6670,6670,0
20230807,175600,599962750,6670,6670,6670,6670,0
20230807,175500,599962750,6670,6670,6670,6670,0
20230807,175400,599962750,6670,6670,6670,6670,0
20230807,175300,599962750,6670,6670,6670,6670,0
20230807,175200,599962750,6670,6670,6670,6670,0
20230807,175100,599962750,6670,6670,6670,6670,0
20230807,175000,599962750,6670,6670,6670,6670,0
20230807,174900,599962750,6670,6670,6670,6670,0
20230807,174800,599962750,6670,6670,6670,6670,0
20230807,174700,599962750,6670,6670,6670,6670,0
20230807,174600,599962750,6670,6670,6670,6670,0
20230807,174500,599962750,6670,6670,6670,6670,0
20230807,174400,599962750,6670,6670,6670,6670,0
20230807,174300,599962750,6670,6670,6670,6670,1059
20230807,174200,599962750,6670,6670,6670,6670,0
20230807,174100,599962750,6670,6670,6670,6670,0
20230807,174000,599962750,6670,6670,6670,6670,0
20230807,173900,599962750,6670,6670,6670,6670,0
20230807,173800,599962750,6670,6670,6670,6670,0
20230807,173700,599962750,6670,6670,6670,6670,0
20230807,173600,599962750,6670,6670,6670,6670,0
20230807,173500,599962750,6670,6670,6670,6670,0
20230807,173400,599962750,6670,6670,6670,6670,0
20230807,173300,599962750,6670,6670,6670,6670,0
20230807,173200,599962750,6670,6670,6670,6670,0
20230807,173100,599962750,6670,6670,6670,6670,0
20230807,173000,599962750,6670,6670,6670,6670,0
20230807,172900,599962750,6670,6670,6670,6670,0
20230807,172800,599962750,6670,6670,6670,6670,0
20230807,172700,599962750,6670,6670,6670,6670,0
20230807,172600,599962750,6670,6670,6670,6670,0
20230807,172500,599962750,6670,6670,6670,6670,0
20230807,172400,599962750,6670,6670,6670,6670,0
20230807,172300,599962750,6670,6670,6670,6670,0
20230807,172200,599962750,6670,6670,6670,6670,0
20230807,172100,599962750,6670,6670,6670,6670,0
20230807,172000,599962750,6670,6670,6670,6670,0
20230807,171900,599962750,6670,6670,6670,6670,0
20230807,171800,599962750,6670,6670,6670,6670,0
20230807,171700,599962750,6670,6670,6670,6670,0
20230807,171600,599962750,6670,6670,6670,6670,0
20230807,171500,599962750,6670,6670,6670,6670,0
20230807,171400,599962750,6670,6670,6670,6670,0
20230807,171300,599962750,6670,6670,6670,6670,1059
20230807,171200,599962750,6670,6670,6670,6670,0
20230807,171100,599962750,6670,6670,6670,6670,0
20230807,171000,599962750,6670,6670,6670,6670,0
20230807,170900,599962750,6670,6670,6670,6670,0
20230807,170800,599962750,6670,6670,6670,6670,0
20230807,170700,599962750,6670,6670,6670,6670,0
20230807,170600,599962750,6670,6670,6670,6670,0
20230807,170500,599962750,6670,6670,6670,6670,0
20230807,170400,599962750,6670,6670,6670,6670,0
20230807,170300,599962750,6670,6670,6670,6670,0
20230807,170200,599962750,6670,6670,6670,6670,0
20230807,170100,599962750,6670,6670,6670,6670,0
20230807,170000,599962750,6670,6670,6670,6670,0
20230807,165900,599962750,6670,6670,6670,6670,0
20230807,165800,599962750,6670,6670,6670,6670,0
20230807,165700,599962750,6670,6670,6670,6670,0
20230807,165600,599962750,6670,6670,6670,6670,0
20230807,165500,599962750,6670,6670,6670,6670,0
20230807,165400,599962750,6670,6670,6670,6670,0
20230807,165300,599962750,6670,6670,6670,6670,0
20230807,165200,599962750,6670,6670,6670,6670,0
20230807,165100,599962750,6670,6670,6670,6670,0
20230807,165000,599962750,6670,6670,6670,6670,0
20230807,164900,599962750,6670,6670,6670,6670,0
20230807,164800,599962750,6670,6670,6670,6670,0
20230807,164700,599962750,6670,6670,6670,6670,0
20230807,164600,599962750,6670,6670,6670,6670,0
20230807,164500,599962750,6670,6670,6670,6670,0
20230807,164400,599962750,6670,6670,6670,6670,0
20230807,164300,599962750,6670,6670,6670,6670,1059
20230807,164200,599962750,6670,6670,6670,6670,0
20230807,164100,599962750,6670,6670,6670,6670,0
20230807,164000,599962750,6670,6670,6670,6670,0
20230807,163900,599962750,6670,6670,6670,6670,0
20230807,163800,599962750,6670,6670,6670,6670,0
20230807,163700,599962750,6670,6670,6670,6670,0
20230807,163600,599962750,6670,6670,6670,6670,0
20230807,163500,599962750,6670,6670,6670,6670,0
20230807,163400,599962750,6670,6670,6670,6670,0
20230807,163300,599962750,6670,6670,6670,6670,0
20230807,163200,599962750,6670,6670,6670,6670,0
20230807,163100,599962750,6670,6670,6670,6670,0
20230807,163000,599962750,6670,6670,6670,6670,0
20230807,162900,599962750,6670,6670,6670,6670,0
20230807,162800,599962750,6670,6670,6670,6670,0
20230807,162700,599962750,6670,6670,6670,6670,0
20230807,162600,599962750,6670,6670,6670,6670,0
20230807,162500,599962750,6670,6670,6670,6670,0
20230807,162400,599962750,6670,6670,6670,6670,0
20230807,162300,599962750,6670,6670,6670,6670,0
20230807,162200,599962750,6670,6670,6670,6670,0
20230807,162100,599962750,6670,6670,6670,6670,0
20230807,162000,599962750,6670,6670,6670,6670,0
20230807,161900,599962750,6670,6670,6670,6670,0
20230807,161800,599962750,6670,6670,6670,6670,0
20230807,161700,599962750,6670,6670,6670,6670,0
20230807,161600,599962750,6670,6670,6670,6670,0
20230807,161500,599962750,6670,6670,6670,6670,0
20230807,161400,599962750,6670,6670,6670,6670,0
20230807,161300,599962750,6670,6670,6670,6670,1059
20230807,161200,599962750,6670,6670,6670,6670,0
20230807,161100,599962750,6670,6670,6670,6670,0
20230807,161000,599962750,6670,6670,6670,6670,0
20230807,160900,599962750,6670,6670,6670,6670,0
20230807,160800,599962750,6670,6670,6670,6670,0
20230807,160700,599962750,6670,6670,6670,6670,0
20230807,160600,599962750,6670,6670,6670,6670,0
20230807,160500,599962750,6670,6670,6670,6670,0
20230807,160400,599962750,6670,6670,6670,6670,0
20230807,160300,599962750,6670,6670,6670,6670,0
20230807,160200,599962750,6670,6670,6670,6670,0
20230807,160100,599962750,6670,6670,6670,6670,0
20230807,160000,599962750,6670,6670,6670,6670,0
20230807,155900,599962750,6670,6670,6670,6670,0
20230807,155800,599962750,6670,6670,6670,6670,0
20230807,155700,599962750,6670,6670,6670,6670,0
20230807,155600,599962750,6670,6670,6670,6670,0
20230807,155500,599962750,6670,6670,6670,6670,0
20230807,155400,599962750,6670,6670,6670,6670,0
20230807,155300,599962750,6670,6670,6670,6670,0
20230807,155200,599962750,6670,6670,6670,6670,0
20230807,155100,599962750,6670,6670,6670,6670,0
20230807,155000,599962750,6670,6670,6670,6670,0
20230807,154900,599962750,6670,6670,6670,6670,0
20230807,154800,599962750,6670,6670,6670,6670,0
20230807,154700,599962750,6670,6670,6670,6670,0
20230807,154600,599962750,6670,6670,6670,6670,0
20230807,154500,599962750,6670,6670,6670,6670,0
20230807,154400,599962750,6670,6670,6670,6670,0
20230807,154300,599962750,6670,6670,6670,6670,1059
20230807,154200,599962750,6670,6670,6670,6670,0
20230807,154100,599962750,6670,6670,6670,6670,0
20230807,154000,599962750,6670,6670,6670,6670,0
20230807,153900,599962750,6670,6670,6670,6670,0
20230807,153800,599962750,6670,6670,6670,6670,0
20230807,153700,599962750,6670,6670,6670,6670,0
20230807,153600,599962750,6670,6670,6670,6670,0
20230807,153500,599962750,6670,6670,6670,6670,0
20230807,153400,599962750,6670,6670,6670,6670,0
20230807,153300,599962750,6670,6670,6670,6670,0
20230807,153200,599962750,6670,6670,6670,6670,0
20230807,153100,599962750,6670,6670,6670,6670,0
20230807,153000,599962750,6670,6670,6670,6670,1059
20230807,152900,592899220,6670,6670,6670,6670,0
20230807,152800,592899220,6670,6670,6670,6670,0
20230807,152700,592899220,6670,6670,6670,6670,0
20230807,152600,592899220,6670,6670,6670,6670,0
20230807,152500,592899220,6670,6670,6670,6670,0
20230807,152400,592899220,6670,6670,6670,6670,0
20230807,152300,592899220,6670,6670,6670,6670,0
20230807,152200,592899220,6670,6670,6670,6670,0
20230807,152100,592899220,6670,6670,6670,6670,0
20230807,152000,592899220,6670,6670,6670,6670,0
20230807,151900,592899220,6670,6650,6670,6650,1060
20230807,151800,585841090,6670,6670,6670,6670,0
20230807,151700,585841090,6670,6670,6670,6670,0
20230807,151600,585841090,6670,6670,6670,6670,0
20230807,151500,585841090,6670,6640,6670,6640,4
20230807,151400,585814470,6630,6630,6630,6630,0
20230807,151300,585814470,6630,6630,6630,6630,16
20230807,151200,585708390,6580,6580,6580,6580,0
20230807,151100,585708390,6580,6580,6580,6580,463
20230807,151000,582661850,6580,6570,6580,6570,204
20230807,150900,581321350,6570,6570,6570,6570,15
20230807,150800,581222800,6570,6570,6570,6570,0
20230807,150700,581222800,6570,6580,6580,6570,17
20230807,150600,581111060,6580,6630,6630,6580,145
20230807,150500,580155960,6680,6680,6680,6680,0
20230807,150400,580155960,6680,6680,6680,6680,0
20230807,150300,580155960,6680,6680,6680,6680,0
20230807,150200,580155960,6680,6680,6680,6680,0
20230807,150100,580155960,6680,6680,6680,6680,0
20230807,150000,580155960,6680,6680,6680,6680,0
20230807,145900,580155960,6680,6680,6680,6680,0
20230807,145800,580155960,6680,6680,6680,6680,0
20230807,145700,580155960,6680,6680,6680,6680,0
20230807,145600,580155960,6680,6680,6680,6680,2
20230807,145500,580142600,6680,6670,6680,6670,2
20230807,145400,580129250,6670,6670,6670,6670,0
20230807,145300,580129250,6670,6600,6670,6600,120
20230807,145200,579330350,6620,6620,6620,6620,0
20230807,145100,579330350,6620,6620,6620,6620,80
20230807,145000,578800750,6670,6670,6670,6670,0
20230807,144900,578800750,6670,6670,6670,6670,0
20230807,144800,578800750,6670,6670,6670,6670,5
20230807,144700,578767400,6670,6670,6670,6670,5
20230807,144600,578734050,6670,6650,6670,6650,20
20230807,144500,578600750,6590,6590,6590,6590,0
20230807,144400,578600750,6590,6630,6630,6590,154
20230807,144300,577585510,6630,6630,6630,6630,5
20230807,144200,577552360,6630,6630,6630,6630,0
20230807,144100,577552360,6630,6630,6630,6630,0
20230807,144000,577552360,6630,6630,6630,6630,1
20230807,143900,577545730,6660,6660,6660,6660,0
20230807,143800,577545730,6660,6660,6660,6660,1
20230807,143700,577539070,6630,6630,6630,6630,0
20230807,143600,577539070,6630,6650,6650,6630,120
20230807,143500,576743250,6660,6660,6660,6660,1
20230807,143400,576736590,6660,6660,6660,6660,105
20230807,143300,576037290,6660,6660,6660,6660,87
20230807,143200,575457870,6680,6670,6680,6670,3
20230807,143100,575437850,6660,6640,6660,6640,663
20230807,143000,571022560,6630,6630,6630,6630,0
20230807,142900,571022560,6630,6630,6630,6630,1
20230807,142800,571015930,6620,6600,6620,6600,30
20230807,142700,570817630,6590,6570,6590,6570,3
20230807,142600,570797890,6560,6600,6600,6490,176
20230807,142500,569646250,6600,6610,6610,6600,482
20230807,142400,566464330,6650,6650,6650,6650,4
20230807,142300,566437730,6660,6660,6660,6660,0
20230807,142200,566437730,6660,6660,6660,6660,0
20230807,142100,566437730,6660,6660,6660,6660,0
20230807,142000,566437730,6660,6660,6660,6660,0
20230807,141900,566437730,6660,6660,6660,6660,0
20230807,141800,566437730,6660,6660,6660,6660,1
20230807,141700,566431070,6660,6660,6660,6660,0
20230807,141600,566431070,6660,6660,6660,6660,0
20230807,141500,566431070,6660,6620,6660,6620,2
20230807,141400,566417790,6590,6610,6610,6590,21
20230807,141300,566279290,6620,6620,6620,6620,0
20230807,141200,566279290,6620,6620,6620,6620,0
20230807,141100,566279290,6620,6620,6620,6620,0
20230807,141000,566279290,6620,6620,6620,6620,30
20230807,140900,566080690,6670,6660,6670,6660,391
20230807,140800,563472770,6670,6660,6670,6660,10
20230807,140700,563406100,6660,6660,6660,6660,0
20230807,140600,563406100,6660,6660,6660,6660,0
20230807,140500,563406100,6660,6660,6660,6660,1
20230807,140400,563399440,6600,6670,6670,6600,108
20230807,140300,562683940,6670,6670,6670,6670,1
20230807,140200,562677270,6670,6670,6670,6670,0
20230807,140100,562677270,6670,6680,6680,6670,3
20230807,140000,562657250,6680,6680,6680,6680,10
20230807,135900,562590450,6680,6680,6680,6680,0
20230807,135800,562590450,6680,6680,6680,6680,0
20230807,135700,562590450,6680,6680,6680,6680,0
20230807,135600,562590450,6680,6620,6680,6620,11
20230807,135500,562517240,6600,6600,6600,6600,0
20230807,135400,562517240,6600,6600,6600,6600,0
20230807,135300,562517240,6600,6600,6600,6600,0
20230807,135200,562517240,6600,6600,6600,6600,11
20230807,135100,562444640,6590,6590,6590,6590,0
20230807,135000,562444640,6590,6600,6600,6590,50
20230807,134900,562114710,6610,6560,6610,6560,3
20230807,134800,562094980,6600,6590,6600,6590,61
20230807,134700,561692980,6590,6670,6670,6470,1029
20230807,134600,554992970,6690,6690,6690,6690,0
20230807,134500,554992970,6690,6690,6690,6690,1
20230807,134400,554986280,6700,6700,6700,6700,0
20230807,134300,554986280,6700,6700,6700,6700,0
20230807,134200,554986280,6700,6700,6700,6700,390
20230807,134100,552373280,6700,6700,6700,6700,10
20230807,134000,552306280,6710,6710,6710,6710,89
20230807,133900,551709090,6710,6740,6740,6710,56
20230807,133800,551333300,6710,6730,6730,6710,106
20230807,133700,550621000,6780,6740,6780,6730,564
20230807,133600,546798980,6780,6780,6780,6780,100
20230807,133500,546120980,6790,6750,6790,6750,223
20230807,133400,544606980,6790,6790,6790,6790,0
20230807,133300,544606980,6790,6720,6790,6720,1607
20230807,133200,533711460,6710,6710,6710,6710,0
20230807,133100,533711460,6710,6720,6720,6710,128
20230807,133000,532851850,6720,6720,6720,6720,96
20230807,132900,532206730,6750,6750,6770,6750,430
20230807,132800,529301610,6750,6720,6750,6720,947
20230807,132700,522925730,6710,6710,6710,6710,0
20230807,132600,522925730,6710,6720,6750,6710,690
20230807,132500,518274110,6720,6700,6720,6700,1136
20230807,132400,510660110,6710,6700,6720,6700,3047
20230807,132300,490244160,6680,6600,6700,6600,3891
20230807,132200,464326500,6600,6600,6600,6600,1
20230807,132100,464319900,6550,6550,6550,6550,0
20230807,132000,464319900,6550,6550,6550,6550,0
20230807,131900,464319900,6550,6550,6550,6550,20
20230807,131800,464188900,6550,6570,6570,6550,224
20230807,131700,462720200,6570,6570,6570,6570,0
20230807,131600,462720200,6570,6570,6570,6570,1
20230807,131500,462713630,6570,6570,6570,6570,449
20230807,131400,459763700,6570,6570,6570,6570,16
20230807,131300,459658580,6570,6570,6570,6570,1
20230807,131200,459652010,6560,6550,6560,6550,6
20230807,131100,459612680,6550,6550,6550,6550,3
20230807,131000,459593030,6550,6560,6560,6550,97
20230807,130900,458957650,6570,6570,6570,6570,0
20230807,130800,458957650,6570,6570,6570,6570,0
20230807,130700,458957650,6570,6570,6570,6570,0
20230807,130600,458957650,6570,6570,6570,6570,1
20230807,130500,458951080,6590,6590,6590,6590,2
20230807,130400,458937900,6620,6620,6620,6620,0
20230807,130300,458937900,6620,6620,6620,6620,0
20230807,130200,458937900,6620,6590,6630,6590,900
20230807,130100,452983180,6620,6540,6620,6540,1094
20230807,130000,445784720,6540,6540,6540,6540,0
20230807,125900,445784720,6540,6490,6540,6490,12
20230807,125800,445706740,6540,6490,6540,6480,14
20230807,125700,445615790,6550,6490,6550,6490,119
20230807,125600,444843070,6450,6450,6450,6450,100
20230807,125500,444198070,6450,6450,6450,6450,100
20230807,125400,443553070,6490,6490,6490,6490,0
20230807,125300,443553070,6490,6450,6490,6450,101
20230807,125200,442901580,6490,6470,6490,6470,11
20230807,125100,442830390,6490,6490,6490,6490,1
20230807,125000,442823900,6460,6460,6460,6460,31
20230807,124900,442623640,6490,6460,6490,6460,16
20230807,124800,442520250,6450,6450,6450,6450,17
20230807,124700,442410600,6450,6450,6450,6450,455
20230807,124600,439475850,6460,6460,6460,6460,5
20230807,124500,439443550,6480,6480,6480,6480,1
20230807,124400,439437070,6470,6450,6470,6450,46
20230807,124300,439140350,6450,6450,6450,6450,500
20230807,124200,435915350,6450,6440,6460,6440,501
20230807,124100,432683900,6450,6440,6450,6440,500
20230807,124000,429458990,6450,6450,6450,6450,0
20230807,123900,429458990,6450,6450,6450,6450,0
20230807,123800,429458990,6450,6430,6450,6430,20
20230807,123700,429330360,6380,6450,6450,6380,500
20230807,123600,426136360,6470,6470,6470,6470,0
20230807,123500,426136360,6470,6470,6470,6470,0
20230807,123400,426136360,6470,6470,6470,6470,1
20230807,123300,426129890,6510,6510,6510,6510,0
20230807,123200,426129890,6510,6510,6510,6510,0
20230807,123100,426129890,6510,6510,6510,6510,0
20230807,123000,426129890,6510,6510,6510,6510,0
20230807,122900,426129890,6510,6510,6510,6510,0
20230807,122800,426129890,6510,6510,6510,6510,0
20230807,122700,426129890,6510,6510,6510,6510,0
20230807,122600,426129890,6510,6510,6510,6510,0
20230807,122500,426129890,6510,6410,6510,6410,45
20230807,122400,425838700,6470,6460,6470,6400,444
20230807,122300,422996970,6410,6460,6470,6410,2392
20230807,122200,407644120,6420,6430,6450,6420,933
20230807,122100,401649720,6430,6420,6430,6420,141
20230807,122000,400743100,6400,6450,6450,6400,318
20230807,121900,398704130,6500,6480,6500,6480,230
20230807,121800,397210980,6490,6490,6490,6490,0
20230807,121700,397210980,6490,6470,6490,6470,1600
20230807,121600,386840980,6480,6480,6480,6480,0
20230807,121500,386840980,6480,6480,6480,6480,0
20230807,121400,386840980,6480,6440,6480,6440,502
20230807,121300,383606020,6430,6430,6430,6430,18
20230807,121200,383490280,6430,6420,6430,6410,20
20230807,121100,383361910,6400,6410,6410,6400,500
20230807,121000,380161830,6390,6410,6410,6390,1342
20230807,120900,371584180,6400,6460,6460,6400,3001
20230807,120800,352322720,6510,6510,6510,6510,0
20230807,120700,352322720,6510,6510,6510,6510,0
20230807,120600,352322720,6510,6530,6540,6450,412
20230807,120500,349655220,6490,6530,6530,6490,3112
20230807,120400,329391460,6530,6550,6550,6530,500
20230807,120300,326124500,6590,6550,6590,6550,5
20230807,120200,326091630,6590,6590,6590,6590,1
20230807,120100,326085040,6600,6600,6600,6600,0
20230807,120000,326085040,6600,6600,6600,6600,0
20230807,115900,326085040,6600,6600,6600,6600,0
20230807,115800,326085040,6600,6600,6600,6600,10
20230807,115700,326019040,6600,6560,6600,6560,611
20230807,115600,322010840,6560,6570,6620,6550,160
20230807,115500,320960560,6620,6590,6620,6580,90
20230807,115400,320368030,6630,6630,6630,6630,3
20230807,115300,320348140,6640,6600,6640,6580,961
20230807,115200,314005740,6580,6600,6600,6580,1195
20230807,115100,306120590,6600,6630,6630,6600,409
20230807,115000,303413790,6630,6590,6630,6590,833
20230807,114900,297913480,6600,6600,6600,6600,0
20230807,114800,297913480,6600,6590,6600,6590,301
20230807,114700,295926960,6600,6580,6600,6580,490
20230807,114600,292695250,6580,6530,6580,6530,16
20230807,114500,292590720,6570,6520,6570,6520,119
20230807,114400,291809950,6560,6520,6560,6520,401
20230807,114300,289195390,6520,6520,6520,6520,0
20230807,114200,289195390,6520,6520,6520,6520,1
20230807,114100,289188870,6520,6540,6540,6520,1749
20230807,114000,277771930,6550,6580,6580,6550,1833
20230807,113900,265746290,6580,6580,6580,6580,1992
20230807,113800,252638930,6580,6570,6620,6550,3309
20230807,113700,230936800,6570,6670,6670,6570,5450
20230807,113600,194942150,6640,6670,6720,6620,6165
20230807,113500,153919890,6670,6800,6800,6670,5958
20230807,113400,113511630,6620,6620,6620,6620,0
20230807,113300,113511630,6620,6480,6620,6450,6253
20230807,113200,72448840,6540,6240,6540,6240,7579
20230807,113100,24010950,6240,6240,6240,6240,0
20230807,113000,24010950,6240,6240,6240,6240,1
20230807,112900,24004710,6260,6260,6260,6260,0
20230807,112800,24004710,6260,6260,6260,6260,0
20230807,112700,24004710,6260,6260,6260,6260,0
20230807,112600,24004710,6260,6260,6260,6260,0
20230807,112500,24004710,6260,6260,6260,6260,0
20230807,112400,24004710,6260,6260,6260,6260,0
20230807,112300,24004710,6260,6260,6260,6260,0
20230807,112200,24004710,6260,6260,6260,6260,0
20230807,112100,24004710,6260,6260,6260,6260,0
20230807,112000,24004710,6260,6260,6260,6260,0
20230807,111900,24004710,6260,6260,6260,6260,0
20230807,111800,24004710,6260,6260,6260,6260,0
20230807,111700,24004710,6260,6260,6260,6260,0
20230807,111600,24004710,6260,6250,6270,6250,38
20230807,111500,23766850,6250,6250,6250,6250,0
20230807,111400,23766850,6250,6250,6250,6250,0
20230807,111300,23766850,6250,6250,6250,6250,0
20230807,111200,23766850,6250,6250,6250,6250,0
20230807,111100,23766850,6250,6250,6250,6250,0
20230807,111000,23766850,6250,6250,6250,6250,0
20230807,110900,23766850,6250,6250,6250,6250,0
20230807,110800,23766850,6250,6250,6250,6250,0
20230807,110700,23766850,6250,6250,6250,6250,1
20230807,110600,23760600,6260,6260,6260,6260,0
20230807,110500,23760600,6260,6260,6260,6260,1
20230807,110400,23754340,6270,6270,6270,6270,1
20230807,110300,23748070,6330,6330,6330,6330,0
20230807,110200,23748070,6330,6330,6330,6330,0
20230807,110100,23748070,6330,6330,6330,6330,0
20230807,110000,23748070,6330,6330,6330,6330,0
20230807,105900,23748070,6330,6210,6330,6210,600
20230807,105800,19969720,6220,6220,6220,6220,0
20230807,105700,19969720,6220,6220,6220,6220,0
20230807,105600,19969720,6220,6220,6220,6220,0
20230807,105500,19969720,6220,6220,6220,6220,0
20230807,105400,19969720,6220,6220,6220,6220,0
20230807,105300,19969720,6220,6220,6220,6220,0
20230807,105200,19969720,6220,6220,6220,6220,0
20230807,105100,19969720,6220,6140,6220,6140,400
20230807,105000,17507720,6140,6110,6140,6110,500
20230807,104900,14439400,6110,6110,6110,6110,0
20230807,104800,14439400,6110,6110,6110,6110,0
20230807,104700,14439400,6110,6110,6110,6110,0
20230807,104600,14439400,6110,6110,6110,6110,0
20230807,104500,14439400,6110,6110,6110,6110,0
20230807,104400,14439400,6110,6110,6110,6110,0
20230807,104300,14439400,6110,6110,6110,6110,0
20230807,104200,14439400,6110,6110,6110,6110,0
20230807,104100,14439400,6110,6110,6110,6110,1
20230807,104000,14433290,6070,6070,6070,6070,0
20230807,103900,14433290,6070,6070,6070,6070,0
20230807,103800,14433290,6070,6070,6070,6070,0
20230807,103700,14433290,6070,6070,6070,6070,0
20230807,103600,14433290,6070,6070,6070,6070,1
20230807,103500,14427220,6050,6070,6070,6050,122
20230807,103400,13688790,6130,6130,6130,6130,0
20230807,103300,13688790,6130,6130,6130,6130,0
20230807,103200,13688790,6130,6130,6130,6130,0
20230807,103100,13688790,6130,6130,6130,6130,0
20230807,103000,13688790,6130,6130,6130,6130,0
20230807,102900,13688790,6130,6130,6130,6130,0
20230807,102800,13688790,6130,6130,6130,6130,0
20230807,102700,13688790,6130,6130,6130,6130,0
20230807,102600,13688790,6130,6130,6130,6130,0
20230807,102500,13688790,6130,6130,6130,6130,0
20230807,102400,13688790,6130,6130,6130,6130,0
20230807,102300,13688790,6130,6130,6130,6130,0
20230807,102200,13688790,6130,6110,6130,6110,3
20230807,102100,13670430,6050,6050,6050,6050,0
20230807,102000,13670430,6050,6050,6050,6050,0
20230807,101900,13670430,6050,6050,6050,6050,0
20230807,101800,13670430,6050,6130,6130,6050,406
20230807,101700,11209590,6140,6140,6140,6140,0
20230807,101600,11209590,6140,6140,6140,6140,0
20230807,101500,11209590,6140,6140,6140,6140,0
20230807,101400,11209590,6140,6140,6140,6140,0
20230807,101300,11209590,6140,6140,6140,6140,0
20230807,101200,11209590,6140,6140,6140,6140,0
20230807,101100,11209590,6140,6140,6140,6140,0
20230807,101000,11209590,6140,6140,6140,6140,0
20230807,100900,11209590,6140,6140,6140,6140,0
20230807,100800,11209590,6140,6140,6140,6140,19
20230807,100700,11092930,6140,6140,6140,6140,4
20230807,100600,11068370,6140,6140,6140,6140,0
20230807,100500,11068370,6140,6140,6140,6140,0
20230807,100400,11068370,6140,6140,6140,6140,0
20230807,100300,11068370,6140,6140,6140,6140,83
20230807,100200,10558750,6140,6140,6140,6140,0
20230807,100100,10558750,6140,6140,6140,6140,0
20230807,100000,10558750,6140,6140,6140,6140,0
20230807,095900,10558750,6140,6070,6140,6070,104
20230807,095800,9927070,6120,6120,6120,6120,0
20230807,095700,9927070,6120,6120,6120,6120,0
20230807,095600,9927070,6120,6120,6120,6120,2
20230807,095500,9914830,6120,6120,6120,6120,0
20230807,095400,9914830,6120,6080,6120,6080,24
20230807,095300,9768810,6080,6100,6100,6080,756
20230807,095200,5167500,6110,6090,6110,6090,93
20230807,095100,4601110,6090,6090,6090,6090,0
20230807,095000,4601110,6090,6090,6090,6090,0
20230807,094900,4601110,6090,6090,6090,6090,0
20230807,094800,4601110,6090,6090,6090,6090,0
20230807,094700,4601110,6090,6090,6090,6090,0
20230807,094600,4601110,6090,6090,6090,6090,0
20230807,094500,4601110,6090,6090,6090,6090,0
20230807,094400,4601110,6090,6090,6090,6090,0
20230807,094300,4601110,6090,6090,6090,6090,0
20230807,094200,4601110,6090,6090,6090,6090,29
20230807,094100,4424500,6150,6150,6150,6150,0
20230807,094000,4424500,6150,6150,6150,6150,0
20230807,093900,4424500,6150,6150,6150,6150,0
20230807,093800,4424500,6150,6150,6150,6150,0
20230807,093700,4424500,6150,6150,6150,6150,0
20230807,093600,4424500,6150,6150,6150,6150,0
20230807,093500,4424500,6150,6150,6150,6150,0
20230807,093400,4424500,6150,6150,6150,6150,0
20230807,093300,4424500,6150,6150,6150,6150,0
20230807,093200,4424500,6150,6150,6150,6150,0
20230807,093100,4424500,6150,6150,6150,6150,0
20230807,093000,4424500,6150,6150,6150,6150,0
20230807,092900,4424500,6150,6150,6150,6150,0
20230807,092800,4424500,6150,6150,6150,6150,0
20230807,092700,4424500,6150,6150,6150,6150,0
20230807,092600,4424500,6150,6150,6150,6150,0
20230807,092500,4424500,6150,6150,6150,6150,0
20230807,092400,4424500,6150,6150,6150,6150,0
20230807,092300,4424500,6150,6150,6150,6150,0
20230807,092200,4424500,6150,6150,6150,6150,0
20230807,092100,4424500,6150,6150,6150,6150,0
20230807,092000,4424500,6150,6150,6150,6150,0
20230807,091900,4424500,6150,6150,6150,6150,0
20230807,091800,4424500,6150,6150,6150,6150,0
20230807,091700,4424500,6150,6150,6150,6150,0
20230807,091600,4424500,6150,6150,6150,6150,0
20230807,091500,4424500,6150,6150,6150,6150,0
20230807,091400,4424500,6150,6150,6150,6150,10
20230807,091300,4363000,6150,6150,6150,6150,0
20230807,091200,4363000,6150,6150,6150,6150,0
20230807,091100,4363000,6150,6150,6150,6150,0
20230807,091000,4363000,6150,6150,6150,6150,0
20230807,090900,4363000,6150,6150,6150,6150,0
20230807,090800,4363000,6150,6150,6150,6150,0
20230807,090700,4363000,6150,6150,6150,6150,1
20230807,090600,4356850,6090,6090,6090,6090,1
20230807,090500,4350760,6160,6080,6160,6080,60
20230807,090400,3982540,6070,6020,6070,6020,114
20230807,090300,3296120,5800,5800,5800,5800,0
20230807,090200,3296120,5800,5800,5800,5800,0
20230807,090100,3296120,5800,6140,6140,5800,529
20230807,090000,117230,6170,6170,6170,6170,19